opzioni / XLV Health Care Select Sector SPDR

tutti i titoli  ·  titoli  ·  analisi XLV  ·  dashboard
← 14/09 Seduta del 15/09/2026 completa 16/09 →
Spot 167.67  ·  370 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 15/09 23:01 UTC
18/09/263g 25/09/2610g 16/10/2631g 18/12/2694g 15/01/27122g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 31.30 34.20 32.75 +1.00 35.0% 135 35.0% +0.00 — — 0.23 —
— 27.30 28.20 27.75 +1.00 32.2% 140 32.2% +0.00 — — 0.23 —
— 24.95 26.50 25.73 +1.00 31.2% 142 31.2% +0.00 — — 0.02 —
— 23.30 24.20 23.75 +1.00 30.2% 144 30.2% +0.00 — — 0.02 —
— 22.30 23.25 22.77 +1.00 29.7% 145 29.7% +0.00 — — 0.02 —
— 20.30 21.45 20.88 +1.00 28.8% 147 28.8% +0.00 — — 0.02 —
— 19.05 20.15 19.60 +1.00 28.4% 148 28.4% +0.00 — — 0.02 —
— 18.30 19.10 18.70 +1.00 27.9% 149 27.9% -0.00 — — 0.02 —
— 17.30 18.25 17.77 +1.00 27.5% 150 27.5% -0.00 — — 0.02 —
— 15.45 17.20 16.32 +1.00 27.1% 151 27.1% -0.00 — — 0.02 —
— 15.30 16.20 15.75 +1.00 26.7% 152 26.7% -0.00 — — 0.02 —
— 13.35 15.20 14.28 +1.00 26.3% 153 26.3% -0.00 — — 0.02 —
— 13.30 14.25 13.78 +1.00 25.9% 154 25.9% -0.00 — — 0.02 —
— 12.30 13.30 12.80 +1.00 25.6% 155 25.6% -0.00 — — 0.02 —
— 11.30 12.25 11.78 +1.00 25.2% 156 25.2% -0.00 — — 0.02 —
— 9.05 11.40 10.22 +1.00 24.9% 157 24.9% -0.00 — — 0.02 —
— 9.05 10.15 9.60 +1.00 24.5% 158 24.5% -0.00 — — 0.05 —
— 7.55 9.20 8.38 +0.99 24.2% 159 24.2% -0.01 — — 0.17 —
— 7.35 8.50 7.92 +0.98 23.9% 160 23.9% -0.02 — — 0.03 —
— 5.75 7.35 6.55 +0.97 23.6% 161 23.6% -0.03 — — 0.07 —
— 4.40 6.20 5.30 +0.95 23.3% 162 23.3% -0.05 0.06 0.01 0.10 —
— 3.85 5.75 4.80 +0.93 23.1% 162.5 23.1% -0.07 0.11 0.01 0.21 —
— 4.45 5.55 5.00 +0.91 22.9% 163 22.9% -0.09 — — 0.15 —
372 3.50 4.30 3.90 +0.86 22.5% 164 22.5% -0.14 — — 0.56 —
— 2.69 3.65 3.17 +0.79 22.1% 165 22.1% -0.21 0.34 0.29 0.40 —
— 1.91 3.15 2.53 +0.70 21.7% 166 21.7% -0.30 0.57 0.15 1.00 —
— 1.40 2.23 1.81 +0.60 21.3% 167 21.3% -0.40 2.88 0.80 4.95 —
— 0.72 2.02 1.37 +0.55 21.2% 167.5 21.2% -0.46 1.32 0.61 2.04 —
— 1.15 1.65 1.40 +0.49 21.0% 168 21.0% -0.51 1.44 1.19 1.68 —
— 0.34 0.73 0.54 +0.37 20.8% 169 20.8% -0.62 2.04 1.64 2.45 —
— 0.30 0.71 0.51 +0.28 20.7% 170 20.7% -0.73 3.08 2.32 3.85 —
— 0.13 0.51 0.32 +0.19 20.7% 171 20.7% -0.81 3.50 3.05 3.95 —
— 0.02 0.30 0.16 +0.13 20.7% 172 20.7% -0.88 4.85 4.05 5.65 —
— — 0.17 — +0.10 20.7% 172.5 20.7% -0.91 4.88 4.40 5.35 —
— 0.02 0.13 0.07 +0.08 20.7% 173 20.7% -0.93 5.38 4.95 5.80 —
— — 0.21 — +0.05 20.8% 174 20.8% -0.96 6.65 5.75 7.55 —
— — 0.02 — +0.03 20.8% 175 20.8% -0.99 7.30 6.85 7.75 —
— — 0.02 — +0.01 20.8% 176 20.8% -1.00 8.75 7.95 9.55 —
— — 0.02 — +0.01 20.8% 177 20.8% -1.00 9.70 8.85 10.55 —
— — 0.02 — +0.00 20.8% 177.5 20.8% -1.00 10.25 9.45 11.05 —
— — 0.02 — +0.00 20.8% 178 20.8% -1.00 10.60 9.65 11.55 —
— — 0.02 — +0.00 20.8% 179 20.8% -1.00 11.65 10.80 12.50 —
— — 0.01 — +0.00 20.8% 180 20.8% -1.00 12.62 11.80 13.45 —
— — 0.02 — +0.00 20.8% 181 20.8% -1.00 13.75 12.95 14.55 —
— — 0.02 — +0.00 20.8% 182 20.8% -1.00 14.65 13.75 15.55 —
— — 0.02 — +0.00 20.8% 183 20.8% -1.00 15.72 14.90 16.55 —
— — 0.36 — +0.00 20.9% 184 20.9% -1.00 16.75 15.95 17.55 —
— — 0.01 — +0.00 21.0% 185 21.0% -1.00 17.52 16.50 18.55 —
— — 0.16 — +0.00 21.0% 186 21.0% -1.00 18.73 17.90 19.55 —
— — 0.01 — +0.00 21.1% 187 21.1% -1.00 19.73 18.90 20.55 —
— — 0.01 — +0.00 21.6% 190 21.6% -1.00 23.00 21.50 24.50 —
— — 0.01 — +0.00 22.6% 195 22.6% -1.00 27.50 25.50 29.50 —
— — 0.36 — +0.00 24.1% 200 24.1% -1.00 32.52 31.50 33.55 —

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.