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

tutti i titoli  ·  titoli  ·  analisi XOP  ·  dashboard
← 05/10 Seduta del 06/10/2026 completa 07/10 →
Spot 188.43  ·  412 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 07/10 00:18 UTC
09/10/263g 16/10/2610g 06/11/2631g 15/01/27101g 19/03/27164g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 36.25 38.90 37.58 +1.00 40.5% 151 40.5% -0.00 — — 0.95 —
— 34.25 36.85 35.55 +1.00 39.8% 153 39.8% -0.00 — — 0.95 —
— 33.45 35.85 34.65 +1.00 39.5% 154 39.5% -0.00 — — 0.76 —
— 31.45 33.65 32.55 +1.00 38.8% 156 38.8% -0.00 — — 0.75 —
— 30.40 32.95 31.68 +1.00 38.4% 157 38.4% -0.00 — — 0.95 —
— 27.80 30.75 29.27 +1.00 37.8% 159 37.8% -0.00 — — 0.95 —
— 27.20 30.15 28.68 +1.00 37.5% 160 37.5% -0.00 — — 0.80 —
— 25.25 28.15 26.70 +0.99 36.9% 162 36.9% -0.01 — — 0.95 —
— 24.50 26.90 25.70 +0.99 36.7% 163 36.7% -0.01 — — 1.15 —
— 22.55 24.85 23.70 +0.99 36.2% 165 36.2% -0.01 — — 0.30 —
1 21.55 23.75 22.65 +0.99 35.9% 166 35.9% -0.01 — — 0.75 44
— 20.55 22.75 21.65 +0.98 35.7% 167 35.7% -0.02 — — 0.55 —
— 19.60 21.90 20.75 +0.98 35.4% 168 35.4% -0.02 — — 0.94 —
— 18.40 21.05 19.73 +0.97 35.2% 169 35.2% -0.03 — — — —
— — — — +0.97 35.0% 170 35.0% -0.03 — — — —
— — — — +0.96 34.8% 171 34.8% -0.04 — — — —
— — — — +0.95 34.7% 172 34.7% -0.05 — — — —
— — — — +0.94 34.5% 173 34.5% -0.06 — — — —
— — — — +0.93 34.3% 174 34.3% -0.07 — — — —
— — — — +0.91 34.2% 175 34.2% -0.09 — — — —
— — — — +0.90 34.0% 176 34.0% -0.10 — — — —
— — — — +0.88 33.9% 177 33.9% -0.12 — — — —
— — — — +0.87 33.8% 177.5 33.8% -0.13 — — — —
— — — — +0.86 33.8% 178 33.8% -0.14 — — — —
— — — — +0.83 33.7% 179 33.7% -0.16 — — — —
— — — — +0.81 33.6% 180 33.6% -0.19 — — — —
— — — — +0.78 33.5% 181 33.5% -0.22 — — — —
— — — — +0.75 33.4% 182 33.4% -0.25 — — — —
— — — — +0.74 33.4% 182.5 33.4% -0.26 — — — —
— — — — +0.72 33.3% 183 33.3% -0.28 — — — —
— 6.30 8.40 7.35 +0.69 33.3% 184 33.3% -0.31 2.07 1.65 2.49 —
— 4.30 7.30 5.80 +0.65 33.2% 185 33.2% -0.35 2.32 1.90 2.74 —
— 5.05 6.05 5.55 +0.62 33.2% 186 33.2% -0.38 2.65 2.30 3.00 —
— 3.50 6.05 4.78 +0.58 33.2% 187 33.2% -0.42 3.02 2.55 3.50 —
— 3.30 5.20 4.25 +0.56 33.1% 187.5 33.1% -0.44 3.25 2.85 3.65 —
— 3.90 4.85 4.38 +0.54 33.1% 188 33.1% -0.46 3.48 3.00 3.95 —
— 3.40 4.30 3.85 +0.50 33.1% 189 33.1% -0.50 4.03 3.60 4.45 —
— 2.90 3.75 3.33 +0.46 33.1% 190 33.1% -0.54 4.53 4.10 4.95 —
— 2.48 3.30 2.89 +0.42 33.1% 191 33.1% -0.58 5.38 4.20 6.55 —
— 2.24 3.00 2.62 +0.39 33.2% 192 33.2% -0.62 6.33 5.15 7.50 —
— 2.14 2.86 2.50 +0.37 33.2% 192.5 33.2% -0.63 6.08 5.60 6.55 —
— 1.94 2.50 2.22 +0.35 33.2% 193 33.2% -0.65 6.97 5.65 8.30 —
— 1.46 2.34 1.90 +0.32 33.2% 194 33.2% -0.69 7.10 6.60 7.60 —
— 1.32 1.91 1.61 +0.28 33.3% 195 33.3% -0.72 8.32 7.00 9.65 —
— 1.13 1.62 1.38 +0.25 33.3% 196 33.3% -0.75 9.03 7.70 10.35 —
— 0.90 1.43 1.17 +0.22 33.4% 197 33.4% -0.78 9.35 8.50 10.20 —
— 0.72 1.19 0.95 +0.20 33.5% 198 33.5% -0.81 10.38 9.35 11.40 —
— 0.69 0.99 0.84 +0.17 33.6% 199 33.6% -0.83 11.25 9.80 12.70 —
— 0.44 0.83 0.64 +0.15 33.7% 200 33.7% -0.85 12.12 10.85 13.40 —
— 0.26 0.74 0.50 +0.11 34.0% 202.5 34.0% -0.90 14.32 13.00 15.65 —
— 0.12 0.57 0.34 +0.07 34.4% 205 34.4% -0.93 16.70 15.30 18.10 —
— — 0.47 — +0.05 34.8% 207.5 34.8% -0.96 19.38 18.15 20.60 —
— — 0.29 — +0.03 35.3% 210 35.3% -0.98 21.82 20.65 23.00 —
— — 0.96 — +0.02 35.8% 212.5 35.8% -0.99 24.23 23.00 25.45 —
— — 0.19 — +0.01 36.3% 215 36.3% -1.00 26.80 25.50 28.10 —
— — 0.75 — +0.01 36.9% 217.5 36.9% -1.00 29.30 27.85 30.75 —
— — 0.13 — +0.01 37.5% 220 37.5% -1.00 31.50 30.25 32.75 —
— — 0.22 — +0.00 38.7% 225 38.7% -1.00 36.77 35.30 38.25 —

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.