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

Scadenza Cboe delayed options data · aggiornato al Oct 20, 22:05 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 ±3.8% (84.31–90.91) · ATM IV 15.9% · P/C open interest 4.76

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
40.85	44.95				1.00	0.0003	0.000	45	0	2.13			164.0%	-0.00	0.0003	-0.002
35.80	39.85				1.00	0.0004	0.000	50	0	2.13			142.2%	-0.00	0.0004	-0.002
30.85	35.00				1.00	0.0007	0.000	55	0	2.13			122.4%	-0.00	0.0007	-0.003
25.90	30.00				0.99	0.0011	0.000	60	0	1.35			92.6%	-0.01	0.0011	-0.003
20.90	25.05		1		0.99	0.0020	-0.001	65	0	0.0900	10	10	46.7%	-0.01	0.0020	-0.004
17.35	21.05			47.3%	0.99	0.0032	-0.002	69	0	1.40		12	65.4%	-0.01	0.0032	-0.005
15.90	20.05				0.99	0.0037	-0.003	70	0	0.7300		18	53.1%	-0.01	0.0037	-0.005
14.90	18.95				0.98	0.0042	-0.003	71	0	1.02		1	54.7%	-0.02	0.0043	-0.005
13.90	17.95				0.98	0.0049	-0.004	72	0	0.2400	5	6	38.1%	-0.02	0.0050	-0.005
12.95	17.10				0.98	0.0057	-0.004	73	0	0.1000	3	55	31.1%	-0.02	0.0058	-0.006
12.00	16.10				0.98	0.0067	-0.004	74	0	0.4600		42	38.4%	-0.02	0.0067	-0.006
11.00	14.10		1		0.98	0.0079	-0.005	75	0	0.4100	1	695	35.1%	-0.02	0.0079	-0.007
9.95	14.10		1		0.97	0.0093	-0.005	76	0.0200	0.5300		793	35.0%	-0.03	0.0094	-0.007
8.95	12.20		90		0.97	0.0112	-0.006	77	0	0.3800		231	29.9%	-0.03	0.0113	-0.008
8.00	12.15				0.96	0.0136	-0.007	78	0	0.4000	1	4,425	28.0%	-0.04	0.0137	-0.008
7.05	11.15		4	17.1%	0.95	0.0167	-0.008	79	0.0500	0.5000		1,061	27.7%	-0.05	0.0169	-0.009
6.00	10.20		74	14.9%	0.94	0.0209	-0.009	80	0.0500	0.3100	8	6,450	22.7%	-0.06	0.0212	-0.010
5.55	8.80	1	82	17.5%	0.93	0.0265	-0.010	81	0.0300	0.3300	44	10.1K	20.4%	-0.07	0.0269	-0.011
5.80	6.75	2	282	18.2%	0.91	0.0340	-0.012	82	0.1500	0.3000	28	8,295	19.2%	-0.09	0.0347	-0.013
5.30	7.80			29.8%	0.89	0.0387	-0.013	82.5	0	0.4300	160	1,111	17.8%	-0.11	0.0394	-0.014
4.70	5.80	2	668	15.2%	0.88	0.0440	-0.014	83	0.2000	0.4400	338	9,434	18.6%	-0.12	0.0448	-0.015
4.50	5.55	1		19.2%	0.86	0.0498	-0.015	83.5	0	0.6900	85	36	17.7%	-0.14	0.0509	-0.016
3.40	5.20	1	985	13.8%	0.83	0.0562	-0.017	84	0.2200	0.4300	136	7,724	16.0%	-0.17	0.0574	-0.018
3.45	4.65	2		16.6%	0.81	0.0629	-0.018	84.5	0.4000	0.6500	8	101	17.6%	-0.20	0.0644	-0.019
3.25	3.90	22	2,566	15.5%	0.78	0.0697	-0.020	85	0.5000	0.7200	366	10.5K	17.2%	-0.23	0.0715	-0.021
2.85	3.65			16.2%	0.74	0.0763	-0.022	85.5	0.3800	0.9600	582	1,008	16.3%	-0.26	0.0785	-0.023
2.54	3.35	6	728	16.7%	0.70	0.0825	-0.023	86	0.6400	1.04	33	5,888	16.6%	-0.30	0.0850	-0.024
1.39	3.65			15.7%	0.66	0.0879	-0.024	86.5	0.6700	1.67		1,121	18.2%	-0.35	0.0908	-0.025
1.53	2.66	11	893	14.5%	0.62	0.0922	-0.025	87	1.10	1.30	794	393	16.5%	-0.39	0.0956	-0.026
0.8300	2.76	1	23	14.4%	0.57	0.0954	-0.026	87.5	1.30	1.71	29	1	17.3%	-0.44	0.0993	-0.027
1.10	1.94	37	2,837	14.3%	0.52	0.0971	-0.026	88	1.42	1.81	10	2,642	16.0%	-0.49	0.1016	-0.027
0.9400	1.95		4	15.9%	0.47	0.0974	-0.026	88.5	1.12	2.21	12		13.9%	-0.54	0.1025	-0.027
1.00	1.24	125	2,660	14.8%	0.42	0.0962	-0.026	89	1.41	2.61		5	14.3%	-0.59	0.1020	-0.027
0.7600	1.25	2	38	15.5%	0.38	0.0935	-0.025	89.5	2.24	2.89			16.8%	-0.64	0.1000	-0.026
0.5000	1.01	249	724	14.6%	0.33	0.0894	-0.024	90	2.62	3.25	6	368	17.2%	-0.69	0.0965	-0.025
0.2400	1.02	172		14.8%	0.29	0.0842	-0.022	90.5	2.25	4.60			18.7%	-0.74	0.0920	-0.024
0.3300	0.7800	478	697	15.4%	0.25	0.0781	-0.021	91	3.20	3.85			15.2%	-0.78	0.0864	-0.023
0.2100	0.6200	47	2	14.9%	0.22	0.0716	-0.019	91.5	3.05	5.55			20.3%	-0.82	0.0806	-0.021
0.1300	0.5500	13	631	15.1%	0.19	0.0649	-0.018	92	3.80	5.10			16.7%	-0.85	0.0743	-0.020
0	0.8500			17.6%	0.16	0.0583	-0.017	92.5	2.80	5.45				-0.88	0.0686	-0.019
0	0.5100		63	16.0%	0.14	0.0521	-0.015	93	3.25	7.40			16.5%	-0.91	0.0618	-0.018
0	0.2600	10	543	15.2%	0.11	0.0413	-0.013	94	4.25	8.35			17.9%	-0.94	0.0543	-0.016
0	0.2300	2	627	16.6%	0.09	0.0331	-0.012	95	5.60	9.40			24.7%	-0.97	0.0416	-0.013
0	0.4100	26	4	21.0%	0.07	0.0270	-0.011	96	6.20	10.35			20.7%	-0.98	0.0287	-0.013
0	0.3200	20	2	21.6%	0.06	0.0225	-0.010	97	7.20	11.30				-0.99	0.0210	-0.012
0	1.39		3	34.5%	0.05	0.0191	-0.010	98	8.20	12.30				-0.99	0.0157	-0.011
0	2.17		1	42.6%	0.05	0.0165	-0.009	99	9.20	13.30				-0.99	0.0110	-0.011
0	2.16		7	44.8%	0.04	0.0144	-0.009	100	10.20	14.30				-1.00	0.0078	-0.011
0	0.9500		1	43.8%	0.03	0.0083	-0.008	105	15.20	19.30				-1.00	0.0012	-0.011
0	1.20			55.1%	0.02	0.0054	-0.007	110	20.20	24.30				-1.00	0.0000	-0.011
0	1.52			66.7%	0.02	0.0039	-0.007	115	25.20	29.30				-1.00	0.0000	-0.011
0	1.35			72.2%	0.01	0.0029	-0.006	120	30.20	34.30				-1.00	0.0000	-0.011
0	1.07			75.2%	0.01	0.0023	-0.006	125	35.20	39.30				-1.00	0.0000	-0.011

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 — Nov 20, 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 — Nov 20, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Beni di prima necessità