XLY catena di opzioni State Street Consumer Discretionary Select Sector SPDR ETF

Scadenza Cboe delayed options data · aggiornato al 06:39 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 ±3.0% (111.39–118.34) · ATM IV 18.0% · P/C open interest 3.73

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
55.80	59.00				1.00	0.0000	0.000	57.5	0	0.5000		4	167.4%	-0.00	0.0000	-0.000
53.60	56.30				1.00	0.0000	0.000	60	0	0.1000		1	127.0%	-0.00	0.0000	-0.001
51.10	53.80				1.00	0.0001	0.000	62.5	0	0.4500			146.8%	-0.00	0.0001	-0.001
48.40	51.30				1.00	0.0001	0.000	65	0	2.15			187.2%	-0.00	0.0001	-0.001
45.70	49.50		1	117.7%	1.00	0.0001	0.000	67.5	0	0.3000			122.3%	-0.00	0.0001	-0.001
44.10	46.00		12	101.3%	1.00	0.0001	0.000	70	0	0.5000		60	124.5%	-0.00	0.0001	-0.001
40.60	43.10		23		1.00	0.0002	0.000	72.5	0	0.3000		4	107.7%	-0.00	0.0002	-0.001
38.80	40.20				1.00	0.0002	0.000	75	0	0.4500			107.4%	-0.00	0.0002	-0.002
36.70	38.40			79.1%	1.00	0.0003	0.000	77.5	0	0.2000		3,128	88.4%	-0.00	0.0003	-0.002
33.80	36.30		3	72.2%	1.00	0.0004	0.000	80	0	1.65		32	121.3%	-0.00	0.0004	-0.003
31.30	33.80			65.5%	1.00	0.0006	0.000	82.5	0	0.0500		21	63.5%	-0.00	0.0006	-0.003
29.30	30.80		4	58.9%	1.00	0.0008	-0.000	85	0	0.4500		136	79.8%	-0.00	0.0008	-0.004
26.10	29.00		43	52.4%	0.99	0.0011	-0.002	87.5	0	2.15		313	103.9%	-0.00	0.0011	-0.005
23.90	25.90		2		0.99	0.0016	-0.003	90	0	0.0500		428	48.4%	-0.01	0.0016	-0.006
21.10	23.90				0.99	0.0023	-0.005	92.5	0	0.4000		4	59.3%	-0.01	0.0023	-0.007
18.20	20.90		10		0.99	0.0032	-0.007	95	0	0.1000		65	42.4%	-0.01	0.0033	-0.009
16.60	18.60		45	37.4%	0.98	0.0048	-0.010	97.5	0	0.2000		139	41.6%	-0.02	0.0048	-0.012
14.10	16.10		298	31.8%	0.97	0.0072	-0.013	100	0	0.0500		7,538	29.4%	-0.03	0.0072	-0.015
11.80	13.00		2,001		0.96	0.0110	-0.018	102.5	0	0.1500		40.4K	29.3%	-0.04	0.0110	-0.019
9.30	10.70		262		0.94	0.0173	-0.024	105	0.0500	0.2000		7,685	26.5%	-0.06	0.0174	-0.025
8.50	10.00			26.4%	0.93	0.0209	-0.026	106	0	0.4500			27.7%	-0.07	0.0210	-0.028
7.50	8.90			22.2%	0.91	0.0253	-0.030	107	0	0.5500			26.6%	-0.09	0.0255	-0.031
7.40	8.20		15	24.1%	0.90	0.0279	-0.031	107.5	0.1000	0.4500		29.9K	25.3%	-0.10	0.0281	-0.032
6.60	7.90			21.5%	0.89	0.0307	-0.033	108	0.0500	0.7000		5	26.2%	-0.11	0.0310	-0.034
5.80	7.00		73	22.5%	0.87	0.0374	-0.037	109	0.2500	0.7500		960	25.8%	-0.13	0.0377	-0.038
5.10	5.80		196	20.7%	0.84	0.0455	-0.041	110	0.4000	0.5500	43	39.9K	22.4%	-0.16	0.0459	-0.042
4.20	4.90		201	19.4%	0.80	0.0551	-0.044	111	0.5500	0.6500	178	1,521	21.3%	-0.20	0.0556	-0.045
3.60	4.00			19.7%	0.75	0.0659	-0.048	112	0.7000	0.8500	15	252	20.4%	-0.26	0.0668	-0.049
3.20	3.60		273	19.2%	0.72	0.0715	-0.050	112.5	0.7500	0.9500		6,226	19.5%	-0.29	0.0726	-0.051
2.85	3.20			18.9%	0.68	0.0771	-0.051	113	0.7500	1.10		31	18.5%	-0.32	0.0783	-0.052
2.50	2.80			18.3%	0.64	0.0823	-0.053	113.5	1.00	1.25		79	18.8%	-0.36	0.0837	-0.054
2.10	2.45		569	17.5%	0.60	0.0869	-0.053	114	1.25	1.45	18	7,736	19.1%	-0.40	0.0884	-0.055
1.80	2.15		1	17.4%	0.56	0.0904	-0.054	114.5	1.40	1.60	7	172	18.4%	-0.45	0.0922	-0.055
1.60	1.90	46	1,603	17.8%	0.52	0.0927	-0.054	115	1.60	1.85	9	3,585	18.2%	-0.49	0.0946	-0.055
1.30	1.60			17.1%	0.47	0.0933	-0.053	115.5	1.85	2.10		1	18.0%	-0.54	0.0954	-0.054
1.20	1.40	10	390	17.8%	0.42	0.0922	-0.052	116	2.20	2.35	1	13.3K	18.2%	-0.59	0.0946	-0.053
0.9500	1.20		8	17.5%	0.38	0.0896	-0.051	116.5	2.45	2.65		6	17.8%	-0.63	0.0920	-0.052
0.8000	1.00		34	17.4%	0.34	0.0855	-0.049	117	2.70	3.00		31	17.4%	-0.68	0.0879	-0.050
0.7000	0.8500	5	1,061	17.7%	0.30	0.0804	-0.046	117.5	3.10	3.50		1,050	18.6%	-0.72	0.0828	-0.048
0.6500	0.8000	128	10	18.7%	0.26	0.0747	-0.044	118	3.40	4.00		5	18.9%	-0.75	0.0770	-0.045
0.5500	0.6500	1	12	18.6%	0.23	0.0687	-0.042	118.5	3.60	4.70		13	19.8%	-0.78	0.0710	-0.043
0.4000	0.5500	79	889	18.3%	0.20	0.0627	-0.039	119	4.20	4.70	3	570	18.4%	-0.81	0.0652	-0.040
0.4000	0.7500		3	21.2%	0.18	0.0570	-0.037	119.5	4.40	5.60			20.5%	-0.84	0.0596	-0.038
0.3000	0.4000	25	13.8K	18.9%	0.16	0.0516	-0.035	120	5.00	5.70		4,296	19.3%	-0.86	0.0544	-0.035
0.2500	0.7500	1	245	22.7%	0.14	0.0465	-0.033	120.5	5.20	6.70			22.4%	-0.88	0.0498	-0.034
0.2000	0.3000	351	3,234	19.4%	0.12	0.0419	-0.030	121	6.10	6.80		2,295	23.6%	-0.89	0.0454	-0.032
0	0.7500		117	23.1%	0.11	0.0378	-0.029	121.5	6.30	7.60			24.9%	-0.91	0.0414	-0.030
0	0.7500		6	24.2%	0.10	0.0340	-0.027	122	6.60	8.10			24.1%	-0.92	0.0378	-0.030
0.1000	0.2000	4	2,443	20.0%	0.09	0.0307	-0.025	122.5	7.30	8.00		259	18.9%	-0.93	0.0350	-0.029
0	0.7500		176	26.6%	0.08	0.0277	-0.024	123	7.60	9.00			25.2%	-0.94	0.0327	-0.028
0	0.2500		1,683	22.1%	0.06	0.0226	-0.021	124	9.00	9.60			27.3%	-0.96	0.0276	-0.025
0	0.1500	15	1,096	21.8%	0.05	0.0186	-0.018	125	9.90	10.50			26.2%	-0.97	0.0230	-0.023
0	0.1000		1,075	21.9%	0.04	0.0154	-0.016	126	10.10	12.30			28.1%	-0.98	0.0185	-0.018
0	0.7500			35.2%	0.04	0.0129	-0.015	127	10.90	13.10				-0.99	0.0139	-0.016
0	0.7500		7,733	36.2%	0.03	0.0118	-0.014	127.5	11.60	13.80			30.8%	-0.99	0.0114	-0.016
0	0.7500			37.2%	0.03	0.0108	-0.013	128	11.90	14.30				-0.99	0.0095	-0.015
0	0.7500		61	39.2%	0.03	0.0092	-0.012	129	12.70	15.10				-1.00	0.0063	-0.013
0	0.7500		161	41.2%	0.02	0.0078	-0.011	130	14.10	16.10				-1.00	0.0038	-0.012
0	1.20		686	48.5%	0.02	0.0067	-0.010	131	14.50	18.00			39.3%	-1.00	0.0023	-0.012
0	1.00		279	49.2%	0.02	0.0054	-0.008	132.5	16.60	19.00			43.9%	-1.00	0.0008	-0.012
0	0.9500		71	51.4%	0.01	0.0043	-0.007	134	18.10	20.80			51.3%	-1.00	0.0000	-0.012
0	0.0500		1,117	32.2%	0.01	0.0038	-0.007	135	19.50	20.60				-1.00	0.0000	-0.012
0	0.9500		11	55.1%	0.01	0.0033	-0.006	136	19.10	23.20			41.3%	-1.00	0.0000	-0.012
0	1.00		130	58.5%	0.01	0.0028	-0.006	137.5	21.10	24.50			52.6%	-1.00	0.0000	-0.012
0	0.7500		101	57.3%	0.01	0.0023	-0.005	139	22.50	26.20			57.0%	-1.00	0.0000	-0.012
0	1.00		38	62.8%	0.01	0.0021	-0.005	140	23.10	27.00				-1.00	0.0000	-0.012
0	1.00		890	67.1%	0.01	0.0016	-0.004	142.5	25.60	29.70			50.6%	-1.00	0.0000	-0.012
0	0.7500			67.0%	0.00	0.0012	-0.003	145	28.10	32.00				-1.00	0.0000	-0.012
0	0.7500		1,291	70.8%	0.00	0.0010	-0.003	147.5	30.60	34.50				-1.00	0.0000	-0.012
0	0.7500		1,150	74.6%	0.00	0.0008	-0.002	150	33.30	37.20			69.4%	-1.00	0.0000	-0.012
0	0.7500			78.2%	0.00	0.0006	-0.002	152.5	35.80	39.50			63.9%	-1.00	0.0000	-0.012
0	0.7500		554	81.7%	0.00	0.0005	-0.002	155	38.10	42.20			67.1%	-1.00	0.0000	-0.012
0	0.7500		1	85.1%	0.00	0.0004	-0.002	157.5	40.90	44.60			79.7%	-1.00	0.0000	-0.012
0	0.7500		20	88.5%	0.00	0.0004	-0.001	160	43.40	47.00			79.2%	-1.00	0.0000	-0.012
0	0.7500			91.7%	0.00	0.0003	-0.001	162.5	45.60	49.50				-1.00	0.0000	-0.012
0	0.7500		2	94.9%	0.00	0.0003	-0.001	165	48.10	52.00				-1.00	0.0000	-0.012
0	0.7500			98.0%	0.00	0.0002	-0.001	167.5	51.10	54.50			95.5%	-1.00	0.0000	-0.012
0	0.7500		1	101.1%	0.00	0.0002	-0.001	170	53.60	57.00			98.6%	-1.00	0.0000	-0.012

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

XLY catena di opzioni State Street Consumer Discretionary Select Sector SPDR ETF

Volatility smile — Sep 18, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Energia