opzioni / XLY Consumer Discretionary SPDR

tutti i titoli  ·  titoli  ·  analisi XLY  ·  dashboard
← 05/10 Seduta del 06/10/2026 completa 07/10 →
Spot 111.74  ·  322 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 06/10 23:21 UTC
09/10/263g 16/10/2610g 06/11/2631g 15/01/27101g 19/03/27164g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 10.50 14.20 12.35 +1.00 30.6% 99 30.6% -0.00 — — 0.05 —
— 9.40 12.50 10.95 +1.00 29.6% 100 29.6% -0.00 — — 0.05 —
— 9.30 11.40 10.35 +1.00 28.6% 101 28.6% -0.00 — — 0.05 —
— 8.30 10.30 9.30 +1.00 27.6% 102 27.6% -0.00 — — 0.05 —
— 6.40 10.40 8.40 +0.99 26.6% 103 26.6% -0.01 — — 2.15 —
— 5.50 9.40 7.45 +0.99 25.7% 104 25.7% -0.01 — — 1.40 —
— 4.90 8.20 6.55 +0.97 24.9% 105 24.9% -0.03 — — 1.30 —
— 4.60 7.20 5.90 +0.94 24.1% 106 24.1% -0.06 — — 0.05 —
— 2.75 6.60 4.67 +0.90 23.4% 107 23.4% -0.10 — — 0.10 —
— 1.75 5.20 3.48 +0.82 22.7% 108 22.7% -0.18 — — 0.25 —
— 0.75 4.90 2.83 +0.71 22.0% 109 22.0% -0.29 1.25 0.05 2.45 —
— — 3.90 — +0.57 21.0% 110 21.0% -0.43 0.20 0.05 0.35 —
— 0.15 3.70 1.93 +0.50 20.5% 110.5 20.5% -0.51 — — 0.65 —
— — 2.60 — +0.41 19.9% 111 19.9% -0.59 — — 1.90 —
— 0.05 2.25 1.15 +0.33 19.4% 111.5 19.4% -0.67 — — 1.95 —
— — 0.70 — +0.26 19.0% 112 19.0% -0.74 1.93 0.85 3.00 —
— — 0.90 — +0.20 18.7% 112.5 18.7% -0.81 — — 3.50 —
— — 0.30 — +0.15 18.6% 113 18.6% -0.85 1.68 0.80 2.55 —
— — 0.65 — +0.11 18.7% 113.5 18.7% -0.90 2.17 0.35 4.00 —
— — 0.20 — +0.08 18.8% 114 18.8% -0.93 2.75 0.90 4.60 —
— — 2.25 — +0.05 19.1% 114.5 19.1% -0.96 3.20 1.40 5.00 —
— — 0.15 — +0.03 19.5% 115 19.5% -0.98 3.70 2.00 5.40 —
— — 1.50 — +0.02 19.8% 115.5 19.8% -0.99 4.05 2.60 5.50 —
— — 0.10 — +0.01 20.2% 116 20.2% -1.00 4.60 3.20 6.00 —
— — 2.15 — +0.01 20.6% 116.5 20.6% -1.00 5.30 3.90 6.70 —
— — 0.20 — +0.01 21.0% 117 21.0% -1.00 5.20 3.40 7.00 9
— — 0.05 — +0.00 21.3% 117.5 21.3% -1.00 6.10 4.20 8.00 —
— — 0.05 — +0.00 21.6% 118 — — 6.55 5.50 7.60 —
— — 0.05 — — — 118.5 21.9% -1.00 7.25 6.00 8.50 —
— — 0.05 — +0.00 22.2% 119 — — 8.05 6.50 9.60 —
— — 0.05 — — — 119.5 — — 8.50 7.00 10.00 —
— — 0.05 — +0.00 22.8% 120 — — 8.35 6.70 10.00 —
— — 0.05 — — — 120.5 23.1% -1.00 9.15 7.20 11.10 —
— — 0.05 — +0.00 23.4% 121 23.4% -1.00 9.60 8.00 11.20 —
— — 0.05 — +0.00 24.1% 122 24.1% -1.00 10.65 9.30 12.00 —
— — 0.05 — — — 123 24.8% -1.00 11.65 9.70 13.60 —
— — 0.05 — — — 124 — — 12.60 11.40 13.80 —
— — 0.05 — — — 125 — — 13.45 11.90 15.00 —
— — 0.05 — — — 126 — — 14.80 13.40 16.20 —
— — 0.05 — — — 127 — — 15.70 14.00 17.40 —
— — 0.05 — — — 128 — — 16.65 14.70 18.60 —
— — 0.05 — +0.00 29.7% 130 29.7% -1.00 19.10 17.80 20.40 —
— — 0.65 — +0.00 30.2% 131 30.2% -1.00 19.85 18.70 21.00 —

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.