Ricerca indipendente sul mercato delle opzioni
★
Menu
Azioni Movimenti Attesi Volatilità Utili Dashboard di mercato Attività sulle opzioni Screener Notizie
Scopri e strumenti Scopri Interroga i dati AI Agents Metodologia ★ Salvato API
Informazioni Chi siamo Contatti Disclaimer
Vedi le opzioni
Modalità scura

Vista guidata
Sei nuovo ai mercati? Prezzi, rendimenti, YTD, capitalizzazione. Spieghiamo ogni termine mentre navighi, in parole semplici. Gli stessi dati, con il supporto integrato.

Visione Esperta
Conosci già il mercato. Solo i dati: chiari, veloci e compatti, senza spiegazioni aggiuntive. Questa è la visualizzazione predefinita.

Lingua dell'interfaccia
DATA API

Accesso JSON in sola lettura alle metriche di riepilogo, con limite di frequenza.

COST catena di opzioni Costco Wholesale Corporation

Cboe delayed options data · aggiornato al 09:35 UTC

Ogni riga corrisponde a uno strike. La metà sinistra è la call, la metà destra è la put. Bid/ask sono le quotazioni attuali di acquirenti e venditori; il volume indica i contratti scambiati in questa sessione; l'open interest indica i contratti aperti. La riga evidenziata è quella più vicina al prezzo del titolo.

Questa scadenza prezza una mossa di circa ±4.8% (939.89–1,034.55) · ATM IV 19.2% · P/C open interest 1.34

CALL Strike PUT
BidChiediVolOIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. IVΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money).ΓΘ BidChiediVolOI IVΔΓΘ
445.70 454.60 12 83.7% 1.00 0.0000 -0.002 540 0 1.90 89 87.1% -0.00 0.0000 -0.002
426.30 434.65 3 79.2% 1.00 0.0000 -0.003 560 0 4.90 33 95.2% -0.00 0.0000 -0.003
406.35 415.00 6 75.4% 1.00 0.0000 -0.003 580 0 4.90 1 242 92.0% -0.00 0.0000 -0.003
386.45 394.30 7 65.4% 1.00 0.0000 -0.003 600 0 2.50 15 73 78.1% -0.00 0.0000 -0.003
366.55 373.45 9 1.00 0.0000 -0.004 620 0 4.30 22 80.1% -0.00 0.0000 -0.004
346.65 355.00 2 62.2% 1.00 0.0000 -0.004 640 0 0.4000 485 848 44.5% -0.00 0.0000 -0.004
326.70 335.00 4 57.4% 1.00 0.0000 -0.005 660 0 0.4000 14 259 42.2% -0.00 0.0000 -0.005
306.30 314.75 122 45.0% 1.00 0.0000 -0.006 680 0 0.5000 22 238 44.5% -0.00 0.0000 -0.006
286.90 295.50 6 51.1% 1.00 0.0000 -0.007 700 0.0100 0.4200 6 463 37.5% -0.00 0.0000 -0.007
266.45 273.90 14 1.00 0.0000 -0.009 720 0 4.90 96 57.6% -0.00 0.0000 -0.009
246.55 255.05 26 35.9% 1.00 0.0001 -0.010 740 0 0.1500 50 860 34.2% -0.00 0.0001 -0.010
242.10 250.75 42.9% 1.00 0.0001 -0.011 745 0 1.02 4 6 41.7% -0.00 0.0001 -0.011
237.15 245.10 39.6% 1.00 0.0001 -0.011 750 0 4.35 106 51.4% -0.00 0.0001 -0.011
232.15 240.65 1 41.4% 1.00 0.0001 -0.012 755 0 0.3400 36 34.9% -0.00 0.0001 -0.012
226.80 235.65 2 40.6% 1.00 0.0001 -0.013 760 0 1.04 186 39.3% -0.00 0.0001 -0.013
222.20 230.65 39.5% 1.00 0.0001 -0.013 765 0 1.06 107 38.5% -0.00 0.0001 -0.013
217.25 225.65 38.7% 1.00 0.0001 -0.014 770 0 1.34 41 38.9% -0.00 0.0001 -0.014
212.25 220.70 38.0% 1.00 0.0001 -0.015 775 0 4.35 18 46.3% -0.00 0.0001 -0.015
207.30 215.95 1 37 37.2% 1.00 0.0001 -0.016 780 0.1000 0.3600 454 32.3% -0.00 0.0001 -0.016
202.35 209.60 28.6% 0.99 0.0001 -0.017 785 0 1.11 2 6 35.4% -0.00 0.0001 -0.017
197.35 206.00 31 35.7% 0.99 0.0002 -0.018 790 0 0.7400 61 32.6% -0.01 0.0002 -0.018
192.40 201.00 34.9% 0.99 0.0002 -0.019 795 0 0.6400 31 31.2% -0.01 0.0002 -0.019
187.00 194.75 1 48 0.99 0.0002 -0.021 800 0 0.5700 733 30.0% -0.01 0.0002 -0.021
182.50 190.45 1 31.6% 0.99 0.0002 -0.022 805 0 0.7000 43 30.0% -0.01 0.0002 -0.022
177.50 186.00 2 32.7% 0.99 0.0002 -0.024 810 0 0.8500 150 30.0% -0.01 0.0002 -0.024
172.55 181.00 6 31.9% 0.99 0.0003 -0.026 815 0 0.7900 111 28.9% -0.01 0.0003 -0.026
167.60 175.45 20 29.0% 0.99 0.0003 -0.028 820 0.1500 0.4200 375 26.9% -0.01 0.0003 -0.028
162.65 169.80 7 24.5% 0.99 0.0004 -0.030 825 0 0.8600 4 157 27.7% -0.01 0.0004 -0.031
157.75 164.85 2 24.6% 0.99 0.0004 -0.033 830 0 0.6000 14 333 25.6% -0.01 0.0004 -0.033
152.80 159.95 1 24.5% 0.99 0.0004 -0.036 835 0.1000 0.8100 6 229 26.3% -0.01 0.0004 -0.036
147.25 154.95 70 0.98 0.0005 -0.040 840 0.3500 0.5200 40 1,305 25.3% -0.02 0.0005 -0.040
142.95 149.90 1 12 23.1% 0.98 0.0006 -0.044 845 0.2500 0.5800 35 1,022 24.4% -0.02 0.0006 -0.044
138.05 145.20 1 17 23.9% 0.98 0.0006 -0.048 850 0.1400 0.6600 16 1,653 23.5% -0.02 0.0006 -0.048
133.15 139.90 10 22.1% 0.98 0.0007 -0.053 855 0.0100 0.9700 167 23.4% -0.02 0.0007 -0.053
129.55 135.00 67 25.7% 0.97 0.0008 -0.058 860 0.3300 0.8300 26 1,092 23.2% -0.03 0.0008 -0.059
123.60 130.40 22 23.4% 0.97 0.0009 -0.064 865 0.4300 1.70 12 123 24.9% -0.03 0.0009 -0.065
119.90 125.55 16 25.5% 0.97 0.0010 -0.071 870 0.6600 1.06 17 592 23.2% -0.03 0.0010 -0.072
113.75 120.70 19 22.6% 0.96 0.0011 -0.079 875 0.7600 1.20 8 146 22.7% -0.04 0.0012 -0.079
108.75 115.90 54 22.1% 0.96 0.0013 -0.087 880 1.02 1.35 63 696 22.7% -0.04 0.0013 -0.088
104.00 110.05 39 19.8% 0.95 0.0014 -0.096 885 1.11 1.71 14 236 22.6% -0.05 0.0015 -0.097
99.40 105.30 1 50 20.3% 0.94 0.0016 -0.106 890 1.52 1.93 10 349 22.7% -0.06 0.0016 -0.107
95.70 101.65 49 23.2% 0.94 0.0018 -0.116 895 1.41 2.71 12 289 22.6% -0.06 0.0018 -0.118
90.00 95.90 1 222 20.3% 0.93 0.0020 -0.128 900 1.85 2.81 106 651 22.3% -0.07 0.0021 -0.130
86.40 92.35 53 22.6% 0.92 0.0023 -0.140 905 0.5900 2.83 3 136 19.8% -0.08 0.0023 -0.142
80.65 87.80 121 21.3% 0.91 0.0025 -0.154 910 1.93 3.85 13 179 21.4% -0.09 0.0026 -0.156
77.25 82.15 9 144 21.1% 0.89 0.0028 -0.168 915 3.00 3.85 18 130 21.4% -0.11 0.0028 -0.170
73.40 78.00 17 336 21.7% 0.88 0.0031 -0.182 920 3.70 4.55 122 681 21.5% -0.12 0.0031 -0.185
67.55 73.40 32 153 20.2% 0.86 0.0034 -0.197 925 4.00 5.55 56 326 21.5% -0.14 0.0034 -0.200
63.10 69.15 1 225 20.0% 0.85 0.0037 -0.213 930 4.60 5.40 94 113 20.5% -0.15 0.0038 -0.216
59.50 64.95 6 207 20.3% 0.83 0.0040 -0.229 935 5.50 6.20 53 146 20.5% -0.17 0.0041 -0.232
55.70 60.25 1 290 20.1% 0.81 0.0043 -0.244 940 6.45 7.90 31 437 21.0% -0.19 0.0044 -0.249
50.90 56.90 11 194 19.9% 0.79 0.0046 -0.260 945 7.25 9.25 38 82 20.8% -0.22 0.0047 -0.264
47.60 53.05 11 451 20.1% 0.76 0.0050 -0.275 950 8.55 9.75 42 193 20.4% -0.24 0.0050 -0.280
43.35 48.85 12 382 19.5% 0.74 0.0053 -0.289 955 9.05 11.35 16 97 20.1% -0.27 0.0054 -0.295
42.10 45.05 15 440 20.5% 0.71 0.0055 -0.302 960 10.40 12.95 99 285 20.1% -0.30 0.0057 -0.308
38.40 42.30 9 268 20.6% 0.68 0.0058 -0.314 965 11.35 14.60 25 25 19.7% -0.32 0.0059 -0.321
33.10 38.80 10 379 19.5% 0.65 0.0060 -0.324 970 12.35 16.35 19 169 19.4% -0.35 0.0062 -0.332
31.35 35.05 46 212 19.7% 0.62 0.0062 -0.333 975 15.65 18.45 13 27 20.2% -0.39 0.0064 -0.341
29.50 31.40 48 880 19.9% 0.59 0.0064 -0.339 980 17.55 21.50 211 157 20.4% -0.42 0.0065 -0.348
25.75 29.35 34 218 19.7% 0.56 0.0065 -0.343 985 17.50 22.05 72 12 18.7% -0.45 0.0067 -0.352
23.65 26.75 40 351 19.9% 0.52 0.0066 -0.345 990 21.95 25.00 23 11 19.7% -0.49 0.0067 -0.355
19.80 24.15 329 111 19.2% 0.49 0.0066 -0.345 995 24.45 27.30 198 12 19.5% -0.52 0.0068 -0.355
19.15 21.55 683 1,526 19.7% 0.46 0.0066 -0.342 1,000 26.35 31.30 75 139 19.6% -0.55 0.0068 -0.352
16.90 19.30 15 160 19.6% 0.43 0.0065 -0.337 1,005 30.20 33.60 18 54 19.7% -0.59 0.0067 -0.347
14.85 18.20 60 308 19.9% 0.39 0.0064 -0.330 1,010 32.10 38.15 156 91 19.8% -0.62 0.0066 -0.340
0 0 0.00 0.0000 0.000 1,015 0 0 0.00 0.0000 0.000
11.80 13.60 83 669 19.5% 0.33 0.0061 -0.309 1,020 38.80 43.40 42 144 19.1% -0.68 0.0063 -0.318
0 0 0.00 0.0000 0.000 1,025 0 0 0.00 0.0000 0.000
0 0 0.00 0.0000 0.000 1,030 0 0 0.00 0.0000 0.000
0 0 0.00 0.0000 0.000 1,035 0 0 0.00 0.0000 0.000
5.75 8.60 297 586 19.1% 0.23 0.0050 -0.253 1,040 53.45 60.75 8 11 20.0% -0.79 0.0051 -0.258
3.80 4.50 130 745 19.4% 0.14 0.0038 -0.191 1,060 70.25 75.95 5 6 18.6% -0.87 0.0038 -0.190
2.08 2.61 25 412 19.8% 0.09 0.0026 -0.137 1,080 88.95 95.75 2 20.6% -0.93 0.0027 -0.137
0.8300 1.48 102 481 19.7% 0.05 0.0018 -0.094 1,100 108.00 115.05 21.3% -0.97 0.0018 -0.101
0.6000 1.14 85 197 21.3% 0.03 0.0011 -0.063 1,120 127.65 135.85 2 23.9% -0.99 0.0010 -0.056
0.0900 0.6300 51 676 20.8% 0.02 0.0007 -0.043 1,140 147.60 156.00 2 26.4% -1.00 0.0004 -0.019
0.0100 0.9900 435 24.0% 0.01 0.0005 -0.030 1,160 166.10 175.00 -1.00 0.0001 -0.004
0 1.08 107 26.5% 0.01 0.0003 -0.022 1,180 186.65 195.15 27.5% -1.00 0.0000 -0.001
0 0.7800 2 286 27.4% 0.01 0.0002 -0.017 1,200 207.40 215.40 34.2% -1.00 0.0000 0.000
0 0.9400 25 123 30.1% 0.00 0.0002 -0.014 1,220 227.40 235.15 35.8% -1.00 0.0000 0.000
0 1.04 95 32.6% 0.00 0.0001 -0.011 1,240 246.95 256.00 38.0% -1.00 0.0000 0.000
0 4.30 75 43.1% 0.00 0.0001 -0.009 1,260 266.15 275.10 -1.00 0.0000 0.000
0 4.90 38 46.4% 0.00 0.0001 -0.008 1,280 286.15 295.10 -1.00 0.0000 0.000
0 4.90 31 48.7% 0.00 0.0001 -0.007 1,300 306.15 315.10 -1.00 0.0000 0.000
0 4.90 9 50.9% 0.00 0.0000 -0.006 1,320 326.10 335.00 -1.00 0.0000 0.000
0 4.90 2 53.0% 0.00 0.0000 -0.005 1,340 346.10 355.00 -1.00 0.0000 0.000
0 4.90 4 55.1% 0.00 0.0000 -0.004 1,360 366.10 375.10 -1.00 0.0000 0.000
0 4.90 38 57.1% 0.00 0.0000 -0.004 1,380 386.10 395.10 -1.00 0.0000 0.000
0 4.90 113 59.1% 0.00 0.0000 -0.003 1,400 406.15 415.10 -1.00 0.0000 0.000
0 4.90 13 61.0% 0.00 0.0000 -0.003 1,420 426.15 435.10 -1.00 0.0000 0.000
0 0.0500 34 37.8% 0.00 0.0000 -0.003 1,440 446.25 455.10 -1.00 0.0000 0.000
0 0.0800 37 39.6% 0.00 0.0000 -0.002 1,460 466.15 475.10 -1.00 0.0000 0.000
0 0.2600 21 40.8% 0.00 0.0000 -0.002 1,480 486.30 495.10 -1.00 0.0000 0.000

Strike mostrati: entro ±50% del prezzo del sottostante. Valore intrinseco = max(0, prezzo − strike) per le call, max(0, strike − prezzo) per le put; estrinseco = prezzo dell'opzione − intrinseco. Greche e IV calcolate dal feed della borsa.

Volatility smile — Nov 20, 2026

Pagina della volatilità →

Volatilità implicita per strike per questa scadenza. I put out-of-the-money prezzano solitamente una IV più alta rispetto alle call — lo skew.

17%23%29%35%987.2810.01,160
callput

Beni ciclici

ABNB · Airbnb, Inc.AMZN · Amazon.com, Inc.AZO · AutoZone, Inc.BABA · Alibaba Group Holding…BBY · Best Buy Co., Inc.BYD · Boyd Gaming CorporationCAVA · CAVA Group, Inc.CCL · Carnival Corporation & plc

ETF

ARKK · ARK Innovation ETFBITO · ProShares Bitcoin ETFDIA · State Street SPDR Dow…EEM · iShares MSCI Emerging…EFA · iShares MSCI EAFE ETFEWZ · iShares MSCI Brazil ETFFXI · iShares China Large-Cap ETFGDX · VanEck Gold Miners ETF

Tecnologia

AAPL · Apple Inc.ADBE · Adobe Inc.AI · C3.ai, Inc.AMAT · Applied Materials, Inc.AMD · Advanced Micro Device…APP · AppLovin CorporationARM · Arm Holdings plc Amer…ASML · ASML Holding N.V.

Servizi Finanziari

AFRM · Affirm Holdings, Inc.ALL · The Allstate CorporationALLY · Ally Financial Inc.AXP · American Express CompanyBAC · Bank of America CorporationBLK · BlackRock, Inc.BX · Blackstone Inc.C · Citigroup Inc.

Industriali

AAL · American Airlines Gro…BA · The Boeing CompanyCAT · Caterpillar Inc.CMI · Cummins Inc.DAL · Delta Air Lines, Inc.DE · Deere & CompanyEMR · Emerson Electric Co.ETN · Eaton Corporation plc

Beni di prima necessità

CELH · Celsius Holdings, Inc.CL · Colgate-Palmolive CompanyCOST · Costco Wholesale Corp…DG · Dollar General CorporationDLTR · Dollar Tree, Inc.EL · The Estée Lauder Comp…GIS · General Mills, Inc.HSY · The Hershey Company