Ricerca indipendente sul mercato delle opzioni
★
Menu
Azioni Movimenti Attesi Volatilità Utili Dashboard di mercato Attività sulle opzioni Screener Calcolatore di opzioni 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 19:04 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 ±11.8% (796.59–1,009.39) · ATM IV 50.5% · P/C open interest 0.98

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
439.20 451.95 382 97.7% 0.99 0.0001 -0.010 460 0.4700 0.6000 874 98.2% -0.01 0.0001 -0.065
429.25 442.00 210 95.0% 0.99 0.0001 -0.016 470 0.5200 0.6200 330 96.1% -0.01 0.0001 -0.070
419.45 431.60 1 289 88.8% 0.99 0.0001 -0.022 480 0.5900 0.6700 16 597 94.5% -0.01 0.0001 -0.075
409.80 421.55 1 319 88.7% 0.99 0.0001 -0.029 490 0.6500 0.7000 3 652 92.5% -0.01 0.0001 -0.080
400.45 410.95 1,121 85.7% 0.99 0.0001 -0.035 500 0.6900 0.7600 145 3,577 90.6% -0.01 0.0001 -0.085
389.65 402.40 174 88.2% 0.99 0.0001 -0.042 510 0.7300 0.8600 246 88.9% -0.01 0.0001 -0.091
379.75 392.50 220 86.4% 0.99 0.0001 -0.049 520 0.8100 0.8900 20 1,606 87.0% -0.01 0.0001 -0.097
369.85 382.65 306 84.9% 0.99 0.0001 -0.057 530 0.9000 0.9500 7 610 85.3% -0.01 0.0001 -0.103
359.95 372.75 306 82.9% 0.99 0.0001 -0.065 540 0.9500 1.07 1,441 83.7% -0.01 0.0001 -0.110
350.10 362.90 238 81.6% 0.99 0.0002 -0.073 550 1.06 1.11 304 1,720 81.9% -0.01 0.0002 -0.117
340.20 353.00 218 79.6% 0.98 0.0002 -0.081 560 1.15 1.21 1 391 80.2% -0.02 0.0002 -0.124
331.75 341.75 1,202 78.0% 0.98 0.0002 -0.090 570 1.25 1.31 177 3,619 78.6% -0.02 0.0002 -0.132
320.50 333.30 117 76.4% 0.98 0.0002 -0.099 580 1.37 1.43 8 1,227 77.0% -0.02 0.0002 -0.140
310.45 323.50 368 74.2% 0.98 0.0002 -0.109 590 1.49 1.55 2 584 75.4% -0.02 0.0002 -0.148
300.90 313.75 644 74.0% 0.98 0.0003 -0.120 600 1.60 1.69 117 3,358 73.8% -0.02 0.0003 -0.158
291.20 303.90 156 72.7% 0.98 0.0003 -0.131 610 1.77 1.83 60 907 72.3% -0.02 0.0003 -0.168
281.85 294.10 361 72.5% 0.97 0.0003 -0.142 620 1.92 2.00 96 1,852 70.8% -0.03 0.0003 -0.178
271.80 284.30 193 70.1% 0.97 0.0004 -0.155 630 2.12 2.25 4 1,112 69.5% -0.03 0.0004 -0.190
262.20 274.55 301 69.0% 0.97 0.0004 -0.169 640 2.33 2.42 867 1,726 68.0% -0.03 0.0004 -0.202
252.95 264.85 743 68.7% 0.96 0.0004 -0.183 650 2.53 2.66 92 3,196 66.6% -0.04 0.0004 -0.215
242.55 255.15 309 65.6% 0.96 0.0005 -0.199 660 2.85 2.98 165 1,250 65.5% -0.04 0.0005 -0.230
234.25 240.75 272 55.9% 0.96 0.0006 -0.216 670 3.15 3.25 127 820 64.1% -0.04 0.0006 -0.245
228.60 230.95 1 151 63.7% 0.95 0.0006 -0.234 680 3.45 3.65 240 1,235 62.8% -0.05 0.0006 -0.263
217.30 221.50 4 59.6% 0.95 0.0007 -0.254 690 3.95 4.05 339 827 61.8% -0.05 0.0007 -0.282
209.70 211.60 7 964 61.1% 0.94 0.0008 -0.276 700 4.40 4.50 627 3,991 60.6% -0.06 0.0008 -0.303
200.25 201.90 324 59.5% 0.93 0.0008 -0.299 710 4.95 5.05 159 477 59.6% -0.07 0.0008 -0.325
190.95 192.55 204 58.6% 0.92 0.0009 -0.325 720 5.55 5.65 113 1,019 58.6% -0.08 0.0009 -0.349
182.00 183.55 2 378 58.3% 0.91 0.0010 -0.352 730 6.30 6.40 80 683 57.7% -0.09 0.0010 -0.376
172.60 175.05 5 344 57.8% 0.90 0.0011 -0.382 740 7.10 7.20 162 2,050 56.7% -0.10 0.0011 -0.404
164.00 164.65 4 416 55.9% 0.89 0.0012 -0.413 750 8.05 8.20 168 8,326 56.0% -0.11 0.0013 -0.435
155.10 155.75 6 523 55.1% 0.88 0.0014 -0.446 760 9.15 9.30 107 1,105 55.2% -0.12 0.0014 -0.467
146.50 147.05 1 388 54.5% 0.87 0.0015 -0.480 770 10.40 10.55 64 664 54.5% -0.14 0.0015 -0.500
138.00 138.55 3 365 53.9% 0.85 0.0016 -0.516 780 11.85 12.05 109 1,637 54.0% -0.15 0.0016 -0.535
129.65 130.25 9 236 53.4% 0.83 0.0018 -0.553 790 13.55 13.70 217 1,141 53.4% -0.17 0.0018 -0.571
121.65 122.15 36 1,743 52.9% 0.81 0.0019 -0.589 800 15.40 15.60 1,175 7,319 53.0% -0.19 0.0019 -0.607
113.85 114.35 25 815 52.6% 0.79 0.0021 -0.626 810 17.55 17.75 159 2,927 52.6% -0.21 0.0021 -0.642
106.25 106.75 23 724 52.2% 0.77 0.0022 -0.662 820 19.95 20.20 585 2,571 52.3% -0.23 0.0022 -0.677
99.00 99.50 3 559 51.9% 0.74 0.0023 -0.696 830 22.65 22.85 111 1,510 51.9% -0.26 0.0024 -0.711
91.95 92.45 43 493 51.6% 0.72 0.0025 -0.728 840 25.60 25.85 143 1,702 51.7% -0.28 0.0025 -0.742
88.55 89.05 17 17 51.5% 0.71 0.0025 -0.743 845 27.20 27.45 88 168 51.6% -0.30 0.0026 -0.757
85.25 85.75 165 797 51.4% 0.69 0.0026 -0.757 850 28.85 29.10 324 7,140 51.4% -0.31 0.0026 -0.771
82.00 82.50 23 14 51.3% 0.68 0.0026 -0.771 855 30.60 30.85 26 30 51.3% -0.32 0.0027 -0.784
78.85 79.30 19 540 51.2% 0.67 0.0027 -0.783 860 32.45 32.70 81 1,926 51.3% -0.34 0.0027 -0.796
75.70 76.20 18 2 51.1% 0.65 0.0027 -0.795 865 34.30 34.60 48 20 51.1% -0.35 0.0028 -0.807
72.75 73.15 52 483 51.0% 0.64 0.0028 -0.806 870 36.30 36.55 252 1,669 51.1% -0.36 0.0028 -0.818
69.80 70.25 11 4 50.9% 0.62 0.0028 -0.815 875 38.35 38.65 61 19 51.0% -0.38 0.0028 -0.827
66.95 67.35 119 645 50.8% 0.61 0.0029 -0.824 880 40.45 40.75 106 3,881 50.8% -0.39 0.0029 -0.835
64.15 64.55 84 5 50.7% 0.59 0.0029 -0.831 885 42.65 43.00 8 18 50.8% -0.41 0.0029 -0.842
61.45 61.85 783 403 50.7% 0.58 0.0029 -0.837 890 44.95 45.25 83 2,063 50.7% -0.42 0.0030 -0.848
58.80 59.20 96 8 50.6% 0.57 0.0029 -0.842 895 47.30 47.65 58 72 50.6% -0.44 0.0030 -0.853
56.25 56.65 272 4,445 50.5% 0.55 0.0030 -0.846 900 49.75 50.10 1,107 6,297 50.6% -0.45 0.0030 -0.856
53.80 54.15 515 37 50.5% 0.54 0.0030 -0.849 905 52.25 52.60 128 104 50.5% -0.47 0.0030 -0.858
51.40 51.75 348 7,173 50.4% 0.52 0.0030 -0.850 910 54.85 55.20 219 1,806 50.4% -0.48 0.0030 -0.859
49.05 49.40 114 89 50.3% 0.51 0.0030 -0.850 915 57.50 57.90 135 38 50.4% -0.50 0.0030 -0.859
46.80 47.15 400 1,020 50.3% 0.49 0.0030 -0.849 920 60.25 60.65 71 2,408 50.3% -0.51 0.0030 -0.858
44.65 45.00 82 75 50.2% 0.48 0.0030 -0.847 925 63.05 63.45 124 152 50.3% -0.53 0.0030 -0.855
42.50 42.85 339 913 50.1% 0.46 0.0030 -0.844 930 65.95 66.35 57 2,225 50.2% -0.54 0.0030 -0.852
40.50 40.80 134 66 50.1% 0.45 0.0030 -0.839 935 68.90 69.35 18 8 50.2% -0.56 0.0030 -0.847
38.55 38.85 133 1,468 50.0% 0.43 0.0030 -0.833 940 71.90 72.35 78 1,330 50.1% -0.57 0.0030 -0.841
34.85 35.15 341 2,893 49.9% 0.40 0.0029 -0.819 950 78.20 78.70 414 3,578 50.0% -0.60 0.0030 -0.826
31.40 31.70 65 707 49.8% 0.38 0.0029 -0.801 960 84.80 85.30 73 1,073 49.9% -0.63 0.0029 -0.808
28.25 28.55 89 692 49.8% 0.35 0.0028 -0.779 970 91.65 92.15 38 929 49.8% -0.66 0.0029 -0.786
25.40 25.65 186 7,489 49.7% 0.32 0.0027 -0.755 980 98.75 99.30 25 1,514 49.7% -0.68 0.0028 -0.761
22.75 23.00 88 656 49.6% 0.30 0.0026 -0.728 990 106.15 106.70 36 858 49.7% -0.71 0.0027 -0.734
20.35 20.60 1,423 5,722 49.6% 0.28 0.0025 -0.699 1,000 113.80 114.35 69 3,348 49.7% -0.73 0.0026 -0.705
18.20 18.40 228 1,274 49.6% 0.25 0.0024 -0.669 1,010 121.65 122.20 31 787 49.7% -0.76 0.0025 -0.675
16.25 16.45 135 1,391 49.6% 0.23 0.0023 -0.638 1,020 129.75 130.40 38 1,569 49.7% -0.78 0.0024 -0.644
14.50 14.70 228 1,187 49.7% 0.21 0.0022 -0.607 1,030 138.00 138.60 6 549 49.7% -0.80 0.0023 -0.612
13.00 13.10 1,376 1,835 49.8% 0.19 0.0021 -0.575 1,040 146.50 147.15 4 723 49.9% -0.82 0.0022 -0.580
11.55 11.70 575 8,780 49.9% 0.18 0.0020 -0.545 1,050 155.15 155.80 27 1,463 49.9% -0.83 0.0020 -0.549
10.30 10.50 433 1,337 50.0% 0.16 0.0018 -0.514 1,060 163.95 164.65 9 554 50.1% -0.85 0.0019 -0.518
9.25 9.40 202 1,301 50.2% 0.15 0.0017 -0.485 1,070 172.95 173.60 8 753 50.3% -0.86 0.0018 -0.488
8.30 8.45 122 859 50.5% 0.13 0.0016 -0.458 1,080 182.05 182.70 18 425 50.5% -0.88 0.0017 -0.459
7.45 7.60 134 1,239 50.7% 0.12 0.0015 -0.431 1,090 191.25 192.00 1 285 50.8% -0.89 0.0016 -0.433
6.70 6.85 734 5,365 51.0% 0.11 0.0014 -0.406 1,100 198.10 203.65 19 869 50.9% -0.90 0.0015 -0.407
6.05 6.20 120 925 51.3% 0.10 0.0013 -0.382 1,110 209.10 211.95 2 101 51.9% -0.91 0.0014 -0.382
5.50 5.60 104 1,937 51.7% 0.09 0.0012 -0.360 1,120 218.95 220.45 1 97 51.3% -0.92 0.0013 -0.360
4.95 5.10 128 671 52.0% 0.09 0.0011 -0.339 1,130 227.25 231.20 147 51.6% -0.93 0.0012 -0.340
4.50 4.65 161 1,478 52.4% 0.08 0.0011 -0.320 1,140 237.50 242.65 1 81 55.5% -0.94 0.0012 -0.323
4.15 4.25 326 9,168 52.9% 0.07 0.0010 -0.302 1,150 247.80 250.70 2 318 54.7% -0.94 0.0011 -0.304
3.75 3.85 143 992 53.2% 0.07 0.0009 -0.285 1,160 256.65 260.50 90 53.9% -0.95 0.0010 -0.287
3.45 3.55 67 555 53.7% 0.06 0.0009 -0.270 1,170 266.10 268.95 40 50.5% -0.96 0.0010 -0.270
3.20 3.30 128 613 54.3% 0.06 0.0008 -0.256 1,180 276.90 280.65 1 79 57.5% -0.96 0.0009 -0.258
2.95 3.05 84 1,320 54.8% 0.05 0.0008 -0.243 1,190 286.80 288.95 96 55.1% -0.97 0.0008 -0.249
2.70 2.79 2,018 5,721 55.1% 0.05 0.0007 -0.231 1,200 295.25 300.15 16 490 55.4% -0.97 0.0008 -0.240
2.48 2.60 70 1,261 55.6% 0.05 0.0006 -0.219 1,210 301.15 312.00 131 -0.97 0.0008 -0.226
2.30 2.40 76 722 56.0% 0.04 0.0006 -0.209 1,220 311.05 321.80 53 -0.98 0.0008 -0.209
2.12 2.25 2 780 56.5% 0.04 0.0006 -0.200 1,230 321.00 332.35 43 -0.98 0.0007 -0.194
2.03 2.13 7 440 57.3% 0.04 0.0005 -0.191 1,240 330.90 343.45 34 56.3% -0.98 0.0007 -0.173
1.91 1.97 179 1,899 57.8% 0.04 0.0005 -0.183 1,250 340.90 352.05 106 -0.98 0.0006 -0.168
1.75 1.85 19 576 58.2% 0.03 0.0005 -0.175 1,260 350.85 363.60 66 59.4% -0.99 0.0005 -0.166
1.68 1.77 12 668 58.9% 0.03 0.0004 -0.168 1,270 360.85 372.00 51 -0.99 0.0005 -0.163
1.59 1.66 25 597 59.5% 0.03 0.0004 -0.162 1,280 370.80 382.00 80 -0.99 0.0004 -0.156
1.51 1.56 25 601 60.0% 0.03 0.0004 -0.156 1,290 380.80 393.60 6 64 62.5% -0.99 0.0004 -0.149
1.42 1.48 259 4,670 60.6% 0.03 0.0004 -0.150 1,300 390.80 402.25 502 1,095 -0.99 0.0004 -0.143
1.36 1.41 124 593 61.2% 0.03 0.0004 -0.145 1,310 400.80 412.05 1 1 -0.99 0.0003 -0.132
1.28 1.37 33 679 61.9% 0.02 0.0003 -0.140 1,320 410.80 422.05 -1.00 0.0003 -0.119
1.22 1.28 58 655 62.3% 0.02 0.0003 -0.135 1,330 420.00 432.00 9 -1.00 0.0002 -0.117
1.17 1.24 7 403 63.0% 0.02 0.0003 -0.131 1,340 430.75 443.60 67.6% -1.00 0.0002 -0.117
1.11 1.17 146 7,660 63.5% 0.02 0.0003 -0.126 1,350 440.75 452.80 -1.00 0.0002 -0.117

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.

46%50%55%59%903.0750.01,060
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