opzioni / XOP State Street SPDR S&P Oil & Gas Exploration & Production ETF

tutti i titoli  ·  titoli  ·  analisi XOP  ·  dashboard
← 16/09 Seduta del 17/09/2026 completa 18/09 →
Spot 193.00  ·  410 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 18/09 04:13 UTC
18/09/261g 25/09/268g 16/10/2629g 18/12/2692g 15/01/27120g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 37.20 39.80 38.50 +1.00 89.8% 154 89.8% -0.00 — — 2.13 —
— 35.00 37.50 36.25 +1.00 85.3% 156 85.3% -0.00 — — 2.13 —
— 34.15 36.80 35.48 +1.00 83.2% 157 83.2% -0.00 — — 0.85 —
— 32.00 34.80 33.40 +1.00 79.0% 159 79.0% -0.00 — — 2.09 —
— 31.70 33.60 32.65 +1.00 76.9% 160 76.9% -0.00 — — 1.50 —
— 30.00 32.80 31.40 +1.00 74.9% 161 74.9% -0.00 — — 2.03 —
— 28.00 30.80 29.40 +1.00 71.0% 163 71.0% -0.00 — — 2.13 —
— 27.00 29.85 28.43 +1.00 69.2% 164 69.2% -0.00 — — 2.13 —
— 26.70 28.75 27.73 +1.00 67.3% 165 67.3% -0.00 — — 2.13 —
— 23.75 26.80 25.27 +1.00 63.8% 167 63.8% -0.00 — — 2.13 —
— 23.00 25.80 24.40 +1.00 62.1% 168 62.1% -0.00 — — 2.13 —
— 22.15 25.00 23.57 +1.00 60.5% 169 60.5% -0.00 — — 2.00 —
— 21.70 23.90 22.80 +1.00 58.9% 170 58.9% -0.00 — — 0.55 —
— 20.00 22.60 21.30 +1.00 57.4% 171 57.4% -0.00 — — 0.60 —
— 19.20 21.80 20.50 +1.00 55.9% 172 55.9% -0.00 — — 2.13 —
— 18.00 20.60 19.30 +1.00 54.5% 173 54.5% -0.00 — — 1.16 —
0 17.15 20.10 18.62 +1.00 53.1% 174 53.1% -0.00 — — 0.41 0
2,250 16.30 18.65 17.48 +1.00 51.8% 175 51.8% -0.00 — — 0.02 —
— 15.00 17.80 16.40 +1.00 50.6% 176 50.6% -0.00 — — 0.86 —
— 13.80 16.50 15.15 +1.00 49.4% 177 49.4% -0.00 — — 0.75 —
— 13.00 15.60 14.30 +1.00 48.3% 178 48.3% -0.00 — — 0.75 —
— 12.65 14.55 13.60 +1.00 47.2% 179 47.2% -0.00 — — 0.10 —
— 11.70 13.55 12.62 +1.00 46.2% 180 46.2% -0.00 — — 0.05 —
— 10.25 12.90 11.57 +0.99 45.3% 181 45.3% -0.01 — — 0.11 —
— 9.00 11.65 10.32 +0.99 44.4% 182 44.4% -0.01 — — 0.45 —
— 8.50 11.35 9.93 +0.99 44.0% 182.5 44.0% -0.01 — — 0.34 —
— 8.50 10.90 9.70 +0.98 43.6% 183 43.6% -0.02 — — 0.33 —
— 7.40 10.05 8.72 +0.98 42.8% 184 42.8% -0.02 — — 0.16 —
— 6.45 9.00 7.72 +0.96 42.1% 185 42.1% -0.04 — — 0.14 —
— 5.30 8.25 6.78 +0.94 41.5% 186 41.5% -0.06 0.09 0.01 0.17 —
— 4.70 6.65 5.67 +0.92 40.8% 187 40.8% -0.08 — — 0.19 —
— 4.70 6.65 5.67 +0.90 40.5% 187.5 40.5% -0.10 — — 0.28 —
— 3.80 5.65 4.72 +0.88 40.2% 188 40.2% -0.12 — — 0.34 —
— 3.45 4.65 4.05 +0.82 39.5% 189 39.5% -0.18 0.21 0.01 0.42 —
— 2.70 4.15 3.42 +0.75 38.8% 190 38.8% -0.25 0.38 0.15 0.61 —
— 1.76 2.98 2.37 +0.67 38.2% 191 38.2% -0.33 0.53 0.18 0.88 —
— 1.42 2.10 1.76 +0.57 37.7% 192 37.7% -0.44 0.93 0.60 1.26 —
— 0.67 2.01 1.34 +0.51 37.5% 192.5 37.5% -0.49 1.24 0.81 1.66 —
— 0.42 1.25 0.83 +0.35 37.1% 194 37.1% -0.65 2.12 1.57 2.67 —
— 0.33 0.72 0.53 +0.26 37.0% 195 37.0% -0.74 2.77 2.18 3.35 —
— 0.15 0.50 0.33 +0.18 36.9% 196 36.9% -0.82 3.52 2.85 4.20 —
— 0.05 0.33 0.19 +0.12 37.0% 197 37.0% -0.88 4.45 3.80 5.10 —
— — 0.33 — +0.08 37.2% 198 37.2% -0.92 5.70 4.60 6.80 —
— — 0.16 — +0.05 37.5% 199 37.5% -0.95 6.53 5.55 7.50 —
— 0.03 0.11 0.07 +0.03 37.8% 200 37.8% -0.97 7.33 6.55 8.10 —
— — 0.09 — +0.01 38.4% 202.5 38.4% -0.99 10.22 8.80 11.65 —
— — 0.05 — +0.00 39.0% 205 39.0% -1.00 12.70 11.30 14.10 —
— — 0.29 — +0.00 40.2% 207.5 40.2% -1.00 15.03 13.80 16.25 —
— — 0.20 — +0.00 41.4% 210 41.4% -1.00 17.77 16.35 19.20 —
— — 0.40 — +0.00 42.5% 212.5 42.5% -1.00 20.35 19.05 21.65 —
— — 0.38 — +0.00 43.7% 215 43.7% -1.00 22.75 21.25 24.25 —
— — 1.96 — +0.00 45.1% 217.5 45.1% -1.00 25.30 23.85 26.75 —
— — 0.56 — +0.00 46.7% 220 46.7% -1.00 27.85 26.55 29.15 —
— — 0.76 — +0.00 50.2% 225 50.2% -1.00 32.92 31.55 34.30 —
— — 0.76 — +0.00 54.0% 230 54.0% -1.00 37.75 36.25 39.25 —

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.