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

Scadenza Cboe delayed options data · aggiornato al 18:40 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 ±4.6% (180.75–198.05) · ATM IV 28.6% · P/C open interest 0.92

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
92.70	95.40				1.00	0.0000	-0.001	95	0	2.12		966	209.4%	-0.00	0.0000	-0.001
87.85	90.40		2		1.00	0.0000	-0.001	100	0	0.1300		418	129.1%	-0.00	0.0000	-0.001
82.75	85.50		3		1.00	0.0000	-0.001	105	0	0.2300		2,081	128.5%	-0.00	0.0000	-0.001
77.90	80.45		1		1.00	0.0001	-0.002	110	0	0.2300		1,304	119.2%	-0.00	0.0001	-0.002
72.95	75.35		286		1.00	0.0001	-0.002	115	0	0.2300		1,499	110.4%	-0.00	0.0001	-0.002
70.85	73.50				1.00	0.0001	-0.003	117	0	0.2300		7	107.0%	-0.00	0.0001	-0.003
69.85	72.50				1.00	0.0001	-0.003	118	0	0.2300		207	105.3%	-0.00	0.0001	-0.003
68.95	71.40		2		1.00	0.0001	-0.003	119	0	0.2300		132	103.6%	-0.00	0.0001	-0.003
67.90	70.40		434		1.00	0.0001	-0.003	120	0	0.2300		611	101.9%	-0.00	0.0001	-0.003
66.85	69.40		2		1.00	0.0001	-0.003	121	0	0.2300		24	100.2%	-0.00	0.0001	-0.003
65.85	68.50				1.00	0.0001	-0.003	122	0	0.2300		15	98.6%	-0.00	0.0001	-0.003
64.75	67.40		2		1.00	0.0001	-0.003	123	0	0.2300		15	97.0%	-0.00	0.0001	-0.003
63.90	66.50		3		1.00	0.0002	-0.004	124	0	0.2300		23	95.3%	-0.00	0.0002	-0.004
62.95	65.40		593		1.00	0.0002	-0.004	125	0	0.2300		2,037	93.7%	-0.00	0.0002	-0.004
61.85	64.40				1.00	0.0002	-0.004	126	0	0.2300		10	92.1%	-0.00	0.0002	-0.004
60.95	63.50				1.00	0.0002	-0.004	127	0	0.2300		33	90.5%	-0.00	0.0002	-0.004
59.85	62.50		1		1.00	0.0002	-0.004	128	0	0.2300		95	88.9%	-0.00	0.0002	-0.004
58.90	61.50		1		1.00	0.0002	-0.005	129	0	0.2300		23	87.4%	-0.00	0.0002	-0.005
57.80	60.50		701		1.00	0.0002	-0.005	130	0	0.2300		3,411	85.8%	-0.00	0.0002	-0.005
57.00	59.50				1.00	0.0003	-0.005	131	0	0.2300		37	84.3%	-0.00	0.0003	-0.005
55.85	58.55		1		1.00	0.0003	-0.005	132	0	0.2300		18	82.7%	-0.00	0.0003	-0.005
54.95	57.55		2		1.00	0.0003	-0.006	133	0	0.2300		24	81.2%	-0.00	0.0003	-0.006
53.85	56.45	2	4		1.00	0.0003	-0.006	134	0	0.2300		43	79.7%	-0.00	0.0003	-0.006
52.80	55.40	2	326		1.00	0.0004	-0.006	135	0	0.2300		1,593	78.2%	-0.00	0.0004	-0.006
51.95	54.55		6		1.00	0.0004	-0.007	136	0	0.2300		103	76.7%	-0.00	0.0004	-0.007
50.90	53.50		5		1.00	0.0004	-0.007	137	0	0.2300		23	75.2%	-0.00	0.0004	-0.007
49.95	52.55		30		1.00	0.0005	-0.008	138	0	0.2300		221	73.7%	-0.00	0.0005	-0.008
48.95	51.45		48		1.00	0.0005	-0.008	139	0	0.2300		146	72.2%	-0.00	0.0005	-0.008
48.05	50.55		628		1.00	0.0006	-0.009	140	0	0.1200		3,550	65.0%	-0.00	0.0006	-0.009
46.85	49.50		3		1.00	0.0006	-0.009	141	0	0.2300		66	69.3%	-0.00	0.0006	-0.009
45.85	48.55		29		1.00	0.0006	-0.010	142	0	0.2300		117	67.8%	-0.00	0.0006	-0.010
44.85	47.55		8		1.00	0.0007	-0.010	143	0	0.2300		220	66.4%	-0.01	0.0007	-0.010
43.90	46.55		7		1.00	0.0008	-0.011	144	0	0.2300		448	65.0%	-0.01	0.0008	-0.011
42.85	45.55		961		0.99	0.0008	-0.011	145	0	0.2300		884	63.5%	-0.01	0.0008	-0.011
38.00	40.45		1,874		0.99	0.0013	-0.015	150	0.0300	0.2400		1,671	57.8%	-0.01	0.0013	-0.015
32.95	35.50		221		0.99	0.0020	-0.021	155	0.0100	0.1900		4,698	48.6%	-0.01	0.0020	-0.021
27.95	30.55		1,020		0.98	0.0032	-0.029	160	0.0300	0.2500	2	2,491	44.2%	-0.02	0.0032	-0.029
23.00	25.60		6,910		0.97	0.0052	-0.040	165	0.0600	0.3100	2	1,414	39.2%	-0.04	0.0052	-0.040
18.20	20.90	1	7,623		0.94	0.0086	-0.056	170	0.1700	0.4100		8,136	35.1%	-0.06	0.0087	-0.056
13.55	16.10	1	2,282		0.90	0.0142	-0.078	175	0.4300	0.7100	181	2,026	32.6%	-0.10	0.0144	-0.079
11.75	14.35		14	19.4%	0.87	0.0173	-0.088	177	0.3700	0.9300		25	30.3%	-0.13	0.0175	-0.090
10.95	13.60		29	23.5%	0.86	0.0190	-0.094	178	0.4700	1.10		17	30.3%	-0.15	0.0193	-0.096
10.20	12.70		22	24.7%	0.84	0.0208	-0.100	179	0.5900	1.29		1	30.3%	-0.16	0.0212	-0.102
9.35	12.00		6,099	25.9%	0.82	0.0228	-0.106	180	1.05	1.49	5	8,800	31.8%	-0.18	0.0231	-0.108
8.70	11.20		50	27.0%	0.80	0.0248	-0.112	181	0.8600	1.75		33	30.0%	-0.21	0.0252	-0.114
7.95	10.30		11	26.7%	0.78	0.0268	-0.118	182	1.03	2.00		51	29.8%	-0.23	0.0273	-0.120
7.50	9.60		5	25.0%	0.76	0.0278	-0.121	182.5	1.13	2.12		270	29.7%	-0.24	0.0283	-0.123
7.55	9.15		13	26.7%	0.75	0.0289	-0.124	183	1.56	2.27	7	41	31.0%	-0.26	0.0294	-0.126
6.55	8.90		3	27.6%	0.72	0.0309	-0.130	184	1.46	2.63		104	29.7%	-0.28	0.0314	-0.132
6.10	7.30		948	25.0%	0.69	0.0327	-0.135	185	1.72	3.05		640	29.8%	-0.32	0.0334	-0.137
5.30	7.75		62	28.6%	0.66	0.0344	-0.139	186	2.01	3.40		153	29.5%	-0.35	0.0351	-0.142
4.80	7.25		19	29.5%	0.62	0.0358	-0.143	187	2.34	3.85		47	29.5%	-0.39	0.0366	-0.146
4.40	6.65		2	28.0%	0.60	0.0364	-0.144	187.5	2.52	4.15		154	29.7%	-0.40	0.0372	-0.148
4.30	6.20		61	28.1%	0.59	0.0369	-0.146	188	2.71	4.30		23	29.3%	-0.42	0.0378	-0.149
3.80	5.60		3	28.1%	0.55	0.0377	-0.148	189	3.05	4.85			29.2%	-0.46	0.0386	-0.151
3.40	4.65	17	3,845	27.0%	0.51	0.0380	-0.149	190	3.40	5.40		558	28.9%	-0.50	0.0390	-0.152
3.15	3.90	10	22	26.7%	0.47	0.0378	-0.148	191	3.85	6.05		4	28.9%	-0.54	0.0389	-0.152
2.81	3.40	13	19	26.8%	0.44	0.0373	-0.147	192	4.40	6.70		1	29.1%	-0.58	0.0384	-0.152
2.43	3.55	7	57	27.4%	0.42	0.0369	-0.146	192.5	5.15	7.00		58	30.6%	-0.59	0.0380	-0.151
2.01	2.63	6	2,462	26.5%	0.37	0.0352	-0.142	194	5.65	8.05		5	29.4%	-0.65	0.0364	-0.147
1.78	2.31	41	940	26.8%	0.33	0.0338	-0.138	195	6.90	8.30		105	29.9%	-0.68	0.0350	-0.143
1.51	2.19	260	147	27.5%	0.30	0.0322	-0.134	196	7.15	9.60		1	30.4%	-0.71	0.0334	-0.139
1.23	1.93		8	27.5%	0.28	0.0304	-0.129	197	8.00	10.45			31.3%	-0.74	0.0316	-0.135
1.10	2.12		1,330	29.7%	0.25	0.0286	-0.124	198	8.70	11.35			31.7%	-0.77	0.0297	-0.130
0.9300	1.34	3	14	27.3%	0.23	0.0268	-0.119	199	9.65	12.15			32.5%	-0.79	0.0278	-0.124
0.8100	1.62	2	4,814	29.8%	0.21	0.0250	-0.114	200	10.40	12.90		1	32.1%	-0.81	0.0260	-0.119
0.5300	1.20		16	30.3%	0.16	0.0207	-0.100	202.5	13.35	15.15	1	1	37.4%	-0.86	0.0214	-0.104
0.3700	0.8700		466	31.0%	0.13	0.0170	-0.088	205	15.05	17.55			36.5%	-0.89	0.0174	-0.091
0.2000	0.6500			31.3%	0.10	0.0139	-0.077	207.5	17.30	19.95			37.8%	-0.92	0.0139	-0.077
0.1000	0.5200		997	32.1%	0.08	0.0113	-0.067	210	20.15	22.20			42.0%	-0.94	0.0111	-0.066
0.0100	0.4300			32.8%	0.06	0.0092	-0.058	212.5	22.30	24.90			44.2%	-0.95	0.0088	-0.055
0	0.3700		567	34.4%	0.05	0.0076	-0.051	215	24.70	27.35			46.1%	-0.96	0.0070	-0.046
0	0.3000		5,877	38.2%	0.04	0.0052	-0.039	220	29.60	32.30			50.6%	-0.98	0.0044	-0.032
0	0.2700		542	42.3%	0.02	0.0036	-0.030	225	34.60	37.25			55.7%	-0.99	0.0028	-0.022
0	0.2500		344	46.3%	0.02	0.0026	-0.023	230	39.60	42.30			61.7%	-0.99	0.0018	-0.015
0	0.2400		2,628	50.3%	0.01	0.0018	-0.018	235	44.60	47.20			65.6%	-0.99	0.0011	-0.010
0	0.2400		2,428	54.5%	0.01	0.0014	-0.015	240	49.60	52.20			70.6%	-1.00	0.0007	-0.007
0	0.2300		24	58.2%	0.01	0.0010	-0.012	245	54.75	57.20			77.5%	-1.00	0.0005	-0.005
0	0.1600		326	59.2%	0.01	0.0008	-0.010	250	59.75	62.20			82.2%	-1.00	0.0003	-0.003
0	0.2300		9	65.9%	0.00	0.0006	-0.008	255	64.60	67.20			84.5%	-1.00	0.0002	-0.002
0	0.2300		2	69.5%	0.00	0.0005	-0.006	260	69.70	72.25			91.2%	-1.00	0.0001	-0.002
0	0.2300		4	73.1%	0.00	0.0004	-0.005	265	74.70	77.25			95.5%	-1.00	0.0001	-0.001
0	0.2300		201	76.6%	0.00	0.0003	-0.005	270	79.70	82.25			99.7%	-1.00	0.0001	-0.001
0	0.2300		2	80.0%	0.00	0.0002	-0.004	275	84.95	86.90			102.0%	-1.00	0.0000	-0.001
0	0.2300		27	83.3%	0.00	0.0002	-0.003	280	89.70	92.35			109.4%	-1.00	0.0000	-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 — 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

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

Volatility smile — Sep 18, 2026

Beni ciclici

ETF

Tecnologia

Servizi Finanziari

Industriali

Energia