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

tutti i titoli  ·  titoli  ·  analisi XOP  ·  dashboard
← 02/10 Seduta del 05/10/2026 completa 06/10 →
Spot 187.29  ·  410 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 05/10 23:53 UTC
09/10/264g 16/10/2611g 06/11/2632g 15/01/27102g 19/03/27165g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 35.55 39.55 37.55 +1.00 45.5% 150 45.5% -0.00 — — 2.13 —
— 34.10 37.50 35.80 +1.00 44.7% 152 44.7% -0.00 — — 1.95 —
— 33.20 36.35 34.77 +1.00 44.3% 153 44.3% -0.00 — — 1.95 —
— 30.90 34.95 32.92 +1.00 43.4% 155 43.4% -0.00 — — 1.55 —
— 29.50 33.80 31.65 +1.00 43.0% 156 43.0% -0.00 — — 2.13 —
— 27.50 31.90 29.70 +1.00 42.2% 158 42.2% -0.00 — — 2.13 —
— 26.75 30.40 28.57 +1.00 41.8% 159 41.8% -0.00 — — 2.00 —
— 24.50 28.80 26.65 +0.99 41.1% 161 41.1% -0.01 — — 2.14 —
— 21.55 25.95 23.75 +0.99 40.0% 164 40.0% -0.01 — — 1.77 —
— 20.50 25.10 22.80 +0.98 39.6% 165 39.6% -0.02 — — 0.76 —
— 19.50 24.20 21.85 +0.98 39.3% 166 39.3% -0.02 — — 4.90 —
— 18.50 22.60 20.55 +0.98 39.0% 167 39.0% -0.02 — — 1.80 —
— 17.50 21.60 19.55 — — 168 38.6% -0.03 — — 1.55 —
— 16.70 20.10 18.40 — — 169 38.3% -0.04 — — 1.58 —
— 15.50 19.45 17.48 — — 170 — — — — 0.90 —
— 14.80 17.95 16.38 — — 171 — — — — 0.76 —
— 13.50 17.65 15.57 +0.93 37.5% 172 — — — — 1.45 —
— 13.70 16.65 15.18 — — 172.5 37.4% -0.08 — — 1.55 —
— 12.50 16.65 14.57 — — 173 — — — — 1.56 —
— 12.20 15.95 14.07 — — 174 — — — — 2.40 —
— 10.65 14.35 12.50 — — 175 36.7% -0.12 — — 1.61 —
— 10.45 13.15 11.80 +0.86 36.5% 176 — — — — 1.70 —
— 8.55 13.25 10.90 — — 177 — — — — 1.38 —
— 8.90 12.40 10.65 +0.81 36.2% 177.5 36.2% -0.19 — — 2.40 —
— 7.65 12.25 9.95 — — 178 36.1% -0.20 — — 1.46 —
— 6.70 11.40 9.05 — — 179 — — 1.22 0.29 2.14 —
— 6.00 10.70 8.35 +0.73 35.7% 180 — — 0.38 0.05 0.70 —
— 5.00 9.80 7.40 — — 181 — — 0.95 0.10 1.80 —
— 4.20 8.90 6.55 — — 182 35.4% -0.35 — — 3.10 —
— 3.65 7.90 5.78 +0.63 35.4% 182.5 35.4% -0.37 — — 2.99 —
— 3.30 7.90 5.60 +0.60 35.3% 183 35.3% -0.40 — — 4.90 —
— 2.95 7.20 5.08 +0.56 35.2% 184 — — — — 3.65 —
— 1.90 6.35 4.12 +0.51 35.1% 185 35.1% -0.49 1.59 0.79 2.39 —
— 1.30 5.75 3.52 +0.46 35.0% 186 35.0% -0.54 2.58 1.20 3.95 —
— 0.50 5.00 2.75 +0.42 34.9% 187 34.9% -0.58 2.58 0.22 4.95 —
— 0.38 5.00 2.69 +0.40 34.9% 187.5 34.9% -0.61 3.27 1.55 5.00 —
— 0.83 4.85 2.84 +0.37 34.9% 188 34.9% -0.63 3.06 1.27 4.85 —
— — 4.45 — +0.33 34.8% 189 34.8% -0.67 3.44 1.07 5.80 —
— 0.26 2.89 1.57 +0.29 34.8% 190 34.8% -0.72 4.38 2.25 6.50 —
— — 3.70 — +0.25 34.8% 191 34.8% -0.75 4.26 2.42 6.10 —
— — 3.15 — +0.21 34.8% 192 34.8% -0.79 5.45 3.00 7.90 —
— — 3.05 — +0.20 34.8% 192.5 34.8% -0.81 5.95 3.90 8.00 —
— — 2.47 — +0.18 34.8% 193 34.8% -0.82 6.30 4.10 8.50 —
— 0.03 2.70 1.36 +0.15 34.8% 194 34.8% -0.85 7.20 4.90 9.50 —
— — 2.61 — +0.13 34.8% 195 34.8% -0.88 7.85 5.50 10.20 —
— — 2.50 — — — 196 34.8% -0.90 9.20 6.95 11.45 —
— — 2.45 — — — 197 34.9% -0.92 10.00 8.00 12.00 —
— — 2.42 — +0.08 34.9% 197.5 34.9% -0.93 10.15 7.80 12.50 —
— — 0.80 — +0.07 35.0% 198 35.0% -0.94 10.68 8.40 12.95 —
— — 0.58 — +0.06 35.1% 199 35.1% -0.95 11.62 9.25 14.00 —
— — 2.31 — +0.05 35.2% 200 35.2% -0.96 12.65 10.30 15.00 —
— — 1.55 — +0.03 35.5% 202.5 35.5% -0.98 14.95 13.35 16.55 —
— — 0.74 — +0.01 35.9% 205 35.9% -1.00 17.50 15.05 19.95 —
— — 1.55 — +0.01 36.3% 207.5 36.3% -1.00 20.25 18.05 22.45 —
— — 0.50 — +0.00 36.9% 210 36.9% -1.00 22.57 20.15 25.00 —
— — 1.35 — +0.00 37.5% 212.5 37.5% -1.00 24.90 23.25 26.55 —
— — 1.55 — +0.00 38.2% 215 38.2% -1.00 27.62 25.50 29.75 —
— — 2.17 — +0.00 39.0% 217.5 39.0% -1.00 29.93 27.50 32.35 —
— — 1.73 — +0.00 39.8% 220 39.8% -1.00 32.52 30.10 34.95 —

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.