opzioni / XLV Health Care Select Sector SPDR

tutti i titoli  ·  titoli  ·  analisi XLV  ·  dashboard
← 15/09 Seduta del 16/09/2026 completa 17/09 →
Spot 167.76  ·  370 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 16/09 23:28 UTC
18/09/262g 25/09/269g 16/10/2630g 18/12/2693g 15/01/27121g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 30.50 35.40 32.95 +1.00 28.8% 135 28.8% -0.00 — — 4.80 —
— 25.55 30.45 28.00 +1.00 26.3% 140 26.3% -0.00 — — 4.80 —
— 20.55 25.45 23.00 +1.00 24.1% 145 24.1% -0.00 — — 4.80 —
— 15.55 20.45 18.00 +1.00 22.1% 150 22.1% -0.00 — — 4.80 —
— 14.50 19.40 16.95 +1.00 21.8% 151 21.8% -0.00 — — 4.80 —
— 13.50 18.45 15.97 +1.00 21.4% 152 21.4% -0.00 — — 4.80 —
— 13.00 17.90 15.45 +1.00 21.3% 152.5 21.3% -0.00 — — 4.80 —
— 12.50 17.40 14.95 +1.00 21.1% 153 21.1% -0.00 — — 4.80 —
— 11.55 16.45 14.00 +1.00 20.8% 154 20.8% -0.01 — — 4.80 —
— 10.50 15.40 12.95 +1.00 20.6% 155 20.6% -0.01 — — 4.80 —
— 9.50 14.40 11.95 +1.00 20.3% 156 20.3% -0.02 — — 4.80 —
— 8.50 13.40 10.95 +0.99 20.1% 157 20.1% -0.02 — — 0.18 —
— 8.05 12.95 10.50 +0.99 20.0% 157.5 20.0% -0.03 — — 4.80 —
— 7.55 12.45 10.00 +0.99 19.9% 158 19.9% -0.04 — — 4.80 —
— 6.55 11.45 9.00 +0.98 19.8% 159 19.8% -0.05 0.10 0.01 0.19 —
— 5.50 10.40 7.95 +0.96 19.6% 160 19.6% -0.08 0.13 0.05 0.21 —
— 4.75 9.50 7.12 +0.94 19.5% 161 19.5% -0.11 — — 4.80 —
— 3.70 8.50 6.10 +0.91 19.5% 162 19.5% -0.15 — — 0.40 19
3 3.05 7.95 5.50 +0.88 19.5% 162.5 19.5% -0.17 — — 4.80 —
— 2.56 7.50 5.03 +0.86 19.5% 163 19.5% -0.20 — — 4.80 —
— 2.00 6.50 4.25 +0.80 19.5% 164 19.5% -0.26 — — 4.80 —
— 1.69 5.80 3.75 +0.73 19.4% 165 19.4% -0.33 2.92 0.90 4.95 —
— 0.80 5.00 2.90 +0.65 19.2% 166 19.2% -0.40 2.48 0.01 4.95 —
— 0.94 3.10 2.02 +0.56 18.8% 167 18.8% -0.48 1.73 0.16 3.30 —
— 0.01 4.95 2.48 +0.51 18.5% 167.5 18.5% -0.52 2.04 0.22 3.85 —
— — 4.80 — +0.47 18.2% 168 18.2% -0.57 2.62 0.45 4.80 —
— — 3.15 — +0.38 17.6% 169 17.6% -0.64 2.98 0.70 5.25 —
— 0.01 4.95 2.48 +0.30 17.0% 170 17.0% -0.72 3.67 1.40 5.95 —
— 0.01 4.95 2.48 +0.23 16.9% 171 16.9% -0.78 4.25 2.00 6.50 —
— — 2.23 — +0.18 16.9% 172 16.9% -0.84 5.33 3.15 7.50 —
— — 4.80 — +0.15 16.9% 172.5 16.9% -0.86 5.50 3.05 7.95 —
— — 4.80 — +0.13 17.0% 173 17.0% -0.88 6.00 3.55 8.45 —
— — 4.80 — +0.09 17.1% 174 17.1% -0.92 6.75 4.50 9.00 —
— — 0.22 — +0.07 17.2% 175 17.2% -0.94 7.75 5.50 10.00 —
— — 0.30 — +0.05 17.4% 176 17.4% -0.96 8.75 6.50 11.00 —
— — 4.80 — +0.03 17.6% 177 17.6% -0.98 9.75 7.50 12.00 —
— — 4.80 — +0.02 17.6% 177.5 17.6% -0.98 10.25 8.00 12.50 —
— — 4.80 — +0.02 17.7% 178 17.7% -0.98 10.75 8.50 13.00 —
— — 4.80 — +0.01 17.8% 179 17.8% -0.99 11.75 9.50 14.00 —
— — 0.10 — — — 180 17.9% -0.99 12.75 10.50 15.00 —
— — 4.80 — +0.01 18.1% 181 18.1% -1.00 13.75 11.50 16.00 —
— — 3.00 — +0.00 18.2% 182 18.2% -1.00 14.75 12.50 17.00 —
— — 4.80 — +0.00 18.3% 183 18.3% -1.00 15.75 13.50 18.00 —
— — 4.80 — +0.00 18.4% 184 18.4% -1.00 16.75 14.50 19.00 —
— — 4.80 — +0.00 18.6% 185 18.6% -1.00 17.75 15.50 20.00 —
— — 3.00 — +0.00 18.7% 186 18.7% -1.00 18.75 16.50 21.00 —
— — 4.80 — +0.00 18.9% 187 18.9% -1.00 19.75 17.50 22.00 —
— — 4.80 — +0.00 19.1% 188 19.1% -1.00 20.75 18.50 23.00 —
— — 4.80 — +0.00 19.2% 189 19.2% -1.00 21.77 19.50 24.05 —
— — 4.80 — +0.00 19.4% 190 19.4% -1.00 22.77 20.50 25.05 —
— — 4.80 — +0.00 20.5% 195 20.5% -1.00 27.88 25.50 30.25 —
— — 4.80 — +0.00 21.8% 200 21.8% -1.00 32.75 30.50 35.00 —

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.