XLP catena di opzioni State Street Consumer Staples Select Sector SPDR ETF

Scadenza Cboe delayed options data · aggiornato al 18:39 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±3.4% (82.52–88.28) · ATM IV 14.4% · P/C open interest 3.47

CALL								Strike	PUT
Bid	Chiedi	Vol	OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated.	IV	ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).	Γ	Θ		Bid	Chiedi	Vol	OI	IV	Δ	Γ	Θ
33.40	37.25				1.00	0.0002	0.000	50	0	0.0600			76.2%	-0.00	0.0006	-0.003
28.40	32.35				1.00	0.0004	0.000	55	0	0.0600			63.6%	-0.00	0.0009	-0.003
23.95	26.55				1.00	0.0007	0.000	60	0	0.0600			52.0%	-0.01	0.0014	-0.004
18.95	21.55				1.00	0.0014	0.000	65	0	0.0700			42.1%	-0.01	0.0025	-0.004
15.30	15.75			35.7%	0.99	0.0028	0.000	70	0	0.0800		1	32.3%	-0.02	0.0049	-0.005
10.35	10.75			26.4%	0.99	0.0069	0.000	75	0.0100	0.1000		6	23.3%	-0.03	0.0115	-0.006
9.35	9.75			24.0%	0.98	0.0089	0.000	76	0.0100	0.1200			21.8%	-0.03	0.0143	-0.007
8.35	8.75			21.7%	0.98	0.0118	-0.000	77	0.0300	0.1300		3	20.5%	-0.04	0.0183	-0.008
7.35	7.80			20.9%	0.97	0.0164	-0.002	78	0.0500	0.1600			19.3%	-0.06	0.0239	-0.009
6.35	6.80			18.5%	0.96	0.0236	-0.004	79	0.0900	0.1900		9	18.2%	-0.07	0.0319	-0.011
5.90	6.20			15.9%	0.95	0.0284	-0.006	79.5	0.0900	0.2300	1	125	17.6%	-0.09	0.0369	-0.012
5.40	5.70			14.7%	0.94	0.0343	-0.007	80	0.1700	0.2600	1	146	17.7%	-0.10	0.0428	-0.013
5.00	5.35		2	18.2%	0.92	0.0414	-0.009	80.5	0.1800	0.3300	1	3	17.2%	-0.12	0.0495	-0.014
4.45	4.90		2	16.9%	0.90	0.0496	-0.011	81	0.2200	0.3600		35	16.5%	-0.15	0.0571	-0.015
4.00	4.35			15.5%	0.88	0.0590	-0.013	81.5	0.2700	0.4100		31	15.9%	-0.17	0.0653	-0.017
3.55	3.90			15.2%	0.85	0.0693	-0.016	82	0.4200	0.5500		2,320	16.6%	-0.20	0.0740	-0.019
3.15	3.55		2	15.9%	0.82	0.0804	-0.018	82.5	0.5100	0.5900	11	48	15.9%	-0.24	0.0829	-0.020
2.76	3.10		4	15.5%	0.78	0.0916	-0.020	83	0.6300	0.7600	1	341	15.9%	-0.28	0.0916	-0.021
2.38	2.59			14.4%	0.73	0.1022	-0.022	83.5	0.7600	0.8500		52	15.3%	-0.33	0.0997	-0.023
2.04	2.22		4	14.4%	0.68	0.1117	-0.024	84	0.9200	1.03	1	51	15.2%	-0.38	0.1065	-0.023
1.72	1.91		13	14.5%	0.62	0.1191	-0.025	84.5	1.12	1.23		30	15.0%	-0.43	0.1117	-0.024
1.43	1.66	3	27	14.7%	0.56	0.1236	-0.026	85	1.34	1.45	7	43	14.9%	-0.49	0.1146	-0.024
1.17	1.32	3	58	14.2%	0.50	0.1252	-0.026	85.5	1.58	1.70		49	14.6%	-0.55	0.1152	-0.024
0.9400	1.11		71	14.3%	0.44	0.1236	-0.025	86	1.86	1.98		22	14.5%	-0.60	0.1137	-0.023
0.7500	0.9600	22	38	14.6%	0.38	0.1192	-0.024	86.5	2.15	2.30		51	14.3%	-0.66	0.1094	-0.021
0.6300	0.7600	65	103	14.6%	0.32	0.1117	-0.022	87	2.50	2.64		38	14.2%	-0.71	0.1027	-0.019
0.4600	0.6200	30	56	14.5%	0.27	0.1021	-0.020	87.5	2.89	3.05		5	14.5%	-0.76	0.0940	-0.017
0.4000	0.4500	64	66	14.5%	0.22	0.0909	-0.018	88	3.10	3.55		3	13.9%	-0.80	0.0840	-0.015
0.2600	0.4400		13	14.8%	0.18	0.0797	-0.016	88.5	3.70	3.95			15.3%	-0.84	0.0737	-0.013
0.1900	0.3000		45	14.3%	0.15	0.0691	-0.015	89	4.10	4.40		3	15.3%	-0.87	0.0639	-0.011
0.1400	0.2500		241	14.6%	0.13	0.0594	-0.013	89.5	4.45	4.85		1	14.4%	-0.89	0.0550	-0.010
0.1100	0.2100	2	37	14.9%	0.11	0.0508	-0.012	90	5.00	5.30		12	15.5%	-0.91	0.0471	-0.008
0.1000	0.1900		102	15.6%	0.09	0.0435	-0.010	90.5	5.40	5.80		2	15.2%	-0.92	0.0402	-0.007
0.0700	0.1600		103	15.8%	0.08	0.0375	-0.009	91	5.80	6.25		2	12.7%	-0.94	0.0343	-0.005
0.0400	0.1300		3	16.6%	0.06	0.0279	-0.008	92	6.85	7.25			16.1%	-0.95	0.0252	-0.003
0.0200	0.1100			17.6%	0.04	0.0213	-0.006	93	7.85	8.20			16.2%	-0.96	0.0190	-0.002
0.0100	0.1000			18.7%	0.03	0.0168	-0.006	94	8.85	9.20			18.0%	-0.97	0.0149	-0.000
0.0100	0.0900			20.0%	0.03	0.0137	-0.005	95	9.85	10.20	1	2	19.7%	-0.98	0.0121	0.000
0	0.0700			26.2%	0.02	0.0069	-0.005	100	14.75	15.15				-0.99	0.0060	0.000
0	0.0700			32.8%	0.01	0.0044	-0.004	105	19.65	22.00			61.7%	-0.99	0.0038	0.000
0	0.0600			38.2%	0.01	0.0031	-0.004	110	24.30	27.00			67.1%	-0.99	0.0027	0.000
0	0.0600			43.9%	0.01	0.0023	-0.004	115	28.85	31.85			66.9%	-0.99	0.0020	0.000
0	0.0600			49.2%	0.01	0.0018	-0.004	120	34.00	36.95			78.4%	-0.99	0.0016	0.000

Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Oct 02, 2026

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

callput

XLP catena di opzioni State Street Consumer Staples Select Sector SPDR ETF

Volatility smile — Oct 02, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Energia