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

tutti i titoli  ·  titoli  ·  analisi XOP  ·  dashboard
← 12/10 Seduta del 13/10/2026 completa 14/10 →
Spot 199.70  ·  420 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 14/10 01:52 UTC
16/10/263g 23/10/2610g 13/11/2631g 15/01/2794g 19/03/27157g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 37.55 41.75 39.65 +1.00 40.0% 160 40.0% +0.00 — — 0.23 —
— 36.75 39.80 38.27 +1.00 39.7% 161 39.7% +0.00 — — 2.13 —
— 33.55 37.70 35.62 +1.00 39.1% 164 39.1% +0.00 — — 1.23 —
— 32.95 36.85 34.90 +1.00 38.9% 165 38.9% +0.00 — — 2.13 —
— 31.55 35.85 33.70 +1.00 38.8% 166 — — — — 2.13 —
— 30.55 34.70 32.62 — — 167 — — — — 2.13 —
— 29.55 33.45 31.50 — — 168 — — — — 2.13 —
— 28.55 32.55 30.55 — — 169 — — — — 1.97 —
— 27.55 31.85 29.70 — — 170 — — — — 2.13 —
— 26.55 30.65 28.60 — — 171 — — — — 1.00 —
— 26.20 29.40 27.80 — — 172 — — — — 0.59 —
— 24.75 28.40 26.57 — — 173 — — — — 1.00 —
— 23.60 27.90 25.75 — — 174 — — — — 0.26 —
— 22.60 27.00 24.80 — — 175 — — — — 0.51 —
— 21.60 25.40 23.50 — — 176 43.1% -0.00 — — 1.00 —
— 20.60 24.35 22.48 — — 177 — — — — 0.55 —
— 20.10 24.35 22.23 — — 177.5 — — — — 1.55 —
— 19.65 23.40 21.52 — — 178 — — — — 0.26 —
— 18.65 22.70 20.68 — — 179 — — — — 2.10 —
— 17.80 21.20 19.50 — — 180 — — — — 0.25 —
— 16.75 20.90 18.82 — — 181 — — 0.18 0.03 0.34 —
— 15.60 19.35 17.48 — — 182 — — — — 1.54 —
— 15.10 19.35 17.23 — — 182.5 — — — — 0.95 —
— 14.60 18.35 16.48 — — 183 — — — — 0.49 —
— 14.00 17.30 15.65 +0.98 44.1% 184 44.1% -0.02 — — 0.51 —
— 12.70 17.10 14.90 +0.98 43.3% 185 43.3% -0.02 — — 0.26 —
— 11.65 15.95 13.80 +0.97 42.5% 186 42.5% -0.03 — — 0.19 —
— 10.75 14.85 12.80 +0.96 41.5% 187 41.5% -0.04 — — 2.24 —
— 10.40 14.50 12.45 +0.96 41.1% 187.5 41.1% -0.04 — — 1.73 —
— 10.00 12.75 11.38 +0.95 40.6% 188 40.6% -0.05 1.19 0.10 2.27 —
— 9.10 13.05 11.07 +0.94 39.7% 189 39.7% -0.06 0.58 0.11 1.05 —
— 8.05 12.15 10.10 +0.93 38.9% 190 38.9% -0.07 0.29 0.11 0.47 —
— 7.55 11.25 9.40 +0.91 38.3% 191 38.3% -0.09 — — 1.32 —
— 7.25 8.90 8.07 +0.88 37.7% 192 37.7% -0.12 — — 1.59 —
— 5.45 9.40 7.42 +0.87 37.4% 192.5 37.4% -0.13 — — 2.09 —
— 5.80 9.20 7.50 +0.86 37.2% 193 37.2% -0.14 0.80 0.11 1.49 —
— 5.60 8.50 7.05 +0.82 36.8% 194 36.8% -0.18 1.09 0.24 1.94 —
— 4.65 6.25 5.45 +0.78 36.6% 195 36.6% -0.22 1.65 0.25 3.05 —
— 3.45 6.05 4.75 +0.73 36.4% 196 36.4% -0.27 1.93 0.45 3.40 —
— 1.76 5.00 3.38 +0.68 36.2% 197 36.2% -0.32 1.38 0.96 1.80 —
— 1.54 4.40 2.97 +0.65 36.2% 197.5 36.2% -0.35 1.48 1.01 1.94 —
— 1.55 4.65 3.10 +0.62 36.1% 198 36.1% -0.38 1.73 1.32 2.13 —
— 1.88 3.20 2.54 +0.56 36.1% 199 36.1% -0.44 2.06 1.54 2.58 —
— 0.10 2.66 1.38 +0.50 36.1% 200 36.1% -0.50 2.46 1.96 2.95 —
— — 2.36 — +0.35 36.2% 202.5 36.2% -0.65 4.88 3.50 6.25 —
— 0.29 1.29 0.79 +0.23 36.5% 205 36.5% -0.78 6.10 5.35 6.85 —
— — 0.56 — +0.13 36.8% 207.5 36.8% -0.87 8.68 7.15 10.20 —
— 0.01 2.28 1.15 +0.07 37.2% 210 37.2% -0.93 11.03 9.50 12.55 —
— — 2.22 — +0.04 37.6% 212.5 37.6% -0.97 13.50 11.95 15.05 —
— — 2.19 — +0.02 38.1% 215 38.1% -0.99 15.88 14.30 17.45 —
— — 1.07 — +0.01 38.5% 217.5 38.5% -1.00 18.25 16.50 20.00 —
— — 0.67 — +0.00 39.0% 220 39.0% -1.00 20.32 18.20 22.45 —
— — 0.53 — +0.00 40.0% 225 40.0% -1.00 25.40 23.70 27.10 —
— — 0.44 — +0.00 41.1% 230 41.1% -1.00 30.40 28.95 31.85 —
— — 2.13 — +0.00 42.3% 235 42.3% -1.00 35.38 33.20 37.55 —
— — 1.15 — +0.00 43.5% 240 43.5% -1.00 40.70 39.00 42.40 —
— — 1.40 — +0.00 44.8% 245 44.8% -1.00 45.70 44.00 47.40 —
— — 0.23 — +0.00 46.1% 250 46.1% -1.00 50.70 49.00 52.40 —

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.