opzioni / XLV Health Care Select Sector SPDR

tutti i titoli  ·  titoli  ·  analisi XLV  ·  dashboard
← 16/10 Seduta del 19/10/2026 completa →
Spot 175.65  ·  378 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 19/10 23:02 UTC
23/10/264g 30/10/2611g 20/11/2632g 15/01/2788g 19/03/27151g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 28.50 33.45 30.98 +1.00 23.3% 145 23.3% -0.00 — — 4.90 —
— 24.40 27.45 25.93 +1.00 23.1% 150 23.1% -0.00 — — 2.47 —
— 20.50 25.45 22.98 — — 153 — — — — 4.90 —
— 19.60 24.55 22.07 — — 154 — — — — 1.15 —
— 19.65 23.05 21.35 — — 155 — — — — 4.90 —
— 17.50 22.45 19.98 +1.00 23.9% 156 — — — — 4.90 —
— 16.60 21.55 19.07 +1.00 23.9% 157 — — — — 1.60 —
— 16.00 20.95 18.48 — — 157.5 — — — — 4.90 —
— 15.55 20.45 18.00 — — 158 — — 0.41 0.01 0.81 —
— 14.50 19.40 16.95 +1.00 23.7% 159 — — — — 4.90 —
— 13.50 18.40 15.95 +1.00 23.4% 160 — — — — 0.12 —
— 11.70 16.60 14.15 +0.99 23.1% 161 — — — — 1.69 —
— 10.85 15.75 13.30 — — 162 — — — — 4.85 —
— 11.10 16.00 13.55 — — 162.5 — — — — 0.86 —
— 10.00 14.90 12.45 — — 163 22.3% -0.01 — — 0.80 —
— 9.60 14.50 12.05 +0.98 21.9% 164 — — — — 4.65 —
— 8.65 13.55 11.10 — — 165 — — 0.29 0.08 0.50 —
79 7.75 12.65 10.20 +0.96 21.2% 166 21.2% -0.04 — — 2.35 —
175 6.75 11.65 9.20 +0.94 20.9% 167 20.9% -0.06 — — 1.80 —
— 5.60 10.50 8.05 +0.93 20.7% 167.5 20.7% -0.07 — — 3.05 —
— 5.45 10.35 7.90 +0.92 20.6% 168 20.6% -0.08 — — 4.90 —
— 5.20 10.10 7.65 +0.90 20.4% 169 20.4% -0.10 — — 4.90 —
— 3.45 8.35 5.90 +0.87 20.2% 170 20.2% -0.14 — — 4.90 —
— 3.65 8.55 6.10 +0.83 20.0% 171 20.0% -0.17 — — 1.97 —
— 2.75 7.50 5.12 +0.79 19.9% 172 19.9% -0.22 — — 1.02 —
— 2.21 7.15 4.68 +0.76 19.8% 172.5 19.8% -0.24 0.79 0.14 1.43 —
— 1.95 6.85 4.40 +0.74 19.8% 173 19.8% -0.26 — — 4.90 —
— 1.25 6.05 3.65 +0.68 19.7% 174 19.7% -0.31 2.78 0.56 5.00 —
— 0.51 5.45 2.98 +0.63 19.7% 175 19.7% -0.37 2.52 0.05 5.00 —
— 0.58 4.90 2.74 +0.57 19.7% 176 19.7% -0.43 2.55 0.10 5.00 —
— 0.05 5.00 2.52 +0.51 19.7% 177 19.7% -0.50 2.75 0.50 5.00 —
— — 4.90 — +0.48 19.7% 177.5 19.7% -0.53 3.08 0.60 5.55 —
— 0.05 5.00 2.52 +0.45 19.8% 178 19.8% -0.56 3.68 1.36 6.00 —
— — 3.40 — +0.39 19.8% 179 19.8% -0.62 4.23 1.76 6.70 —
— 0.29 1.30 0.80 +0.33 20.0% 180 20.0% -0.68 4.98 2.51 7.45 —
— — 4.15 — +0.28 20.1% 181 20.1% -0.73 5.75 3.30 8.20 —
— — 2.06 — +0.23 20.2% 182 20.2% -0.79 6.75 4.30 9.20 —
— — 2.84 — +0.21 20.3% 182.5 20.3% -0.81 6.15 3.70 8.60 —
— — 4.90 — +0.19 20.3% 183 20.3% -0.83 6.80 4.35 9.25 —
— — 2.37 — +0.15 20.5% 184 20.5% -0.87 8.35 5.90 10.80 —
— — 2.23 — +0.12 20.6% 185 20.6% -0.90 8.95 6.50 11.40 —
— — 4.90 — — — 186 — — 9.60 7.15 12.05 —
— — 4.90 — +0.07 20.9% 187.5 20.9% -0.95 11.80 9.35 14.25 —
— — 4.90 — — — 189 — — 12.90 10.45 15.35 —
— — 4.90 — +0.04 21.2% 190 21.2% -0.99 13.75 11.30 16.20 —
— — 4.90 — +0.01 22.0% 195 — — 19.27 16.80 21.75 —
— — 4.90 — — — 200 — — 24.27 21.80 26.75 —
— — 2.73 — — — 205 — — 29.32 26.85 31.80 —
— — 2.13 — — — 210 — — 34.27 31.80 36.75 —

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.