opzioni / XLV Health Care Select Sector SPDR

tutti i titoli  ·  titoli  ·  analisi XLV  ·  dashboard
← 18/09 Seduta del 21/09/2026 completa 22/09 →
Spot 169.00  ·  386 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 21/09 23:03 UTC
25/09/264g 02/10/2611g 23/10/2632g 18/12/2688g 19/03/27179g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 32.15 36.10 34.12 +1.00 30.3% 135 30.3% +0.00 — — 1.16 —
— 27.15 31.15 29.15 +1.00 27.4% 140 27.4% +0.00 — — 0.05 —
— 22.15 26.15 24.15 +1.00 24.9% 145 24.9% -0.00 — — 0.05 —
— 16.50 21.05 18.77 +1.00 22.7% 150 22.7% -0.00 — — 0.05 —
— 15.70 20.15 17.93 +1.00 22.4% 151 22.4% -0.00 — — 0.02 —
— 14.50 19.25 16.88 +1.00 22.0% 152 22.0% -0.00 — — 0.02 —
— 14.00 18.55 16.27 +1.00 21.8% 152.5 21.8% -0.00 — — 0.02 —
— 14.00 18.40 16.20 +1.00 21.7% 153 21.7% -0.00 — — 0.02 —
— 12.50 16.95 14.72 +1.00 21.4% 154 21.4% -0.00 — — 0.02 —
— 11.55 16.15 13.85 +1.00 21.1% 155 21.1% -0.00 — — 0.02 —
— 10.50 15.05 12.78 +1.00 20.8% 156 20.8% -0.00 — — 0.02 —
— 10.15 14.15 12.15 +1.00 20.5% 157 20.5% -0.00 — — 0.75 —
— 9.65 13.65 11.65 +1.00 20.4% 157.5 20.4% -0.01 — — 4.80 —
— 9.00 13.15 11.07 +1.00 20.3% 158 20.3% -0.01 — — 0.03 —
— 8.00 12.10 10.05 +1.00 20.1% 159 20.1% -0.01 — — 0.08 —
— 7.00 11.00 9.00 +1.00 19.8% 160 19.8% -0.02 — — 0.04 —
— 6.00 10.20 8.10 +1.00 19.5% 161 19.5% -0.04 — — 1.14 —
— 5.25 9.50 7.38 +0.99 19.1% 162 19.1% -0.06 — — 0.06 —
— 4.50 8.60 6.55 +0.99 18.9% 162.5 18.9% -0.07 2.40 0.01 4.80 —
— 4.30 8.50 6.40 +0.98 18.6% 163 18.6% -0.09 — — 0.08 —
— 3.00 7.25 5.12 +0.95 18.3% 164 18.3% -0.14 — — 0.07 —
— 3.05 4.85 3.95 +0.90 18.1% 165 18.1% -0.21 0.10 0.05 0.15 —
— 1.33 4.60 2.96 +0.80 17.9% 166 17.9% -0.29 0.19 0.07 0.31 —
— 1.14 3.30 2.22 +0.68 17.7% 167 17.7% -0.40 2.60 0.20 5.00 —
— 1.51 2.66 2.08 +0.61 17.7% 167.5 17.7% -0.46 2.72 0.44 5.00 —
— 0.11 3.45 1.78 +0.54 17.6% 168 17.6% -0.52 0.77 0.42 1.12 —
— 0.75 1.67 1.21 +0.39 17.5% 169 17.5% -0.63 2.73 0.50 4.95 —
— 0.19 1.05 0.62 +0.28 17.5% 170 17.5% -0.74 2.33 0.70 3.95 —
— 0.05 1.50 0.78 +0.19 17.7% 171 17.7% -0.82 2.47 1.97 2.97 —
— — 0.50 — +0.13 17.9% 172 17.9% -0.88 3.42 2.48 4.35 —
— — 1.55 — +0.11 18.0% 172.5 18.0% -0.90 4.03 3.05 5.00 —
— 0.01 0.18 0.10 +0.09 18.1% 173 18.1% -0.93 4.53 2.60 6.45 —
— — 0.18 — +0.05 18.3% 174 18.3% -0.96 5.67 3.95 7.40 —
— — 0.08 — +0.03 18.5% 175 18.5% -0.98 6.33 4.30 8.35 —
— — 1.00 — +0.02 18.8% 176 18.8% -0.99 7.17 5.35 9.00 —
— — 1.35 — +0.01 19.0% 177 19.0% -0.99 8.22 5.95 10.50 —
— — 1.15 — +0.01 19.2% 177.5 19.2% -1.00 8.85 6.70 11.00 —
— — 0.75 — +0.01 19.3% 178 19.3% -1.00 9.30 7.10 11.50 —
— — 0.02 — +0.00 19.5% 179 19.5% -1.00 10.30 8.10 12.50 —
— — 0.02 — +0.00 19.8% 180 19.8% -1.00 11.18 9.35 13.00 —
— — 0.02 — +0.00 20.0% 181 20.0% -1.00 12.38 10.25 14.50 —
— — 0.02 — +0.00 20.2% 182 20.2% -1.00 13.32 11.15 15.50 —
— — 0.02 — +0.00 20.4% 183 20.4% -1.00 14.32 12.15 16.50 —
— — 0.02 — +0.00 20.6% 184 20.6% -1.00 15.35 13.20 17.50 —
— — 0.02 — +0.00 20.8% 185 20.8% -1.00 16.23 13.95 18.50 —
— — 0.02 — +0.00 21.1% 186 21.1% -1.00 17.35 15.20 19.50 —
— — 0.02 — +0.00 21.3% 187 21.3% -1.00 18.23 15.95 20.50 —
— — 0.02 — +0.00 21.6% 188 21.6% -1.00 19.30 17.10 21.50 —
— — 0.02 — +0.00 21.9% 189 21.9% -1.00 20.38 18.25 22.50 —
— — 0.92 — +0.00 22.2% 190 22.2% -1.00 21.38 19.25 23.50 —
— — 0.96 — +0.00 23.7% 195 23.7% -1.00 26.35 24.20 28.50 —
— — 2.13 — +0.00 25.3% 200 25.3% -1.00 31.38 29.95 32.80 —

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.