opzioni / XLV Health Care Select Sector SPDR

tutti i titoli  ·  titoli  ·  analisi XLV  ·  dashboard
← 11/09 Seduta del 14/09/2026 completa 15/09 →
Spot 167.72  ·  370 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 14/09 23:06 UTC
18/09/264g 25/09/2611g 16/10/2632g 18/12/2695g 15/01/27123g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 31.65 34.35 33.00 +1.00 30.5% 135 30.5% +0.00 — — 0.45 —
— 26.65 28.95 27.80 +1.00 28.0% 140 28.0% -0.00 — — 0.10 —
— 23.80 28.05 25.93 +1.00 27.1% 142 27.1% -0.00 — — 0.02 —
— 23.05 24.70 23.88 +1.00 26.3% 144 26.3% -0.00 — — 0.02 —
— 21.85 23.85 22.85 +1.00 25.9% 145 25.9% -0.00 — — 0.02 —
— 18.75 23.50 21.12 +1.00 25.1% 147 25.1% -0.00 — — 0.02 —
— 17.50 22.25 19.88 +1.00 24.7% 148 24.7% -0.00 — — 0.02 —
— 17.80 20.05 18.93 +1.00 24.4% 149 24.4% -0.00 — — 0.02 —
— 17.10 18.55 17.82 +1.00 24.1% 150 24.1% -0.00 — — 0.02 —
— 14.75 18.65 16.70 +1.00 23.7% 151 23.7% -0.00 — — 0.02 —
— 15.10 16.60 15.85 +1.00 23.4% 152 23.4% -0.00 — — 0.02 —
— 12.50 17.10 14.80 +1.00 23.2% 153 23.2% -0.00 — — 0.02 —
— 13.10 14.65 13.88 +0.99 22.9% 154 22.9% -0.01 — — 4.80 —
— 10.50 13.00 11.75 +0.99 22.6% 155 22.6% -0.01 — — 0.03 —
— 10.40 13.30 11.85 +0.99 22.4% 156 22.4% -0.01 — — 1.50 —
— 9.85 11.70 10.78 +0.98 22.2% 157 22.2% -0.02 — — 4.80 —
— 9.05 10.55 9.80 +0.96 21.9% 158 21.9% -0.04 — — 0.04 —
— 8.25 9.65 8.95 +0.94 21.7% 159 21.7% -0.06 — — 0.74 —
— 6.70 9.30 8.00 +0.92 21.5% 160 21.5% -0.08 0.04 0.03 0.06 —
— 6.35 7.60 6.97 +0.88 21.4% 161 21.4% -0.12 — — 0.45 —
— 3.90 8.25 6.08 +0.83 21.2% 162 21.2% -0.18 — — 0.20 —
— 4.35 6.60 5.47 — — 162.5 — — — — 0.27 —
— 3.95 5.80 4.88 +0.75 21.0% 163 21.0% -0.25 0.28 0.11 0.46 —
— 2.54 6.50 4.52 +0.67 20.9% 164 20.9% -0.33 — — 4.80 —
— 2.70 3.60 3.15 +0.56 20.7% 165 20.7% -0.45 0.41 0.27 0.55 —
— 1.66 3.90 2.78 +0.45 20.5% 166 20.5% -0.56 2.50 0.10 4.90 —
— 1.15 2.50 1.82 +0.34 20.4% 167 20.4% -0.67 2.56 0.16 4.95 —
— 0.72 2.65 1.69 — — 167.5 — — — — 4.80 —
— 0.20 1.57 0.89 +0.25 20.4% 168 20.4% -0.76 2.63 0.26 5.00 —
— 0.08 4.95 2.52 +0.17 20.4% 169 20.4% -0.84 2.21 0.41 4.00 —
— 0.15 0.68 0.41 +0.12 20.4% 170 20.4% -0.90 3.23 1.55 4.90 —
— 0.04 0.48 0.26 +0.08 20.4% 171 20.4% -0.94 3.50 1.30 5.70 —
— — 0.45 — +0.05 20.4% 172 20.4% -0.97 4.48 2.31 6.65 —
— — 0.20 — +0.04 20.3% 172.5 20.3% -0.98 4.88 4.20 5.55 —
— 0.05 1.00 0.53 +0.03 20.3% 173 20.3% -0.99 5.40 4.00 6.80 —
— 0.01 0.55 0.28 +0.02 20.3% 174 20.3% -1.00 6.30 5.15 7.45 —
— — 0.06 — +0.01 20.3% 175 20.3% -1.00 7.20 6.50 7.90 —
— — 4.80 — +0.01 20.3% 176 20.3% -1.00 8.35 7.15 9.55 —
— — 4.80 — +0.00 20.3% 177 20.3% -1.00 9.25 7.25 11.25 —
— — 4.80 — +0.00 20.3% 177.5 20.3% -1.00 9.93 7.60 12.25 —
— — 4.80 — +0.00 20.3% 178 20.3% -1.00 10.32 8.95 11.70 —
— — 0.02 — +0.00 20.4% 179 20.4% -1.00 11.30 10.50 12.10 —
— — 0.01 — +0.00 20.4% 180 20.4% -1.00 12.15 11.45 12.85 —
— — 0.02 — +0.00 20.5% 181 20.5% -1.00 13.22 11.60 14.85 —
— — 0.02 — +0.00 20.6% 182 20.6% -1.00 14.38 12.00 16.75 —
— — 0.02 — +0.00 20.7% 183 20.7% -1.00 15.45 13.60 17.30 —
— — 4.80 — +0.00 20.8% 184 20.8% -1.00 15.95 14.80 17.10 —
— — 0.01 — +0.00 20.9% 185 20.9% -1.00 16.95 15.80 18.10 —
— — 4.80 — +0.00 21.1% 186 21.1% -1.00 18.00 16.45 19.55 —
— — 0.01 — +0.00 21.2% 187 21.2% -1.00 18.75 17.05 20.45 —
— — 0.01 — +0.00 21.7% 190 21.7% -1.00 22.00 20.80 23.20 —
— — 0.01 — +0.00 22.9% 195 22.9% -1.00 27.23 25.85 28.60 —
— — 4.80 — +0.00 24.3% 200 24.3% -1.00 32.58 30.70 34.45 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.