opzioni / XLY Consumer Discretionary SPDR

tutti i titoli  ·  titoli  ·  analisi XLY  ·  dashboard
← 01/10 Seduta del 02/10/2026 completa 05/10 →
Spot 110.12  ·  328 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 02/10 23:14 UTC
09/10/267g 16/10/2614g 30/10/2628g 18/12/2677g 19/03/27168g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 14.50 16.00 15.25 +1.00 35.6% 95 35.6% -0.00 — — 1.15 —
— 11.00 12.80 11.90 +0.99 32.5% 98 32.5% -0.01 — — 2.20 —
— 9.40 13.20 11.30 +0.98 31.3% 99 31.3% -0.02 — — 2.20 —
— 9.40 11.10 10.25 +0.97 30.2% 100 30.2% -0.03 — — 2.25 —
— 8.40 10.10 9.25 +0.96 29.0% 101 29.0% -0.04 — — 2.25 —
— 6.20 10.10 8.15 +0.95 27.8% 102 27.8% -0.05 — — 2.25 —
— 5.70 8.70 7.20 +0.93 26.6% 103 26.6% -0.07 — — 2.30 —
— 4.90 7.70 6.30 +0.90 25.4% 104 25.4% -0.10 — — 0.45 —
— 3.50 6.40 4.95 +0.85 24.2% 105 24.2% -0.15 — — 0.20 —
— 2.80 5.90 4.35 +0.79 23.1% 106 23.1% -0.21 0.28 0.05 0.50 —
— 1.55 5.50 3.52 +0.71 21.9% 107 21.9% -0.29 — — 0.85 —
— 0.55 4.60 2.58 +0.61 20.9% 108 20.9% -0.39 — — 0.80 —
— 1.10 2.95 2.02 +0.50 20.0% 109 20.0% -0.51 0.57 0.20 0.95 —
— 0.10 2.80 1.45 +0.38 19.5% 110 19.5% -0.62 0.95 0.80 1.10 —
— 0.05 1.25 0.65 +0.32 19.3% 110.5 19.3% -0.68 1.12 0.70 1.55 —
— 0.15 1.55 0.85 +0.26 19.1% 111 19.1% -0.74 1.77 1.05 2.50 —
— — 1.35 — +0.22 19.1% 111.5 19.1% -0.79 2.33 1.55 3.10 —
— 0.05 0.75 0.40 +0.17 19.1% 112 19.1% -0.84 2.65 0.80 4.50 —
— 0.10 0.85 0.47 +0.14 19.1% 112.5 19.1% -0.87 2.98 1.65 4.30 —
— 0.05 0.45 0.25 +0.11 19.2% 113 19.2% -0.91 3.25 2.50 4.00 —
— 0.05 0.65 0.35 +0.08 19.3% 113.5 19.3% -0.93 3.65 2.20 5.10 —
— — 1.80 — +0.06 19.4% 114 19.4% -0.96 3.90 2.30 5.50 —
— — 0.70 — +0.05 19.5% 114.5 19.5% -0.97 4.65 2.50 6.80 0
3 — 0.85 — +0.03 19.7% 115 19.7% -0.99 5.08 2.95 7.20 1
— — 2.35 — +0.02 19.9% 115.5 19.9% -1.00 5.40 3.80 7.00 —
— — 0.15 — +0.02 20.1% 116 20.1% -1.00 6.35 4.90 7.80 —
— — 2.35 — +0.01 20.3% 116.5 20.3% -1.00 6.65 5.50 7.80 —
— — 0.20 — +0.01 20.5% 117 20.5% -1.00 7.10 6.10 8.10 —
— — 2.30 — — — 117.5 — — 7.55 6.80 8.30 —
— — 2.30 — +0.01 21.0% 118 21.0% -1.00 7.90 6.30 9.50 —
— — 2.30 — — — 118.5 21.3% -1.00 8.40 6.80 10.00 —
— — 2.30 — +0.00 21.6% 119 21.6% -1.00 9.15 7.70 10.60 —
— — 2.30 — +0.00 21.9% 119.5 21.9% -1.00 9.55 8.60 10.50 —
— — 2.25 — — — 120.5 22.6% -1.00 10.50 8.80 12.20 —
— — 2.25 — +0.00 22.9% 121 22.9% -1.00 10.95 8.80 13.10 —
— — 2.25 — +0.00 23.7% 122 — — 12.10 10.90 13.30 —
— — 2.20 — — — 123 — — 13.10 11.90 14.30 —
— — 2.20 — — — 124 — — 13.90 12.30 15.50 —
— — 1.15 — — — 125 — — 15.05 13.90 16.20 —
— — 1.15 — — — 127 — — 16.90 15.30 18.50 —
— — 0.95 — — — 128 — — 18.10 16.90 19.30 —
— — 0.95 — — — 129 — — 18.95 16.80 21.10 —
— — 0.95 — — — 131 — — 20.90 19.30 22.50 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.