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

Scadenza Cboe delayed options data · aggiornato al 03:39 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 ±2.4% (83.58–87.61) · ATM IV 13.9% · P/C open interest 2.13

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
39.75	41.30				1.00	0.0001	0.000	45	0	0.0400		7	117.5%	-0.00	0.0001	-0.001
35.40	36.20			122.6%	1.00	0.0001	0.000	50	0	0.0100		2	87.2%	-0.00	0.0001	-0.001
30.30	30.95				1.00	0.0003	0.000	55	0	0.0400		13	83.3%	-0.00	0.0003	-0.001
25.30	26.40		27	88.5%	1.00	0.0005	0.000	60	0	0.0400		305	68.3%	-0.00	0.0005	-0.002
20.10	21.35		5		1.00	0.0010	0.000	65	0	0.0300		3,727	52.5%	-0.00	0.0010	-0.002
19.10	20.35		21		1.00	0.0011	0.000	66	0	0.0400		502	51.6%	-0.00	0.0012	-0.002
17.95	19.35		28		1.00	0.0013	-0.000	67	0	0.0400		48	48.9%	-0.00	0.0013	-0.002
17.10	18.25		17		1.00	0.0016	-0.000	68	0	0.0400		2,323	46.3%	-0.00	0.0016	-0.003
15.75	17.30		37		1.00	0.0018	-0.001	69	0	0.0400		67	43.7%	-0.00	0.0019	-0.003
15.00	16.30		72		0.99	0.0022	-0.001	70	0	0.0300		1,165	39.7%	-0.01	0.0022	-0.003
14.10	15.30		158		0.99	0.0026	-0.001	71	0	0.0400		86	38.5%	-0.01	0.0026	-0.003
13.10	14.30		32		0.99	0.0032	-0.002	72	0	0.0300		598	34.7%	-0.01	0.0032	-0.003
12.55	12.85		20		0.99	0.0038	-0.002	73	0	0.0500		124	34.5%	-0.01	0.0039	-0.004
11.55	11.85		25		0.99	0.0047	-0.003	74	0	0.0500		613	31.9%	-0.01	0.0047	-0.004
10.60	10.85		144		0.99	0.0058	-0.003	75	0	0.0500		557	29.3%	-0.01	0.0059	-0.004
9.60	9.85		59		0.99	0.0073	-0.004	76	0	0.0500	15	2,589	26.8%	-0.01	0.0074	-0.005
8.60	8.85		111		0.98	0.0094	-0.004	77	0.0200	0.0600	1	652	26.1%	-0.02	0.0095	-0.005
7.70	7.85	55	324	21.2%	0.98	0.0123	-0.005	78	0.0100	0.0400	1	5,455	21.7%	-0.02	0.0124	-0.006
6.60	6.85		215		0.97	0.0166	-0.006	79	0.0200	0.0700	1	787	21.1%	-0.03	0.0169	-0.007
5.65	5.90		927	15.7%	0.96	0.0237	-0.007	80	0.0500	0.0600	15	13.1K	19.1%	-0.04	0.0240	-0.008
5.15	5.40			14.3%	0.96	0.0288	-0.008	80.5	0.0400	0.0900	4	1	18.3%	-0.04	0.0292	-0.009
4.65	4.90		378	12.9%	0.95	0.0356	-0.009	81	0.0500	0.0800	42	9,061	16.8%	-0.05	0.0360	-0.010
4.20	4.45			15.3%	0.93	0.0442	-0.011	81.5	0.0700	0.1200	3	10	16.7%	-0.07	0.0449	-0.012
3.70	3.95		615	13.8%	0.91	0.0552	-0.013	82	0.1100	0.1300	1,038	6,102	16.1%	-0.09	0.0561	-0.014
3.25	3.50		17	14.1%	0.89	0.0687	-0.016	82.5	0.1200	0.1800		40	15.3%	-0.11	0.0699	-0.016
2.83	3.05		886	14.3%	0.86	0.0846	-0.018	83	0.1700	0.2300	11	13.9K	14.9%	-0.15	0.0862	-0.019
2.41	2.61		15	14.0%	0.81	0.1023	-0.022	83.5	0.2400	0.3100	71	173	14.6%	-0.19	0.1044	-0.022
2.09	2.20	3	2,652	14.5%	0.76	0.1207	-0.025	84	0.3600	0.4200	11	14.4K	14.6%	-0.24	0.1233	-0.025
1.70	1.81	14	2	14.0%	0.70	0.1377	-0.028	84.5	0.4700	0.5600	5	498	14.3%	-0.31	0.1410	-0.028
1.43	1.45	20	2,866	14.1%	0.63	0.1511	-0.030	85	0.6800	0.6900	522	6,858	14.2%	-0.38	0.1551	-0.031
1.06	1.19	62	551	13.8%	0.55	0.1588	-0.031	85.5	0.8600	0.9200	99	1,148	14.0%	-0.46	0.1635	-0.032
0.8500	0.9100	757	10.5K	13.8%	0.47	0.1598	-0.031	86	1.09	1.19	45	6,915	13.9%	-0.54	0.1651	-0.032
0.6000	0.6900	7	383	13.4%	0.39	0.1544	-0.030	86.5	1.37	1.52		20	14.1%	-0.62	0.1601	-0.031
0.4800	0.5400	33	6,265	14.0%	0.32	0.1433	-0.028	87	1.71	1.88		5,310	14.3%	-0.70	0.1492	-0.029
0.3200	0.3900	504	330	13.7%	0.25	0.1278	-0.025	87.5	2.07	2.27		199	14.4%	-0.77	0.1345	-0.026
0.2300	0.2800	785	5,541	13.7%	0.20	0.1099	-0.021	88	2.47	2.69	1	553	14.7%	-0.83	0.1189	-0.023
0.1600	0.2200	251	21	14.1%	0.15	0.0916	-0.018	88.5	2.90	3.15		4	15.2%	-0.88	0.1032	-0.020
0.1100	0.1700	34	4,152	14.4%	0.12	0.0747	-0.015	89	3.35	3.60	1	821	15.4%	-0.92	0.0919	-0.019
0.0800	0.1400	1	361	15.0%	0.09	0.0598	-0.013	89.5	3.85	4.10			17.0%	-0.95	0.0778	-0.017
0.0600	0.1000	134	3,823	15.2%	0.07	0.0480	-0.011	90	4.30	4.60		60	17.5%	-0.97	0.0591	-0.013
0.0200	0.0900		21	15.3%	0.05	0.0385	-0.009	90.5	4.80	5.05			17.6%	-0.99	0.0333	-0.011
0.0300	0.0700	1	1,043	16.3%	0.04	0.0311	-0.008	91	5.30	5.55			18.9%	-1.00	0.0167	-0.010
0.0200	0.0400	3	1,106	17.1%	0.03	0.0212	-0.006	92	6.30	6.55			21.6%	-1.00	0.0026	-0.010
0.0100	0.0600	1	269	19.8%	0.02	0.0156	-0.005	93	7.30	7.55			24.1%	-1.00	0.0000	-0.010
0.0100	0.0500		305	21.4%	0.02	0.0121	-0.005	94	8.30	8.55			26.5%	-1.00	0.0000	-0.010
0	0.0300		310	21.3%	0.02	0.0098	-0.004	95	9.20	9.55	1	2		-1.00	0.0000	-0.010
0	0.0300		421	23.2%	0.01	0.0081	-0.004	96	10.30	10.55			31.2%	-1.00	0.0000	-0.010
0	0.0300		1,105	30.4%	0.01	0.0046	-0.004	100	13.80	14.90				-1.00	0.0000	-0.010
0	0.0400		84	40.0%	0.01	0.0028	-0.004	105	18.80	20.00				-1.00	0.0000	-0.010
0	0.0400		5	47.9%	0.01	0.0019	-0.004	110	23.80	25.15			64.9%	-1.00	0.0000	-0.010
0	0.0400			55.3%	0.00	0.0014	-0.004	115	28.80	30.15			74.2%	-1.00	0.0000	-0.010
0	0.0400			62.2%	0.00	0.0011	-0.003	120	33.70	35.15			76.4%	-1.00	0.0000	-0.010
0	0.0400			68.7%	0.00	0.0009	-0.003	125	38.80	40.15			91.3%	-1.00	0.0000	-0.010

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 — Sep 18, 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 — Sep 18, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Energia