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.

MU catena di opzioni Micron Technology, Inc.

Cboe delayed options data · aggiornato al 09:40 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 2 2 320.7% 1.00 0.0000 -0.010 470 0 0 19 20 217.6% -0.00 0.0000 -0.010
0 0 319.9% 1.00 0.0000 -0.010 480 0 0 4 197.0% -0.00 0.0000 -0.010
0 0 306.3% 1.00 0.0000 -0.010 490 0 0 16 203.9% -0.00 0.0000 -0.010
0 0 1 1 300.4% 1.00 0.0000 -0.011 500 0 0 1 16 197.2% -0.00 0.0000 -0.011
0 0 290.0% 1.00 0.0000 -0.011 510 0 0 53 190.7% -0.00 0.0000 -0.011
0 0 273.5% 1.00 0.0000 -0.012 520 0 0 7 184.3% -0.00 0.0000 -0.012
0 0 270.8% 1.00 0.0000 -0.012 530 0 0 199 201 178.0% -0.00 0.0000 -0.012
0 0 270.2% 1.00 0.0000 -0.013 540 0 0 58 171.8% -0.00 0.0000 -0.013
0 0 252.2% 1.00 0.0000 -0.014 550 0 0 6 165.7% -0.00 0.0000 -0.014
0 0 234.2% 1.00 0.0000 -0.014 560 0 0 2 159.7% -0.00 0.0000 -0.014
0 0 232.7% 1.00 0.0000 -0.015 570 0 0 265 262 194.8% -0.00 0.0000 -0.015
0 0 232.4% 1.00 0.0000 -0.016 580 0 0 2 13 215.8% -0.00 0.0000 -0.016
0 0 219.2% 1.00 0.0000 -0.017 590 0 0 36 31 144.4% -0.00 0.0000 -0.017
0 0 8 231.8% 1.00 0.0000 -0.019 600 0 0 66 173 138.8% -0.00 0.0000 -0.019
0 0 1.00 0.0000 -0.020 610 0 0 96 500 133.1% -0.00 0.0000 -0.020
0 0 209.8% 1.00 0.0000 -0.022 620 0 0 44 225 145.2% -0.00 0.0000 -0.022
0 0 193.2% 1.00 0.0000 -0.024 630 0 0 35 179 120.3% -0.00 0.0000 -0.024
0 0 1 185.3% 1.00 0.0000 -0.026 640 0 0 51 45 112.9% -0.00 0.0000 -0.026
0 0 115.3% 1.00 0.0000 -0.029 650 0 0 31 63 111.5% -0.00 0.0000 -0.029
0 0 4 1 154.8% 1.00 0.0000 -0.032 660 0 0 8 20 104.6% -0.00 0.0000 -0.032
0 0 1.00 0.0001 -0.035 670 0 0 41 14 101.0% -0.00 0.0001 -0.035
0 0 1 1 1.00 0.0001 -0.040 680 0 0 17 15 97.3% -0.00 0.0001 -0.040
0 0 1.00 0.0001 -0.045 690 0 0 18 26 93.3% -0.00 0.0001 -0.045
0 0 6 159.6% 1.00 0.0001 -0.051 700 0 0 278 320 90.8% -0.00 0.0001 -0.051
0 0 1 1.00 0.0001 -0.059 710 0 0 58 215 86.4% -0.00 0.0001 -0.059
0 0 1.00 0.0002 -0.070 720 0 0 74 78 83.1% -0.00 0.0002 -0.070
0 0 1.00 0.0002 -0.083 730 0 0 118 216 79.4% -0.00 0.0002 -0.083
0 0 94.6% 0.99 0.0003 -0.101 740 0 0 202 208 75.8% -0.01 0.0003 -0.101
0 0 5 74.9% 0.99 0.0004 -0.126 750 0 0 853 422 72.5% -0.01 0.0004 -0.126
0 0 62.9% 0.99 0.0005 -0.161 760 0 0 71 127 69.7% -0.01 0.0005 -0.161
0 0 2 3 44.5% 0.99 0.0007 -0.210 770 0 0 161 97 66.9% -0.01 0.0007 -0.210
0 0 13 72.9% 0.98 0.0008 -0.243 775 0 0 284 262 65.5% -0.02 0.0008 -0.243
0 0 5 0.98 0.0009 -0.282 780 0 0 187 143 64.3% -0.02 0.0009 -0.282
0 0 2 4 70.8% 0.98 0.0011 -0.328 785 0 0 147 129 63.1% -0.02 0.0011 -0.328
0 0 4 4 59.3% 0.97 0.0013 -0.383 790 0 0 433 401 61.8% -0.03 0.0013 -0.383
0 0 40 66.0% 0.97 0.0015 -0.449 795 0 0 286 231 60.6% -0.03 0.0015 -0.449
0 0 51 87 0.96 0.0018 -0.526 800 0 0 2,460 925 59.5% -0.04 0.0018 -0.526
0 0 1 53.9% 0.95 0.0021 -0.616 805 0 0 189 125 58.4% -0.05 0.0021 -0.616
0 0 2 5 58.1% 0.94 0.0025 -0.721 810 0 0 739 439 57.2% -0.06 0.0025 -0.721
0 0 4 56.3% 0.93 0.0029 -0.841 815 0 0 929 353 56.3% -0.07 0.0029 -0.842
0 0 2 1 55.4% 0.92 0.0034 -0.978 820 0 0 1,502 624 55.2% -0.08 0.0034 -0.979
0 0 6 8 44.2% 0.90 0.0039 -1.132 825 0 0 1,886 1,023 54.3% -0.10 0.0040 -1.132
0 0 6 9 53.3% 0.88 0.0046 -1.301 830 0 0 1,743 318 53.5% -0.12 0.0046 -1.302
0 0 8 15 52.4% 0.86 0.0052 -1.484 835 0 0 1,400 450 52.5% -0.14 0.0052 -1.485
0 0 19 18 51.7% 0.84 0.0060 -1.677 840 0 0 2,043 505 51.7% -0.16 0.0060 -1.678
0 0 50 22 51.3% 0.81 0.0067 -1.875 845 0 0 1,168 531 50.9% -0.19 0.0067 -1.877
0 0 285 134 50.1% 0.77 0.0075 -2.072 850 0 0 10.0K 2,789 50.2% -0.23 0.0075 -2.074
0 0 61 24 49.7% 0.74 0.0082 -2.257 855 0 0 1,648 741 49.5% -0.26 0.0082 -2.260
0 0 510 188 49.1% 0.69 0.0090 -2.423 860 0 0 4,057 2,009 48.8% -0.31 0.0090 -2.426
0 0 240 86 48.2% 0.65 0.0096 -2.558 865 0 0 1,843 570 48.1% -0.35 0.0096 -2.563
0 0 515 213 47.8% 0.60 0.0101 -2.652 870 0 0 3,420 1,164 47.4% -0.40 0.0102 -2.658
0 0 558 200 47.1% 0.55 0.0105 -2.697 875 0 0 3,179 653 46.8% -0.45 0.0106 -2.704
0 0 2,834 635 46.6% 0.50 0.0107 -2.687 880 0 0 5,945 1,004 46.2% -0.50 0.0108 -2.695
0 0 2,924 430 45.9% 0.44 0.0108 -2.619 885 0 0 3,645 495 45.6% -0.56 0.0108 -2.627
0 0 6,517 716 45.4% 0.39 0.0106 -2.495 890 0 0 7,267 807 45.1% -0.61 0.0106 -2.504
0 0 5,812 636 44.9% 0.34 0.0102 -2.322 895 0 0 4,105 387 44.4% -0.67 0.0102 -2.330
0 0 15.3K 2,552 44.4% 0.29 0.0095 -2.110 900 0 0 6,613 676 44.2% -0.72 0.0096 -2.117
0 0 5,345 633 44.2% 0.24 0.0088 -1.873 905 0 0 2,511 1,149 43.9% -0.76 0.0088 -1.879
0 0 5,334 1,148 43.9% 0.20 0.0079 -1.625 910 0 0 2,184 669 43.2% -0.80 0.0079 -1.629
0 0 3,659 1,396 43.8% 0.16 0.0070 -1.382 915 0 0 831 1,105 43.8% -0.84 0.0070 -1.383
0 0 5,834 2,354 43.7% 0.13 0.0060 -1.155 920 0 0 390 948 42.5% -0.87 0.0060 -1.154
0 0 4,931 2,193 43.7% 0.10 0.0051 -0.952 925 0 0 286 344 43.5% -0.90 0.0051 -0.949
0 0 4,972 1,397 44.0% 0.08 0.0043 -0.778 930 0 0 355 506 51.7% -0.92 0.0043 -0.772
0 0 2,670 2,049 44.4% 0.07 0.0036 -0.632 935 0 0 244 325 41.8% -0.94 0.0036 -0.625
0 0 3,431 1,871 44.7% 0.05 0.0030 -0.514 940 0 0 97 373 44.3% -0.95 0.0029 -0.506
0 0 1,591 642 45.2% 0.04 0.0024 -0.419 945 0 0 36 398 45.7% -0.96 0.0024 -0.410
0 0 7,764 2,659 46.0% 0.03 0.0020 -0.344 950 0 0 77 223 42.9% -0.97 0.0020 -0.335
0 0 2,153 668 46.9% 0.03 0.0017 -0.285 955 0 0 85 115 -0.97 0.0016 -0.276
0 0 4,300 2,400 47.8% 0.02 0.0014 -0.239 960 0 0 305 274 -0.98 0.0014 -0.230
0 0 2,229 794 48.7% 0.02 0.0012 -0.202 965 0 0 42 87 -0.98 0.0012 -0.194
0 0 3,356 2,660 49.7% 0.02 0.0010 -0.173 970 0 0 40 224 48.2% -0.98 0.0010 -0.166
0 0 1,022 1,112 50.8% 0.01 0.0008 -0.150 975 0 0 96 112 -0.99 0.0008 -0.143
0 0 1,393 1,178 52.0% 0.01 0.0007 -0.131 980 0 0 19 58 64.0% -0.99 0.0007 -0.125
0 0 824 555 53.2% 0.01 0.0006 -0.116 985 0 0 33 49 65.5% -0.99 0.0006 -0.110
0 0 445 518 54.4% 0.01 0.0006 -0.103 990 0 0 36 154 67.3% -0.99 0.0005 -0.097
0 0 259 986 55.2% 0.01 0.0005 -0.093 995 0 0 114 26 -0.99 0.0005 -0.087
0 0 4,155 3,223 56.9% 0.01 0.0004 -0.083 1,000 0 0 97 94 76.7% -0.99 0.0004 -0.078
0 0 116 247 58.1% 0.01 0.0004 -0.076 1,005 0 0 13 51 -0.99 0.0004 -0.070
0 0 391 553 59.2% 0.01 0.0003 -0.069 1,010 0 0 27 35 -0.99 0.0003 -0.064
0 0 102 145 60.1% 0.01 0.0003 -0.063 1,015 0 0 2 32 -1.00 0.0003 -0.058
0 0 217 205 61.4% 0.00 0.0003 -0.058 1,020 0 0 21 2 -1.00 0.0002 -0.053
0 0 151 682 62.1% 0.00 0.0002 -0.053 1,025 0 0 8 20 63.3% -1.00 0.0002 -0.049
0 0 157 379 64.4% 0.00 0.0002 -0.048 1,030 0 0 23 7 -1.00 0.0002 -0.044
0 0 228 459 63.4% 0.00 0.0002 -0.045 1,035 0 0 4 100.9% -1.00 0.0002 -0.041
0 0 212 328 67.3% 0.00 0.0002 -0.041 1,040 0 0 15 -1.00 0.0002 -0.037
0 0 126 185 65.8% 0.00 0.0002 -0.038 1,045 0 0 6 -1.00 0.0001 -0.035
0 0 481 1,804 67.4% 0.00 0.0001 -0.035 1,050 0 0 25 1 -1.00 0.0001 -0.032
0 0 102 120 70.0% 0.00 0.0001 -0.032 1,055 0 0 2 1 107.0% -1.00 0.0001 -0.029
0 0 19 699 71.7% 0.00 0.0001 -0.030 1,060 0 0 14 1 98.3% -1.00 0.0001 -0.027
0 0 55 120 71.1% 0.00 0.0001 -0.028 1,065 0 0 1 -1.00 0.0001 -0.025
0 0 26 189 72.7% 0.00 0.0001 -0.026 1,070 0 0 2 95.1% -1.00 0.0001 -0.023
0 0 40 155 74.3% 0.00 0.0001 -0.024 1,075 0 0 -1.00 0.0001 -0.021
0 0 22 743 74.4% 0.00 0.0001 -0.022 1,080 0 0 1 -1.00 0.0001 -0.020
0 0 49 114 77.3% 0.00 0.0001 -0.020 1,085 0 0 1 -1.00 0.0001 -0.018
0 0 151 272 77.4% 0.00 0.0001 -0.019 1,090 0 0 70.7% -1.00 0.0001 -0.017
0 0 315 389 77.1% 0.00 0.0001 -0.017 1,095 0 0 -1.00 0.0001 -0.015
0 0 664 1,761 78.6% 0.00 0.0001 -0.016 1,100 0 0 96.5% -1.00 0.0000 -0.014
0 0 1 28 80.0% 0.00 0.0000 -0.015 1,105 0 0 -1.00 0.0000 -0.013
0 0 4 235 81.5% 0.00 0.0000 -0.014 1,110 0 0 -1.00 0.0000 -0.012
0 0 3 94 82.9% 0.00 0.0000 -0.013 1,115 0 0 -1.00 0.0000 -0.011
0 0 95 566 84.3% 0.00 0.0000 -0.012 1,120 0 0 -1.00 0.0000 -0.010
0 0 7 25 85.7% 0.00 0.0000 -0.011 1,125 0 0 -1.00 0.0000 -0.009
0 0 2 30 101.9% 0.00 0.0000 -0.010 1,130 0 0 -1.00 0.0000 -0.009
0 0 16 13 112.6% 0.00 0.0000 -0.009 1,135 0 0 -1.00 0.0000 -0.008
0 0 3 59 89.9% 0.00 0.0000 -0.008 1,140 0 0 -1.00 0.0000 -0.007
0 0 53 61 88.6% 0.00 0.0000 -0.008 1,145 0 0 -1.00 0.0000 -0.007
0 0 175 98.0% 0.00 0.0000 -0.007 1,150 0 0 -1.00 0.0000 -0.006
0 0 1 64 94.0% 0.00 0.0000 -0.006 1,155 0 0 -1.00 0.0000 -0.006
0 0 143 325 95.4% 0.00 0.0000 -0.006 1,160 0 0 -1.00 0.0000 -0.005
0 0 1 15 96.8% 0.00 0.0000 -0.005 1,165 0 0 -1.00 0.0000 -0.005
0 0 1 29 98.1% 0.00 0.0000 -0.005 1,170 0 0 -1.00 0.0000 -0.004
0 0 1 43 103.5% 0.00 0.0000 -0.005 1,175 0 0 -1.00 0.0000 -0.004
0 0 16 100 100.8% 0.00 0.0000 -0.004 1,180 0 0 -1.00 0.0000 -0.004
0 0 19 34 104.4% 0.00 0.0000 -0.004 1,185 0 0 -1.00 0.0000 -0.003
0 0 25 107.6% 0.00 0.0000 -0.004 1,190 0 0 -1.00 0.0000 -0.003
0 0 60 108.9% 0.00 0.0000 -0.003 1,195 0 0 -1.00 0.0000 -0.003
0 0 6 258 98.2% 0.00 0.0000 -0.003 1,200 0 0 1 1 -1.00 0.0000 -0.003
0 0 75 123.4% 0.00 0.0000 -0.003 1,205 0 0 -1.00 0.0000 -0.002
0 0 19 184.3% 0.00 0.0000 -0.003 1,210 0 0 125.7% -1.00 0.0000 -0.002
0 0 4 131.3% 0.00 0.0000 -0.002 1,215 0 0 -1.00 0.0000 -0.002
0 0 40 115.6% 0.00 0.0000 -0.002 1,220 0 0 134.7% -1.00 0.0000 -0.002
0 0 80 112.4% 0.00 0.0000 -0.002 1,225 0 0 -1.00 0.0000 -0.002
0 0 32 113.7% 0.00 0.0000 -0.002 1,230 0 0 -1.00 0.0000 -0.001
0 0 34 119.5% 0.00 0.0000 -0.002 1,235 0 0 -1.00 0.0000 -0.001
0 0 24 120.8% 0.00 0.0000 -0.002 1,240 0 0 -1.00 0.0000 -0.001
0 0 31 122.0% 0.00 0.0000 -0.001 1,245 0 0 -1.00 0.0000 -0.001
0 0 61 123.3% 0.00 0.0000 -0.001 1,250 0 0 -1.00 0.0000 -0.001
0 0 42 142.2% 0.00 0.0000 -0.001 1,255 0 0 -1.00 0.0000 -0.001
0 0 40 125.8% 0.00 0.0000 -0.001 1,260 0 0 -1.00 0.0000 -0.001
0 0 41 145.1% 0.00 0.0000 -0.001 1,265 0 0 -1.00 0.0000 -0.001
0 0 56 128.3% 0.00 0.0000 -0.001 1,270 0 0 -1.00 0.0000 -0.001
0 0 64 131.5% 0.00 0.0000 -0.001 1,275 0 0 155.4% -1.00 0.0000 -0.001
0 0 90 160.8% 0.00 0.0000 -0.001 1,280 0 0 -1.00 0.0000 -0.001
0 0 33 143.8% 0.00 0.0000 -0.001 1,285 0 0 -1.00 0.0000 -0.001
0 0 29 171.6% 0.00 0.0000 -0.001 1,290 0 0 -1.00 0.0000 -0.001
0 0 62 153.9% 0.00 0.0000 -0.001 1,295 0 0 -1.00 0.0000 -0.000
0 0 122 121.3% 0.00 0.0000 -0.001 1,300 0 0 -1.00 0.0000 -0.000
0 0 36 155.3% 0.00 0.0000 -0.000 1,305 0 0 -1.00 0.0000 -0.000
0 0 109 138.1% 0.00 0.0000 -0.000 1,310 0 0 -1.00 0.0000 -0.000
0 0 97 172.3% 0.00 0.0000 -0.000 1,315 0 0 -1.00 0.0000 -0.000
0 0 162 202.8% 0.00 0.0000 -0.000 1,320 0 0 -1.00 0.0000 -0.000
0 0 44 158.5% 0.00 0.0000 -0.000 1,325 0 0 -1.00 0.0000 -0.000
0 0 74 142.9% 0.00 0.0000 -0.000 1,330 0 0 -1.00 0.0000 -0.000
0 0 85 207.5% 0.00 0.0000 -0.000 1,335 0 0 -1.00 0.0000 -0.000
0 0 39 156.9% 0.00 0.0000 -0.000 1,340 0 0 -1.00 0.0000 -0.000
0 0 78 209.2% 0.00 0.0000 -0.000 1,345 0 0 -1.00 0.0000 -0.000
0 0 113 203.4% 0.00 0.0000 -0.000 1,350 0 0 -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.

38%63%88%113%902.5750.01,060
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