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
Nuovo ai mercati — prezzi, rendimenti, YTD, capitalizzazione? Spieghiamo ogni termine mentre navighi, in modo semplice. Stessi dati, con le spiegazioni già incluse.

⚡ Visione Esperta
Conosci già il mercato. Solo i dati — puliti, 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.

XBI catena di opzioni State Street SPDR S&P Biotech ETF

Cboe delayed options data · aggiornato al 21:55 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 ±4.9% (156.13–172.26) · ATM IV 30.3% · P/C open interest 1.59

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
77.45 81.10 1.00 0.0001 0.000 85 0 2.13 162 201.9% -0.00 0.0001 -0.002
72.70 76.35 29 119.1% 1.00 0.0001 0.000 90 0 0.0200 393 100.4% -0.00 0.0001 -0.002
68.05 70.55 4 1.00 0.0001 0.000 95 0 0.0200 320 91.9% -0.00 0.0001 -0.003
62.60 65.90 501 1.00 0.0001 0.000 100 0 0.0200 1,012 83.8% -0.00 0.0001 -0.003
61.50 64.15 20 1.00 0.0001 0.000 101 0 0.0200 972 82.3% -0.00 0.0001 -0.003
60.80 63.65 61 1.00 0.0002 0.000 102 0 2.13 10 153.4% -0.00 0.0002 -0.003
59.75 62.10 1.00 0.0002 0.000 103 0 0.0200 165 79.2% -0.00 0.0002 -0.003
58.75 62.15 5 1.00 0.0002 0.000 104 0 0.0500 52 84.7% -0.00 0.0002 -0.003
58.20 61.15 11 105.5% 1.00 0.0002 0.000 105 0 0.0200 1,384 76.1% -0.00 0.0002 -0.004
56.75 60.15 1 1.00 0.0002 0.000 106 0 0.0200 148 74.7% -0.00 0.0002 -0.004
55.70 59.15 1 1.00 0.0002 0.000 107 0 0.0200 398 73.2% -0.00 0.0002 -0.004
54.50 58.15 1.00 0.0002 0.000 108 0 0.0600 6 79.8% -0.00 0.0002 -0.004
53.50 57.15 2 1.00 0.0002 0.000 109 0 0.0200 230 70.2% -0.00 0.0002 -0.004
52.75 55.15 23 1.00 0.0003 0.000 110 0 0.0200 109 68.8% -0.00 0.0003 -0.004
51.75 55.15 1 1.00 0.0003 0.000 111 0 0.0200 175 67.4% -0.00 0.0003 -0.004
50.50 54.15 1.00 0.0003 0.000 112 0 0.0200 198 65.9% -0.00 0.0003 -0.004
49.50 53.40 33 1.00 0.0003 0.000 113 0 2.13 35 125.7% -0.00 0.0003 -0.005
48.75 51.15 14 1.00 0.0003 0.000 114 0 0.9900 174 105.0% -0.00 0.0003 -0.005
47.75 50.15 14 1.00 0.0004 0.000 115 0 0.0300 227 64.1% -0.00 0.0004 -0.005
46.70 49.15 7 1.00 0.0004 0.000 116 0 0.9800 31 100.6% -0.00 0.0004 -0.005
45.60 48.15 4 1.00 0.0004 0.000 117 0 0.5100 35 87.7% -0.00 0.0004 -0.005
44.75 47.50 13 1.00 0.0005 0.000 118 0 0.2700 1,404 77.7% -0.00 0.0005 -0.006
43.50 46.15 80 1.00 0.0005 0.000 119 0 0.3000 23 77.2% -0.00 0.0005 -0.006
43.40 45.95 110 75.2% 1.00 0.0005 0.000 120 0 0.0300 89 57.1% -0.00 0.0005 -0.006
41.80 44.15 12 1.00 0.0006 0.000 121 0 0.7000 25 84.8% -0.00 0.0006 -0.006
40.50 44.50 10 0.99 0.0006 0.000 122 0 0.5000 227 78.1% -0.00 0.0006 -0.007
39.50 42.20 35 0.99 0.0007 0.000 123 0 0.5000 113 76.3% -0.00 0.0007 -0.007
39.40 42.25 207 76.3% 0.99 0.0008 0.000 124 0 0.1000 285 59.0% -0.00 0.0008 -0.007
38.40 41.25 1 249 74.4% 0.99 0.0008 0.000 125 0 0.0300 995 50.3% -0.01 0.0008 -0.008
36.50 40.15 131 158 0.99 0.0009 0.000 126 0 0.2800 346 64.5% -0.01 0.0009 -0.008
35.90 39.25 1,153 51.7% 0.99 0.0010 0.000 127 0 0.0300 821 47.7% -0.01 0.0010 -0.009
34.50 38.25 334 0.99 0.0011 0.000 128 0 0.0300 824 46.3% -0.01 0.0011 -0.009
34.40 37.25 443 66.8% 0.99 0.0012 0.000 129 0 0.3800 48 62.5% -0.01 0.0012 -0.010
32.55 35.70 2 1,572 0.99 0.0013 0.000 130 0 0.0300 1,155 43.7% -0.01 0.0013 -0.011
32.00 35.25 511 51.3% 0.99 0.0014 0.000 131 0 0.3100 97 57.2% -0.01 0.0014 -0.011
30.75 34.45 184 46.9% 0.99 0.0016 0.000 132 0 0.1100 324 47.9% -0.01 0.0016 -0.012
29.85 33.00 283 0.99 0.0018 0.000 133 0 0.0800 283 44.6% -0.01 0.0018 -0.013
29.40 32.00 372 51.6% 0.99 0.0020 0.000 134 0 0.3100 85 52.3% -0.01 0.0020 -0.014
28.10 31.00 649 0.99 0.0022 0.000 135 0 0.7100 1,187 58.9% -0.01 0.0022 -0.015
26.55 30.20 108 0.99 0.0024 -0.001 136 0 0.0900 68 41.0% -0.01 0.0024 -0.016
26.45 29.30 130 53.9% 0.98 0.0027 -0.003 137 0 0.3600 74 48.7% -0.02 0.0027 -0.017
25.20 28.40 25 49.4% 0.98 0.0030 -0.005 138 0 0.4900 1 94 49.8% -0.02 0.0030 -0.018
23.60 26.30 44 0.98 0.0034 -0.007 139 0 0.5000 328 48.2% -0.02 0.0034 -0.020
23.30 25.90 3,622 33.7% 0.98 0.0038 -0.009 140 0 0.6100 9 9,548 48.4% -0.02 0.0038 -0.021
21.60 25.20 24 0.97 0.0043 -0.011 141 0 0.5700 488 46.0% -0.02 0.0043 -0.023
20.65 24.35 40 0.97 0.0049 -0.014 142 0 0.4500 21 1,185 42.3% -0.03 0.0049 -0.025
19.90 22.35 16 0.97 0.0055 -0.017 143 0 0.2900 3,624 37.5% -0.03 0.0055 -0.028
19.25 21.20 39 0.96 0.0063 -0.020 144 0 0.4900 332 39.6% -0.04 0.0063 -0.031
18.55 21.45 155 42.6% 0.96 0.0071 -0.024 145 0.0400 0.5600 5 4,870 39.6% -0.04 0.0072 -0.034
16.75 20.45 40 24.3% 0.95 0.0081 -0.028 146 0.0400 0.3500 1 1,782 34.7% -0.05 0.0081 -0.037
15.80 19.80 48 33.8% 0.95 0.0092 -0.032 147 0.2100 0.6200 4,396 38.9% -0.05 0.0093 -0.041
14.85 18.00 132 0.94 0.0105 -0.037 148 0.1600 0.4700 1,170 34.8% -0.06 0.0105 -0.045
13.90 16.65 57 0.93 0.0119 -0.042 149 0.1600 0.8600 208 37.1% -0.07 0.0119 -0.050
13.80 15.90 9 3,951 29.9% 0.92 0.0135 -0.048 150 0.1900 0.9000 22 15.8K 35.9% -0.08 0.0135 -0.055
12.85 15.85 39 37.4% 0.90 0.0152 -0.054 151 0.2300 1.07 267 35.7% -0.10 0.0153 -0.061
12.15 13.60 23 172 27.0% 0.89 0.0171 -0.061 152 0.3500 1.09 1,038 34.8% -0.11 0.0172 -0.067
10.30 13.95 258 29.8% 0.87 0.0192 -0.068 153 0.2700 1.34 1,268 33.9% -0.13 0.0192 -0.074
9.70 13.05 376 31.5% 0.85 0.0213 -0.075 154 0.5200 1.34 509 33.5% -0.15 0.0214 -0.081
9.40 12.25 1 10.8K 34.7% 0.83 0.0236 -0.083 155 0.6500 1.28 149 12.1K 31.7% -0.17 0.0237 -0.088
9.00 10.55 396 31.8% 0.81 0.0259 -0.090 156 0.8000 1.60 21 2,168 32.1% -0.19 0.0260 -0.095
7.70 10.00 182 30.3% 0.78 0.0282 -0.098 157 0.9100 1.95 131 2,212 32.1% -0.22 0.0284 -0.102
6.50 9.80 312 30.8% 0.75 0.0305 -0.105 158 1.50 1.62 117 17.0K 31.0% -0.25 0.0307 -0.109
6.70 8.00 952 30.0% 0.72 0.0327 -0.111 159 1.28 2.49 1,333 31.3% -0.28 0.0329 -0.115
5.90 8.00 63 3,196 32.4% 0.69 0.0348 -0.117 160 1.82 2.25 241 10.7K 29.8% -0.31 0.0350 -0.120
4.90 6.65 10 210 28.1% 0.65 0.0367 -0.122 161 1.70 3.95 630 33.4% -0.35 0.0369 -0.124
4.30 7.00 12 175 31.9% 0.62 0.0382 -0.125 162 1.93 4.75 95 34.2% -0.39 0.0385 -0.128
4.30 6.75 2 108 33.2% 0.60 0.0389 -0.127 162.5 2.42 4.35 13 32.9% -0.41 0.0392 -0.129
4.05 6.05 237 31.7% 0.58 0.0395 -0.128 163 2.84 3.75 23 1,083 30.5% -0.42 0.0398 -0.130
3.05 5.55 66 2,785 30.0% 0.54 0.0404 -0.129 164 2.58 4.95 21 170 30.5% -0.46 0.0406 -0.131
2.84 4.60 267 4,254 29.3% 0.50 0.0408 -0.129 165 3.70 6.15 187 52 35.4% -0.51 0.0411 -0.130
1.81 3.95 1 251 26.4% 0.46 0.0407 -0.128 166 4.05 6.70 3 234 34.7% -0.55 0.0410 -0.129
1.82 4.10 1 444 30.1% 0.42 0.0401 -0.126 167 4.00 6.50 257 29.3% -0.59 0.0404 -0.126
2.07 3.75 3 31.2% 0.40 0.0396 -0.124 167.5 4.25 6.75 9 28.8% -0.61 0.0400 -0.124
1.85 2.50 11 744 26.9% 0.38 0.0391 -0.123 168 4.55 6.00 140 24.4% -0.63 0.0394 -0.122
1.77 2.32 9 145 28.5% 0.34 0.0376 -0.118 169 5.05 8.10 170 29.5% -0.66 0.0380 -0.117
1.50 2.33 108 10.3K 29.9% 0.30 0.0359 -0.113 170 5.90 9.05 23 2,168 31.3% -0.70 0.0363 -0.112
0.6300 2.18 6 161 27.8% 0.27 0.0338 -0.108 171 7.15 8.90 23 29.7% -0.73 0.0343 -0.106
0.7100 1.89 196 28.9% 0.24 0.0317 -0.101 172 8.05 10.60 101 34.7% -0.76 0.0321 -0.099
0.8800 1.63 29.5% 0.23 0.0306 -0.098 172.5 7.65 10.85 30.4% -0.78 0.0310 -0.096
0.5900 1.69 1 537 29.4% 0.21 0.0294 -0.095 173 7.90 11.40 31 30.4% -0.79 0.0298 -0.092
0.6500 1.43 1 44 30.3% 0.19 0.0271 -0.088 174 8.90 12.10 6 30.8% -0.82 0.0275 -0.085
0.5400 1.17 45 7,819 30.1% 0.17 0.0248 -0.081 175 9.60 13.15 155 31.2% -0.84 0.0252 -0.078
0.3300 1.26 158 31.1% 0.14 0.0226 -0.074 176 10.60 14.00 9 32.1% -0.86 0.0230 -0.070
0.3600 0.8200 303 28.5% 0.13 0.0204 -0.068 177 12.15 14.85 22 36.4% -0.88 0.0208 -0.063
0.1400 0.8500 5 327 30.1% 0.11 0.0183 -0.061 178 13.35 15.80 8 39.1% -0.90 0.0186 -0.056
0.0600 0.7100 102 29.7% 0.09 0.0164 -0.055 179 14.15 16.25 1 35.9% -0.91 0.0166 -0.049
0.2600 0.5500 22 4,597 31.5% 0.08 0.0145 -0.049 180 14.35 17.45 44 32.6% -0.93 0.0147 -0.042
0.1100 0.4600 100 30.4% 0.07 0.0128 -0.043 181 16.15 18.70 42.4% -0.94 0.0132 -0.035
0 0.4000 30 29.5% 0.06 0.0112 -0.038 182 17.00 19.70 43.0% -0.95 0.0120 -0.029
0.0100 0.7600 1 35.4% 0.05 0.0098 -0.033 183 17.95 20.40 41.9% -0.96 0.0110 -0.024
0 0.7300 21 36.3% 0.04 0.0085 -0.029 184 18.90 21.60 44.6% -0.97 0.0104 -0.021
0 0.1400 3,079 27.9% 0.03 0.0074 -0.025 185 20.20 22.60 48.5% -0.98 0.0097 -0.018
0 0.0700 8 1,179 30.3% 0.01 0.0035 -0.012 190 25.40 27.50 56.8% -1.00 0.0017 -0.033
0 0.0400 103 32.8% 0.01 0.0018 -0.007 195 30.25 32.20 60.0% -1.00 0.0000 -0.043
0 0.0300 107 36.0% 0.00 0.0012 -0.005 200 34.90 37.55 66.5% -1.00 0.0000 -0.046
0 0.0200 235 38.5% 0.00 0.0008 -0.004 205 39.95 42.50 72.8% -1.00 0.0000 -0.047
0 1.65 78.9% 0.00 0.0006 -0.003 210 44.15 47.60 69.6% -1.00 0.0000 -0.047
0 0.7600 72.7% 0.00 0.0004 -0.003 215 49.90 52.60 85.1% -1.00 0.0000 -0.048
0 2.13 95.3% 0.00 0.0003 -0.002 220 54.90 57.60 90.7% -1.00 0.0000 -0.048
0 2.13 100.7% 0.00 0.0002 -0.002 225 59.90 62.50 94.8% -1.00 0.0000 -0.048

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 — Sep 18, 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.

22%36%49%62%164.2135.0190.0
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

Energia

BKR · Baker Hughes CompanyCCJ · Cameco CorporationCOP · ConocoPhillipsCVX · Chevron CorporationDVN · Devon Energy CorporationENPH · Enphase Energy, Inc.EOG · EOG Resources, Inc.ET · Energy Transfer LP