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.

IWM catena di opzioni iShares Russell 2000 ETF

Cboe delayed options data · aggiornato al 13:03 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 ±2.8% (264.09–279.21) · ATM IV 19.7% · P/C open interest 2.56

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
116.50 117.16 1.00 0.0001 0.000 155 0 0.0400 10 110.1% -0.00 0.0001 -0.006
111.51 112.16 1.00 0.0001 0.000 160 0 0.0400 10 104.2% -0.00 0.0001 -0.006
106.52 107.17 1.00 0.0001 0.000 165 0 0.0400 3,020 98.6% -0.00 0.0001 -0.007
101.53 102.18 1.00 0.0001 0.000 170 0 0.0400 1 93.1% -0.00 0.0001 -0.008
96.54 97.19 1.00 0.0001 0.000 175 0 0.0500 127 89.6% -0.00 0.0001 -0.009
91.55 92.20 1.00 0.0002 0.000 180 0 0.0500 98 774 84.3% -0.00 0.0002 -0.010
86.56 87.22 1.00 0.0002 -0.001 185 0 0.0600 4,650 80.5% -0.00 0.0002 -0.011
81.59 82.26 1.00 0.0003 -0.003 190 0 0.0600 2,335 75.4% -0.00 0.0003 -0.013
76.60 77.27 1.00 0.0003 -0.006 195 0 0.0700 6 29 71.5% -0.00 0.0003 -0.014
71.60 72.26 58.9% 1.00 0.0004 -0.008 200 0.0100 0.0800 78 99 68.3% -0.00 0.0004 -0.016
66.62 67.27 7 58.5% 0.99 0.0005 -0.011 205 0.0200 0.0900 72 64.8% -0.01 0.0005 -0.019
61.64 62.29 55.4% 0.99 0.0007 -0.014 210 0.0300 0.0900 32 60.9% -0.01 0.0007 -0.021
56.67 57.33 2 2 54.1% 0.99 0.0008 -0.018 215 0.0500 0.1100 194 57.4% -0.01 0.0008 -0.025
51.69 52.35 51.1% 0.99 0.0011 -0.023 220 0.0700 0.1400 144 54.3% -0.01 0.0011 -0.029
46.71 47.38 48.0% 0.99 0.0015 -0.028 225 0.0900 0.1500 17 3,086 50.1% -0.01 0.0015 -0.033
41.74 42.42 2 44.7% 0.98 0.0020 -0.034 230 0.1100 0.1900 25 886 46.5% -0.02 0.0020 -0.039
36.78 37.48 4 5 41.3% 0.98 0.0027 -0.042 235 0.1400 0.2200 107 1,233 42.6% -0.02 0.0027 -0.046
31.80 32.55 18 37.7% 0.97 0.0038 -0.051 240 0.1900 0.2600 250 1,974 38.8% -0.03 0.0038 -0.055
26.86 27.69 11 34.1% 0.96 0.0055 -0.063 245 0.2600 0.3300 149 529 35.1% -0.04 0.0056 -0.067
21.94 22.81 1 106 31.1% 0.94 0.0082 -0.079 250 0.3800 0.4500 49.7K 47.9K 31.8% -0.06 0.0082 -0.082
20.97 21.85 30.4% 0.93 0.0089 -0.082 251 0.4100 0.4800 417 385 31.1% -0.07 0.0089 -0.085
20.01 20.89 29.8% 0.92 0.0096 -0.086 252 0.4500 0.5200 873 925 30.5% -0.08 0.0097 -0.089
19.04 19.94 8 29.2% 0.92 0.0105 -0.090 253 0.4900 0.5600 12.2K 20.1K 29.8% -0.08 0.0105 -0.093
18.09 19.02 1 28.6% 0.91 0.0114 -0.095 254 0.5300 0.6100 87 675 29.2% -0.09 0.0115 -0.097
17.13 18.05 6 28.0% 0.90 0.0124 -0.099 255 0.5800 0.6600 6,194 7,107 28.5% -0.10 0.0125 -0.102
16.20 17.14 5 27.4% 0.89 0.0136 -0.104 256 0.6400 0.7300 24 571 28.0% -0.11 0.0137 -0.107
15.25 16.18 16 26.9% 0.88 0.0148 -0.109 257 0.7100 0.8000 177 953 27.4% -0.12 0.0150 -0.112
14.33 15.29 22 26.3% 0.87 0.0162 -0.115 258 0.7800 0.8800 15.0K 12.1K 26.9% -0.13 0.0163 -0.118
13.40 14.38 39 25.8% 0.86 0.0176 -0.120 259 0.8600 0.9800 595 1,436 26.4% -0.14 0.0178 -0.123
12.50 13.48 5 83 25.2% 0.85 0.0192 -0.127 260 0.9500 1.07 58.2K 79.2K 25.8% -0.16 0.0195 -0.129
11.59 12.57 47 24.7% 0.83 0.0210 -0.133 261 1.06 1.19 1,183 2,316 25.2% -0.17 0.0212 -0.135
10.72 11.71 1 63 24.2% 0.81 0.0228 -0.139 262 1.19 1.32 5,313 4,051 24.7% -0.19 0.0231 -0.142
9.85 10.83 14 47 23.7% 0.79 0.0248 -0.145 263 1.32 1.46 3,179 5,072 24.1% -0.21 0.0251 -0.148
9.01 9.98 78 23.2% 0.77 0.0268 -0.151 264 1.48 1.62 13.0K 21.2K 23.7% -0.23 0.0271 -0.154
8.19 9.17 50 133 22.7% 0.75 0.0289 -0.157 265 1.66 1.81 19.7K 47.0K 23.2% -0.26 0.0293 -0.160
7.41 8.39 56 51 22.2% 0.72 0.0310 -0.162 266 1.87 2.02 2,532 8,595 22.7% -0.28 0.0315 -0.165
6.63 7.60 95 65 21.8% 0.69 0.0332 -0.167 267 2.09 2.25 1,424 2,740 22.2% -0.31 0.0336 -0.170
5.90 6.87 263 100 21.4% 0.66 0.0352 -0.171 268 2.36 2.52 16.3K 15.6K 21.7% -0.35 0.0357 -0.174
5.20 6.16 62 148 21.0% 0.62 0.0371 -0.173 269 2.66 2.82 8,214 10.2K 21.3% -0.38 0.0377 -0.176
4.98 5.15 2,021 1,952 20.8% 0.59 0.0388 -0.175 270 2.99 3.16 12.0K 34.4K 20.9% -0.42 0.0394 -0.178
4.36 4.52 204 592 20.4% 0.55 0.0403 -0.175 271 3.37 3.54 2,742 21.2K 20.5% -0.46 0.0409 -0.177
3.77 3.94 591 366 20.1% 0.51 0.0413 -0.173 272 3.38 4.03 3,573 33.5K 19.2% -0.50 0.0420 -0.176
3.23 3.40 717 650 19.7% 0.47 0.0420 -0.169 273 3.84 4.79 654 1,251 19.7% -0.54 0.0427 -0.172
2.74 2.90 493 1,148 19.4% 0.42 0.0421 -0.164 274 4.35 5.32 1,239 8,067 19.3% -0.58 0.0428 -0.166
2.30 2.45 2,969 3,213 19.1% 0.38 0.0416 -0.156 275 4.91 5.89 414 6,877 19.0% -0.63 0.0424 -0.159
1.90 2.05 763 905 18.8% 0.34 0.0406 -0.147 276 5.49 6.49 220 1,568 18.8% -0.67 0.0415 -0.150
1.56 1.70 419 1,007 18.5% 0.30 0.0389 -0.137 277 6.17 7.17 23 1,071 18.5% -0.72 0.0399 -0.140
1.40 1.54 261 664 18.4% 0.28 0.0379 -0.131 277.5 6.49 7.52 5 397 18.4% -0.74 0.0390 -0.134
1.26 1.40 385 27.0K 18.3% 0.26 0.0368 -0.125 278 6.85 7.88 54 21.8K 18.2% -0.76 0.0379 -0.128
1.00 1.13 1,142 1,804 18.1% 0.22 0.0341 -0.113 279 7.61 8.63 75 2,193 18.1% -0.80 0.0354 -0.116
0.7900 0.9100 4,882 5,353 17.9% 0.18 0.0311 -0.100 280 8.43 9.44 401 5,111 17.8% -0.83 0.0325 -0.104
0.6200 0.7300 2,012 5,926 17.8% 0.15 0.0279 -0.088 281 9.27 10.29 67 613 17.7% -0.86 0.0294 -0.092
0.4700 0.5800 319 1,316 17.6% 0.13 0.0247 -0.076 282 10.13 11.14 130 714 17.7% -0.89 0.0264 -0.080
0.4100 0.5200 144 1,807 17.6% 0.12 0.0231 -0.070 282.5 10.62 11.60 3 282 17.6% -0.91 0.0248 -0.074
0.3600 0.4600 6,111 4,059 17.6% 0.10 0.0215 -0.065 283 11.08 12.04 18 609 17.6% -0.92 0.0233 -0.069
0.2700 0.3700 499 17.7K 17.5% 0.08 0.0185 -0.055 284 12.00 12.96 2 378 17.6% -0.94 0.0203 -0.059
0.2100 0.3000 2,263 5,025 17.6% 0.07 0.0158 -0.047 285 12.96 13.89 38 748 17.7% -0.96 0.0171 -0.051
0.1500 0.2400 338 1,222 17.6% 0.06 0.0133 -0.040 286 13.97 14.86 6 228 17.8% -0.97 0.0139 -0.044
0.1100 0.1900 262 2,043 17.6% 0.05 0.0113 -0.034 287 14.98 15.82 5 97 18.1% -0.98 0.0107 -0.038
0.1000 0.1700 28 2,168 17.8% 0.04 0.0103 -0.031 287.5 15.49 16.30 4 79 18.3% -0.98 0.0094 -0.035
0.0800 0.1600 865 2,288 17.8% 0.04 0.0094 -0.029 288 16.00 16.78 1 918 18.5% -0.99 0.0079 -0.034
0.0600 0.1300 25 894 18.0% 0.03 0.0080 -0.025 289 17.00 17.74 1 19.4% -0.99 0.0055 -0.031
0.0400 0.1100 6,983 11.5K 18.1% 0.03 0.0068 -0.021 290 18.01 18.71 6 20.3% -1.00 0.0037 -0.029
0.0300 0.0900 10 857 18.3% 0.02 0.0058 -0.019 291 19.05 19.73 1 20.8% -1.00 0.0025 -0.029
0.0200 0.0800 90 793 18.6% 0.02 0.0050 -0.017 292 20.02 20.70 22.0% -1.00 0.0016 -0.028
0.0100 0.0800 31 3,328 18.8% 0.02 0.0046 -0.016 292.5 20.55 21.21 21.6% -1.00 0.0012 -0.028
0.0100 0.0700 127 1,539 18.8% 0.02 0.0043 -0.015 293 21.05 21.71 22.0% -1.00 0.0010 -0.027
0 0.0700 13 3,570 19.2% 0.01 0.0037 -0.013 294 22.05 22.72 23.4% -1.00 0.0007 -0.027
0 0.0600 254 9,150 19.6% 0.01 0.0032 -0.012 295 23.06 23.72 2 4 24.2% -1.00 0.0004 -0.027
0 0.0600 10 5,502 20.3% 0.01 0.0028 -0.011 296 24.06 24.71 1 25.0% -1.00 0.0002 -0.027
0 0.0500 5 1,821 20.5% 0.01 0.0025 -0.010 297 25.03 25.70 26.2% -1.00 0.0001 -0.027
0 0.0500 22 1,253 20.9% 0.01 0.0023 -0.009 297.5 25.53 26.19 26.6% -1.00 0.0001 -0.027
0 0.0500 4 421 21.2% 0.01 0.0022 -0.009 298 26.03 26.70 27.0% -1.00 0.0001 -0.027
0 0.0500 12 433 21.9% 0.01 0.0019 -0.008 299 27.03 27.70 27.8% -1.00 0.0000 -0.027
0 0.0500 557 12.1K 22.6% 0.01 0.0017 -0.007 300 28.03 28.70 1 28.6% -1.00 0.0000 -0.027
0 0.0500 2 284 23.3% 0.01 0.0015 -0.007 301 29.03 29.70 29.4% -1.00 0.0000 -0.027
0 0.0500 1 9,387 23.9% 0.01 0.0014 -0.006 302 30.03 30.70 30.1% -1.00 0.0000 -0.027
0 0.0400 1 250 23.7% 0.00 0.0013 -0.006 302.5 30.53 31.20 30.5% -1.00 0.0000 -0.027
0 0.0400 4 3,364 24.0% 0.00 0.0012 -0.005 303 31.03 31.70 30.9% -1.00 0.0000 -0.027
0 0.0400 9,181 24.6% 0.00 0.0011 -0.005 304 32.03 32.70 31.7% -1.00 0.0000 -0.027
0 0.0400 103 4,227 25.3% 0.00 0.0010 -0.005 305 33.03 33.70 32.5% -1.00 0.0000 -0.027
0 0.0400 235 25.9% 0.00 0.0008 -0.004 306 34.03 34.70 33.2% -1.00 0.0000 -0.027
0 0.0400 399 26.6% 0.00 0.0008 -0.004 307 35.03 35.70 34.0% -1.00 0.0000 -0.027
0 0.0400 2 247 27.2% 0.00 0.0007 -0.004 308 36.03 36.70 34.8% -1.00 0.0000 -0.027
0 0.0400 88 27.8% 0.00 0.0006 -0.003 309 37.03 37.70 35.5% -1.00 0.0000 -0.027
0 0.0400 942 28.4% 0.00 0.0005 -0.003 310 38.03 38.70 36.3% -1.00 0.0000 -0.027
0 0.0400 59 29.1% 0.00 0.0005 -0.003 311 39.03 39.70 37.0% -1.00 0.0000 -0.027
0 0.0400 1 197 29.7% 0.00 0.0004 -0.002 312 40.03 40.70 37.8% -1.00 0.0000 -0.027
0 0.0400 58 30.3% 0.00 0.0004 -0.002 313 41.03 41.70 38.5% -1.00 0.0000 -0.027
0 0.0400 179 30.9% 0.00 0.0003 -0.002 314 42.03 42.70 39.2% -1.00 0.0000 -0.027
0 0.0400 3,224 31.5% 0.00 0.0003 -0.002 315 43.03 43.70 40.0% -1.00 0.0000 -0.027
0 0.0400 6 32.1% 0.00 0.0003 -0.002 316 44.03 44.70 40.7% -1.00 0.0000 -0.027
0 0.0400 1 7 32.7% 0.00 0.0002 -0.002 317 45.03 45.70 41.4% -1.00 0.0000 -0.027
0 0.0400 6 33.3% 0.00 0.0002 -0.001 318 46.03 46.70 42.1% -1.00 0.0000 -0.027
0 0.0400 112 33.9% 0.00 0.0002 -0.001 319 47.03 47.70 42.8% -1.00 0.0000 -0.027
0 0.0400 301 34.5% 0.00 0.0002 -0.001 320 48.03 48.70 43.5% -1.00 0.0000 -0.027
0 0.0400 126 35.1% 0.00 0.0002 -0.001 321 49.03 49.70 44.2% -1.00 0.0000 -0.027
0 0.0400 115 35.7% 0.00 0.0001 -0.001 322 50.03 50.70 44.9% -1.00 0.0000 -0.027
0 0.0400 3 36.3% 0.00 0.0001 -0.001 323 51.03 51.70 45.6% -1.00 0.0000 -0.027
0 0.0400 36.9% 0.00 0.0001 -0.001 324 52.03 52.70 46.3% -1.00 0.0000 -0.027
0 0.0400 2 37.4% 0.00 0.0001 -0.001 325 53.03 53.70 47.0% -1.00 0.0000 -0.027
0 0.0400 4 38.0% 0.00 0.0001 -0.001 326 54.03 54.70 47.7% -1.00 0.0000 -0.027
0 0.0400 100 38.6% 0.00 0.0001 -0.001 327 55.03 55.70 48.4% -1.00 0.0000 -0.027
0 0.0400 39.2% 0.00 0.0001 -0.001 328 56.03 56.70 49.0% -1.00 0.0000 -0.027
0 0.0400 39.7% 0.00 0.0001 -0.000 329 57.03 57.70 49.7% -1.00 0.0000 -0.027
0 0.0400 6 40.3% 0.00 0.0001 -0.000 330 58.03 58.70 50.4% -1.00 0.0000 -0.027
0 0.0400 40.9% 0.00 0.0000 -0.000 331 59.03 59.70 51.0% -1.00 0.0000 -0.027
0 0.0400 41.4% 0.00 0.0000 -0.000 332 60.03 60.70 51.7% -1.00 0.0000 -0.027
0 0.0400 1 42.0% 0.00 0.0000 -0.000 333 61.03 61.70 52.4% -1.00 0.0000 -0.027
0 0.0400 42.5% 0.00 0.0000 -0.000 334 62.03 62.70 53.0% -1.00 0.0000 -0.027
0 0.0400 2 43.1% 0.00 0.0000 -0.000 335 63.03 63.70 53.7% -1.00 0.0000 -0.027
0 0.0400 1 43.6% 0.00 0.0000 -0.000 336 64.03 64.70 54.3% -1.00 0.0000 -0.027
0 0.0400 44.2% 0.00 0.0000 -0.000 337 65.03 65.70 55.0% -1.00 0.0000 -0.027
0 0.0400 44.7% 0.00 0.0000 -0.000 338 66.03 66.70 55.6% -1.00 0.0000 -0.027
0 0.0400 45.8% 0.00 0.0000 -0.000 340 68.03 68.70 56.9% -1.00 0.0000 -0.027
0 0.0400 48.5% 0.00 0.0000 -0.000 345 73.03 73.70 60.1% -1.00 0.0000 -0.027
0 0.0400 51.1% 0.00 0.0000 -0.000 350 78.03 78.70 63.1% -1.00 0.0000 -0.027
0 0.0400 53.7% 0.00 0.0000 0.000 355 83.03 83.70 66.2% -1.00 0.0000 -0.027
0 0.0300 54.7% 0.00 0.0000 0.000 360 88.03 88.70 69.1% -1.00 0.0000 -0.027
0 0.0300 57.1% 0.00 0.0000 0.000 365 93.03 93.70 72.0% -1.00 0.0000 -0.027
0 0.0300 59.5% 0.00 0.0000 0.000 370 98.03 98.70 74.9% -1.00 0.0000 -0.027
0 0.0300 61.9% 0.00 0.0000 0.000 375 103.03 103.70 77.7% -1.00 0.0000 -0.027
0 0.0300 2 64.1% 0.00 0.0000 0.000 380 108.03 108.70 80.5% -1.00 0.0000 -0.027
0 0.0300 66.4% 0.00 0.0000 0.000 385 113.03 113.70 83.2% -1.00 0.0000 -0.027
0 0.0300 1 68.6% 0.00 0.0000 0.000 390 118.03 118.70 85.8% -1.00 0.0000 -0.027
0 0.0300 70.8% 0.00 0.0000 0.000 395 123.03 123.70 88.4% -1.00 0.0000 -0.027
0 0.0300 72.9% 0.00 0.0000 0.000 400 128.03 128.70 91.0% -1.00 0.0000 -0.027

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 30, 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.

16%28%41%53%271.6225.0320.0
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