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.

GLD catena di opzioni SPDR Gold Shares

Cboe delayed options data · aggiornato al 09:37 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.

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
0 0 1.00 0.0000 -0.002 275 0 0 112.0% -0.00 0.0000 -0.002
0 0 52 10 152.1% 1.00 0.0000 -0.002 280 0 0 112.2% -0.00 0.0000 -0.002
0 0 52 4 1.00 0.0000 -0.002 285 0 0 11 106.2% -0.00 0.0000 -0.002
0 0 52 4 136.7% 1.00 0.0000 -0.002 290 0 0 5 100.3% -0.00 0.0000 -0.002
0 0 54 8 1.00 0.0000 -0.002 295 0 0 7 94.5% -0.00 0.0000 -0.002
0 0 54 5 1.00 0.0000 -0.003 300 0 0 12 88.8% -0.00 0.0000 -0.003
0 0 52 3 109.5% 1.00 0.0001 -0.003 305 0 0 12 83.2% -0.00 0.0001 -0.003
0 0 52 2 77.1% 1.00 0.0001 -0.004 310 0 0 4 77.6% -0.00 0.0001 -0.004
0 0 52 5 95.4% 1.00 0.0001 -0.004 315 0 0 1 72.1% -0.00 0.0001 -0.004
0 0 52 8 92.5% 1.00 0.0001 -0.005 320 0 0 6 66.7% -0.00 0.0001 -0.005
0 0 1 1.00 0.0002 -0.006 325 0 0 4 61.3% -0.00 0.0002 -0.006
0 0 2 1.00 0.0002 -0.007 330 0 0 55 58 52.7% -0.00 0.0002 -0.007
0 0 2 1.00 0.0004 -0.009 335 0 0 6 50.7% -0.00 0.0004 -0.009
0 0 2 1.00 0.0005 -0.010 340 0 0 2 42.7% -0.00 0.0005 -0.011
0 0 1.00 0.0007 -0.013 345 0 0 90 176 37.8% -0.00 0.0007 -0.013
0 0 2 5 1.00 0.0011 -0.017 350 0 0 63 73 38.5% -0.00 0.0011 -0.017
0 0 0.99 0.0017 -0.022 355 0 0 404 467 32.1% -0.01 0.0017 -0.022
0 0 1 3 0.99 0.0029 -0.030 360 0 0 391 423 27.9% -0.01 0.0029 -0.030
0 0 4 4 30.3% 0.99 0.0041 -0.037 363 0 0 47 161 25.4% -0.01 0.0041 -0.037
0 0 30.8% 0.98 0.0047 -0.039 364 0 0 5 12 24.6% -0.02 0.0047 -0.039
0 0 9 7 0.98 0.0054 -0.043 365 0 0 19 162 23.7% -0.02 0.0054 -0.043
0 0 6 5 0.98 0.0062 -0.046 366 0 0 109 126 22.8% -0.02 0.0062 -0.046
0 0 5 5 27.2% 0.98 0.0071 -0.050 367 0 0 23 110 21.6% -0.02 0.0071 -0.050
0 0 6 4 28.0% 0.97 0.0083 -0.055 368 0 0 1,240 1,276 21.1% -0.03 0.0083 -0.055
0 0 24.2% 0.97 0.0098 -0.061 369 0 0 40 63 20.4% -0.03 0.0098 -0.061
0 0 57 12 22.7% 0.96 0.0116 -0.069 370 0 0 189 356 19.5% -0.04 0.0117 -0.069
0 0 1 17.5% 0.96 0.0140 -0.078 371 0 0 1,484 842 18.8% -0.04 0.0140 -0.078
0 0 1 6 22.5% 0.95 0.0171 -0.091 372 0 0 197 327 18.1% -0.05 0.0172 -0.091
0 0 31 58 13.8% 0.94 0.0210 -0.106 373 0 0 166 206 17.3% -0.06 0.0211 -0.107
0 0 111 99 18.7% 0.92 0.0259 -0.126 374 0 0 132 408 16.6% -0.08 0.0259 -0.127
0 0 159 304 17.3% 0.90 0.0320 -0.151 375 0 0 1,043 833 16.0% -0.10 0.0321 -0.151
0 0 118 40 17.1% 0.87 0.0394 -0.180 376 0 0 820 1,256 15.4% -0.13 0.0395 -0.180
0 0 130 385 16.3% 0.83 0.0480 -0.213 377 0 0 3,930 3,241 14.9% -0.17 0.0481 -0.213
0 0 62 96 15.7% 0.79 0.0576 -0.247 378 0 0 1,194 554 14.6% -0.21 0.0578 -0.248
0 0 41 755 14.0% 0.73 0.0675 -0.281 379 0 0 313 191 14.1% -0.27 0.0678 -0.282
0 0 257 711 13.4% 0.66 0.0766 -0.310 380 0 0 921 715 13.8% -0.34 0.0770 -0.312
0 0 688 516 13.3% 0.58 0.0834 -0.330 381 0 0 584 322 13.5% -0.42 0.0838 -0.332
0 0 1,176 523 12.6% 0.50 0.0862 -0.336 382 0 0 181 135 13.4% -0.50 0.0866 -0.338
0 0 1,386 847 13.2% 0.41 0.0844 -0.326 383 0 0 119 56 12.3% -0.59 0.0849 -0.328
0 0 2,091 918 13.3% 0.33 0.0786 -0.299 384 0 0 344 198 12.4% -0.67 0.0791 -0.301
0 0 1,778 767 13.4% 0.26 0.0698 -0.263 385 0 0 49 90 13.3% -0.74 0.0701 -0.264
0 0 1,308 946 13.5% 0.20 0.0593 -0.221 386 0 0 4 27 16.4% -0.80 0.0594 -0.222
0 0 2,138 1,887 13.9% 0.15 0.0487 -0.181 387 0 0 7 40 13.0% -0.85 0.0487 -0.181
0 0 721 810 14.1% 0.11 0.0390 -0.144 388 0 0 6 25 13.5% -0.89 0.0389 -0.143
0 0 246 424 14.3% 0.08 0.0307 -0.113 389 0 0 1 1 13.1% -0.92 0.0304 -0.111
0 0 439 882 14.8% 0.06 0.0238 -0.088 390 0 0 38 54 13.0% -0.94 0.0235 -0.086
0 0 220 248 15.4% 0.05 0.0182 -0.067 391 0 0 2 3 11.5% -0.96 0.0180 -0.066
0 0 598 622 15.5% 0.03 0.0141 -0.053 392 0 0 1 -0.97 0.0138 -0.051
0 0 67 196 15.9% 0.03 0.0110 -0.042 393 0 0 1 1 -0.97 0.0107 -0.040
0 0 21 972 16.5% 0.02 0.0086 -0.033 394 0 0 10 -0.98 0.0083 -0.032
0 0 191 598 17.3% 0.02 0.0069 -0.028 395 0 0 1 -0.98 0.0066 -0.026
0 0 23 40 17.6% 0.01 0.0056 -0.023 396 0 0 1 -0.99 0.0054 -0.022
0 0 8 44 18.6% 0.01 0.0046 -0.020 397 0 0 29.6% -0.99 0.0044 -0.018
0 0 33 511 19.1% 0.01 0.0038 -0.018 398 0 0 -0.99 0.0037 -0.016
0 0 66 130 20.2% 0.01 0.0032 -0.015 399 0 0 3 -0.99 0.0031 -0.014
0 0 32 191 21.2% 0.01 0.0028 -0.014 400 0 0 3 1 -0.99 0.0026 -0.013
0 0 9 20 20.5% 0.01 0.0024 -0.012 401 0 0 -0.99 0.0022 -0.011
0 0 26 54 21.5% 0.01 0.0021 -0.011 402 0 0 39.3% -0.99 0.0020 -0.010
0 0 2 3 23.4% 0.00 0.0018 -0.010 403 0 0 40.8% -1.00 0.0017 -0.009
0 0 10 34 24.3% 0.00 0.0016 -0.009 404 0 0 3 37.5% -1.00 0.0015 -0.008
0 0 25 28 24.2% 0.00 0.0014 -0.009 405 0 0 3 3 38.0% -1.00 0.0013 -0.008
0 0 15 26.2% 0.00 0.0012 -0.008 406 0 0 45.0% -1.00 0.0011 -0.007
0 0 11 24 27.2% 0.00 0.0011 -0.007 407 0 0 46.4% -1.00 0.0010 -0.006
0 0 19 38 25.2% 0.00 0.0010 -0.007 408 0 0 1 36.9% -1.00 0.0009 -0.006
0 0 5 24 29.0% 0.00 0.0009 -0.006 409 0 0 13 1 36.7% -1.00 0.0008 -0.005
0 0 4 68 29.9% 0.00 0.0008 -0.006 410 0 0 3 41.5% -1.00 0.0007 -0.005
0 0 2 30.9% 0.00 0.0007 -0.005 411 0 0 2 1 42.7% -1.00 0.0006 -0.005
0 0 5 31.8% 0.00 0.0006 -0.005 412 0 0 1 1 42.7% -1.00 0.0006 -0.004
0 0 10 32.7% 0.00 0.0006 -0.005 413 0 0 39.2% -1.00 0.0005 -0.004
0 0 6 33.6% 0.00 0.0005 -0.004 414 0 0 1 42.1% -1.00 0.0005 -0.004
0 0 1 5 34.5% 0.00 0.0005 -0.004 415 0 0 1 1 41.3% -1.00 0.0004 -0.004
0 0 2 35.4% 0.00 0.0004 -0.004 416 0 0 1 50.6% -1.00 0.0004 -0.003
0 0 13 36.3% 0.00 0.0004 -0.004 417 0 0 2 1 40.8% -1.00 0.0004 -0.003
0 0 15 37.1% 0.00 0.0004 -0.003 418 0 0 1 1 37.5% -1.00 0.0003 -0.003
0 0 12 38.0% 0.00 0.0003 -0.003 419 0 0 1 49.0% -1.00 0.0003 -0.003
0 0 67 38.9% 0.00 0.0003 -0.003 420 0 0 1 1 48.4% -1.00 0.0003 -0.003
0 0 14 38.2% 0.00 0.0003 -0.003 421 0 0 104 51.2% -1.00 0.0002 -0.002
0 0 14 39.1% 0.00 0.0002 -0.003 422 0 0 104 84 50.5% -1.00 0.0002 -0.002
0 0 125 39.9% 0.00 0.0002 -0.002 423 0 0 56.2% -1.00 0.0002 -0.002
0 0 7 40.7% 0.00 0.0002 -0.002 424 0 0 1 55.9% -1.00 0.0002 -0.002
0 0 38 41.6% 0.00 0.0002 -0.002 425 0 0 1 1 55.4% -1.00 0.0002 -0.002
0 0 73 45.7% 0.00 0.0001 -0.002 430 0 0 58.5% -1.00 0.0001 -0.001
0 0 6 49.7% 0.00 0.0001 -0.001 435 0 0 65.4% -1.00 0.0001 -0.001
0 0 4 53.6% 0.00 0.0001 -0.001 440 0 0 75.4% -1.00 0.0001 -0.001
0 0 8 57.5% 0.00 0.0000 -0.001 445 0 0 77.1% -1.00 0.0000 -0.001
0 0 41 45 57.9% 0.00 0.0000 -0.001 450 0 0 79.8% -1.00 0.0000 -0.001
0 0 5 65.0% 0.00 0.0000 -0.001 455 0 0 86.5% -1.00 0.0000 -0.001
0 0 1 4 68.7% 0.00 0.0000 -0.001 460 0 0 88.9% -1.00 0.0000 -0.000
0 0 7 72.3% 0.00 0.0000 -0.000 465 0 0 90.6% -1.00 0.0000 -0.000
0 0 2 75.8% 0.00 0.0000 -0.000 470 0 0 94.8% -1.00 0.0000 -0.000
0 0 6 79.3% 0.00 0.0000 -0.000 475 0 0 101.9% -1.00 0.0000 -0.000
0 0 3 82.8% 0.00 0.0000 -0.000 480 0 0 116.7% -1.00 0.0000 -0.000
0 0 1 86.2% 0.00 0.0000 -0.000 485 0 0 110.3% -1.00 0.0000 -0.000
0 0 1 89.6% 0.00 0.0000 -0.000 490 0 0 111.1% -1.00 0.0000 -0.000
0 0 2 92.9% 0.00 0.0000 -0.000 495 0 0 115.1% -1.00 0.0000 -0.000
0 0 96.1% 0.00 0.0000 -0.000 500 0 0 130.1% -1.00 0.0000 -0.000
0 0 99.4% 0.00 0.0000 -0.000 505 0 0 126.2% -1.00 0.0000 -0.000
0 0 102.5% 0.00 0.0000 -0.000 510 0 0 126.6% -1.00 0.0000 -0.000
0 0 105.7% 0.00 0.0000 -0.000 515 0 0 130.3% -1.00 0.0000 -0.000
0 0 108.8% 0.00 0.0000 -0.000 520 0 0 137.6% -1.00 0.0000 -0.000
0 0 111.8% 0.00 0.0000 -0.000 525 0 0 141.3% -1.00 0.0000 -0.000
0 0 114.9% 0.00 0.0000 -0.000 530 0 0 145.0% -1.00 0.0000 0.000
0 0 117.9% 0.00 0.0000 -0.000 535 0 0 144.6% -1.00 0.0000 0.000
0 0 120.8% 0.00 0.0000 0.000 540 0 0 161.2% -1.00 0.0000 0.000
0 0 123.7% 0.00 0.0000 0.000 545 0 0 155.6% -1.00 0.0000 0.000
0 0 126.6% 0.00 0.0000 0.000 550 0 0 155.0% -1.00 0.0000 0.000
0 0 129.5% 0.00 0.0000 0.000 555 0 0 162.5% -1.00 0.0000 0.000
0 0 132.3% 0.00 0.0000 0.000 560 0 0 161.7% -1.00 0.0000 0.000
0 0 135.1% 0.00 0.0000 0.000 565 0 0 179.1% -1.00 0.0000 0.000
0 0 131.1% 0.00 0.0000 0.000 570 0 0 176.3% -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 — Oct 19, 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.

11%41%71%101%382.3315.0450.0
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