opzioni / XLV Health Care Select Sector SPDR

tutti i titoli  ·  titoli  ·  analisi XLV  ·  dashboard
← 24/09 Seduta del 25/09/2026 completa 28/09 →
Spot 170.74  ·  376 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 25/09 23:03 UTC
02/10/267g 09/10/2614g 23/10/2628g 18/12/2684g 19/03/27175g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 28.50 33.00 30.75 +1.00 25.5% 140 25.5% +0.00 — — 0.42 —
— 23.50 27.90 25.70 +1.00 23.2% 145 23.2% -0.00 — — 0.42 —
— 19.20 22.80 21.00 +1.00 21.2% 150 21.2% -0.00 — — 0.87 —
— 15.50 19.95 17.73 +1.00 20.3% 153 20.3% -0.00 — — 1.03 —
— 14.50 19.00 16.75 +1.00 20.0% 154 20.0% -0.00 — — 1.04 —
— 13.50 18.00 15.75 +1.00 19.7% 155 19.7% -0.00 — — 4.80 —
— 12.50 17.00 14.75 +1.00 19.5% 156 19.5% -0.00 — — 0.88 —
— 11.50 15.80 13.65 +1.00 19.3% 157 — — — — 0.80 —
— 11.00 15.50 13.25 — — 157.5 — — — — 1.22 —
— 10.50 14.90 12.70 — — 158 — — — — 0.09 —
— 9.50 13.95 11.72 — — 159 — — — — 1.07 —
— 8.50 13.00 10.75 — — 160 — — — — 0.05 —
— 7.50 12.20 9.85 — — 161 — — — — 0.25 —
— 6.60 11.50 9.05 — — 162 — — — — 0.12 —
— 6.00 10.80 8.40 — — 162.5 — — — — 0.08 —
— 5.50 9.80 7.65 — — 163 — — 2.52 0.05 5.00 —
— 4.85 8.90 6.88 — — 164 — — — — 0.11 —
— 3.50 8.05 5.78 — — 165 — — — — 0.20 —
— 2.70 7.25 4.97 — — 166 — — 1.10 0.12 2.08 —
— 2.00 6.65 4.33 — — 167 — — — — 4.15 —
— 1.41 6.35 3.88 — — 167.5 — — 1.41 0.35 2.47 —
— 1.25 6.00 3.62 — — 168 — — 0.72 0.06 1.39 —
— 0.32 5.00 2.66 — — 169 — — 1.95 0.10 3.80 —
— 1.47 4.35 2.91 — — 170 — — 1.09 0.51 1.67 —
— — 4.75 — +0.42 17.5% 171 17.5% -0.59 2.65 0.31 5.00 —
— — 4.80 — +0.33 17.7% 172 17.7% -0.68 2.88 0.76 5.00 —
— — 3.70 — +0.29 17.7% 172.5 17.7% -0.72 2.98 0.51 5.45 —
— 0.05 2.00 1.02 +0.25 17.8% 173 — — 3.18 0.86 5.50 —
— — 2.06 — +0.19 17.9% 174 — — 3.89 1.78 6.00 —
— 0.01 0.41 0.21 +0.13 18.0% 175 18.0% -0.88 4.72 2.45 7.00 —
— — 0.35 — — — 176 18.1% -0.92 5.67 3.35 8.00 —
— — 0.23 — +0.07 18.2% 177 18.2% -0.95 6.42 4.00 8.85 —
— — 4.80 — +0.05 18.3% 177.5 18.3% -0.97 7.12 4.85 9.40 —
— — 2.07 — +0.04 18.3% 178 18.3% -0.98 7.67 5.45 9.90 —
— — 1.83 — +0.03 18.5% 179 18.5% -0.99 8.55 6.25 10.85 —
— — 1.93 — +0.02 18.6% 180 18.6% -1.00 9.65 7.40 11.90 —
— — 1.69 — +0.01 18.8% 181 18.8% -1.00 10.57 8.30 12.85 —
— — 2.13 — +0.01 19.0% 182 19.0% -1.00 11.65 9.40 13.90 —
— — 2.13 — +0.00 19.2% 183 19.2% -1.00 12.75 10.45 15.05 —
— — 2.13 — +0.00 19.4% 184 19.4% -1.00 13.60 11.35 15.85 —
— — 2.13 — +0.00 19.6% 185 19.6% -1.00 14.47 12.15 16.80 —
— — 2.13 — +0.00 19.8% 186 19.8% -1.00 15.57 13.25 17.90 —
— — 2.13 — +0.00 20.1% 187 20.1% -1.00 16.45 14.05 18.85 —
— — 2.33 — +0.00 20.3% 188 20.3% -1.00 17.70 15.30 20.10 —
— — 2.13 — +0.00 20.6% 189 20.6% -1.00 18.62 16.20 21.05 —
— — 2.33 — +0.00 20.8% 190 20.8% -1.00 19.85 17.45 22.25 —
— — 2.12 — +0.00 22.3% 195 22.3% -1.00 24.70 22.30 27.10 —
— — 2.12 — +0.00 23.9% 200 23.9% -1.00 29.85 27.40 32.30 —

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.