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
— 21.50 26.00 23.75 +1.00 22.3% 145 22.3% -0.00 — — 4.80 —
— 16.75 21.00 18.88 — — 150 — — — — 4.80 —
— 13.90 18.00 15.95 +1.00 19.7% 153 19.7% -0.00 — — 4.80 —
— 12.75 17.00 14.88 +1.00 19.4% 154 19.4% -0.00 — — 4.80 —
— 11.65 16.00 13.82 +1.00 19.2% 155 19.2% -0.00 — — 2.25 —
— 10.00 14.65 12.32 — — 156 — — — — 4.80 —
— 9.80 14.00 11.90 — — 157 — — — — 0.13 —
— 8.95 13.50 11.22 — — 157.5 18.6% -0.01 — — 4.80 —
— 8.70 13.50 11.10 +0.99 18.6% 158 — — — — 1.60 —
— 7.70 12.50 10.10 — — 159 — — — — 4.80 —
— 6.65 11.50 9.07 — — 160 — — — — 1.14 —
— 5.75 10.50 8.12 — — 161 — — — — 0.25 —
— 4.90 9.50 7.20 — — 162 — — — — 0.22 —
— 4.15 9.00 6.58 — — 162.5 — — — — 1.45 —
— 3.75 8.50 6.12 — — 163 — — 0.28 0.05 0.51 —
— 2.50 7.25 4.88 — — 164 17.7% -0.10 — — 1.12 —
— 2.11 7.00 4.55 — — 165 — — 2.55 0.10 5.00 —
— 1.01 5.80 3.40 — — 166 17.4% -0.19 2.46 0.01 4.90 —
— 0.50 5.40 2.95 +0.75 17.3% 167 17.3% -0.25 — — 4.80 —
68 0.10 5.00 2.55 +0.72 17.2% 167.5 17.2% -0.29 2.52 0.08 4.95 —
— 0.36 5.00 2.68 +0.68 17.2% 168 17.2% -0.32 2.50 0.05 4.95 —
— — 4.80 — +0.60 17.1% 169 17.1% -0.40 1.98 0.20 3.75 —
— — 4.80 — +0.52 17.1% 170 17.1% -0.49 3.30 1.60 5.00 —
— — 2.54 — +0.43 17.2% 171 17.2% -0.57 2.99 0.93 5.05 —
— — 4.80 — +0.35 17.2% 172 17.2% -0.66 4.17 1.83 6.50 —
— 0.10 5.00 2.55 +0.31 17.3% 172.5 17.3% -0.69 4.30 2.00 6.60 —
— — 2.00 — +0.28 17.4% 173 17.4% -0.73 4.56 2.12 7.00 —
— — 4.80 — +0.22 17.5% 174 17.5% -0.80 5.45 3.00 7.90 —
— 0.01 0.50 0.26 +0.16 17.7% 175 17.7% -0.85 6.10 4.00 8.20 —
— — 0.40 — +0.12 17.9% 176 17.9% -0.89 6.67 5.00 8.35 —
— — 4.80 — +0.09 18.0% 177 18.0% -0.93 7.58 6.00 9.15 —
— — 1.94 — +0.08 18.1% 177.5 18.1% -0.94 8.75 6.50 11.00 —
— — 4.80 — +0.07 18.2% 178 18.2% -0.96 8.68 7.00 10.35 —
— — 2.80 — +0.05 18.4% 179 18.4% -0.98 9.47 8.00 10.95 —
— — 4.80 — +0.03 18.5% 180 18.5% -0.99 11.38 9.00 13.75 —
— — 4.80 — +0.02 18.7% 181 18.7% -1.00 12.32 10.00 14.65 —
— — 4.80 — +0.02 18.9% 182 18.9% -1.00 13.38 11.00 15.75 —
— — 4.80 — +0.01 19.1% 183 19.1% -1.00 14.38 12.00 16.75 —
— — 2.03 — +0.01 19.3% 184 19.3% -1.00 15.32 13.00 17.65 —
— — 4.80 — +0.00 19.5% 185 19.5% -1.00 16.32 14.00 18.65 —
— — 0.98 — +0.00 19.7% 186 19.7% -1.00 17.82 15.65 20.00 —
— — 3.05 — +0.00 19.9% 187 19.9% -1.00 18.27 16.00 20.55 —
— — 4.80 — +0.00 20.2% 188 20.2% -1.00 19.40 17.00 21.80 —
— — 1.54 — +0.00 20.4% 189 20.4% -1.00 20.32 18.00 22.65 —
— — 4.80 — +0.00 20.7% 190 20.7% -1.00 21.65 19.30 24.00 —
— — 4.80 — +0.00 22.1% 195 22.1% -1.00 26.75 24.50 29.00 —
— — 1.16 — +0.00 23.5% 200 23.5% -1.00 31.25 29.00 33.50 —

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.