opzioni / XLV Health Care Select Sector SPDR

tutti i titoli  ·  titoli  ·  analisi XLV  ·  dashboard
← 22/09 Seduta del 23/09/2026 completa 24/09 →
Spot 168.74  ·  374 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 23/09 23:05 UTC
25/09/262g 02/10/269g 23/10/2630g 18/12/2686g 19/03/27177g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 21.00 25.80 23.40 +1.00 28.7% 145 28.7% +0.00 — — 0.03 —
— 16.50 21.00 18.75 +1.00 26.6% 150 26.6% +0.00 — — 0.03 —
— 15.65 20.00 17.82 +1.00 26.2% 151 26.2% +0.00 — — 0.02 —
— 15.85 19.00 17.43 +1.00 25.8% 152 25.8% +0.00 — — 0.02 —
— 14.25 18.50 16.38 +1.00 25.6% 152.5 25.6% +0.00 — — 0.02 —
— 13.80 18.00 15.90 +1.00 25.4% 153 25.4% +0.00 — — 0.02 —
— 12.75 17.00 14.88 +1.00 25.1% 154 — — — — 0.02 —
— 11.80 16.00 13.90 — — 155 — — — — 0.02 —
— 10.70 15.00 12.85 +1.00 55.3% 156 — — — — 0.02 —
— 9.00 13.00 11.00 +1.00 24.2% 157 24.2% -0.00 — — 0.02 —
— 9.10 13.50 11.30 +1.00 24.0% 157.5 24.0% -0.00 — — 0.02 —
— 8.35 13.00 10.68 — — 158 23.9% -0.00 — — 0.02 —
— 8.20 12.00 10.10 — — 159 23.6% -0.00 — — 0.02 —
— 6.75 11.00 8.88 — — 160 23.4% -0.00 — — 0.02 —
— 5.00 9.35 7.17 — — 161 — — — — 0.02 —
— 4.20 9.00 6.60 — — 162 — — — — 4.80 —
— 3.85 8.50 6.17 — — 162.5 — — 0.93 0.01 1.84 —
— 3.60 8.00 5.80 — — 163 — — — — 0.04 —
— 4.00 7.00 5.50 — — 164 — — — — 1.35 —
— 2.11 6.00 4.05 — — 165 — — 2.42 0.03 4.80 —
— 1.51 5.50 3.50 — — 166 — — 1.03 0.07 2.00 —
— — 3.50 — — — 167 — — — — 4.80 —
— 0.31 5.00 2.65 — — 167.5 21.7% -0.19 0.39 0.05 0.73 —
— — 4.00 — +0.76 21.6% 168 — — 0.72 0.10 1.35 —
— — 1.96 — +0.64 21.4% 169 21.4% -0.36 2.68 0.36 5.00 —
— — 1.14 — +0.50 21.3% 170 21.3% -0.50 2.54 0.08 5.00 —
— 0.05 4.80 2.42 +0.36 21.3% 171 21.3% -0.64 2.80 0.60 5.00 —
— 0.05 0.75 0.40 +0.24 21.4% 172 21.4% -0.76 3.20 1.00 5.40 —
— — 4.80 — +0.20 21.4% 172.5 21.4% -0.81 3.92 1.50 6.35 —
— — 4.80 — +0.16 21.4% 173 21.4% -0.85 4.35 2.00 6.70 —
— — 0.21 — +0.10 21.4% 174 21.4% -0.91 5.28 3.00 7.55 —
— — 0.08 — +0.06 21.4% 175 21.4% -0.95 6.20 4.00 8.40 —
— — 1.00 — +0.03 21.4% 176 21.4% -0.98 7.33 5.00 9.65 —
— — 0.02 — +0.02 21.3% 177 21.3% -1.00 8.43 6.00 10.85 —
— — 0.02 — +0.01 21.3% 177.5 21.3% -1.00 8.78 6.50 11.05 —
— — 0.02 — +0.01 21.3% 178 21.3% -1.00 9.25 7.00 11.50 —
— — 0.02 — +0.00 21.3% 179 21.3% -1.00 10.28 8.00 12.55 —
— — 0.02 — +0.00 21.4% 180 21.4% -1.00 11.25 9.00 13.50 —
— — 0.02 — +0.00 21.4% 181 21.4% -1.00 11.62 10.00 13.25 —
— — 0.02 — +0.00 21.5% 182 21.5% -1.00 13.20 11.00 15.40 —
— — 0.02 — +0.00 21.6% 183 21.6% -1.00 14.07 12.00 16.15 —
— — 0.02 — +0.00 21.7% 184 21.7% -1.00 15.88 13.75 18.00 —
— — 0.02 — +0.00 21.8% 185 21.8% -1.00 16.35 14.00 18.70 —
— — 0.02 — +0.00 21.9% 186 21.9% -1.00 17.30 15.00 19.60 —
— — 0.02 — +0.00 22.1% 187 22.1% -1.00 18.18 16.00 20.35 —
— — 0.02 — +0.00 22.3% 188 22.3% -1.00 19.52 17.05 22.00 —
— — 0.02 — +0.00 22.5% 189 — — 20.12 18.00 22.25 —
— — 2.41 — — — 190 — — 21.90 19.80 24.00 —
— — 3.10 — +0.00 23.9% 195 23.9% -1.00 26.12 24.00 28.25 —
— — 4.80 — +0.00 25.2% 200 — — 31.07 29.00 33.15 —

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.