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.

XLI catena di opzioni State Street Industrial Select Sector SPDR ETF

Cboe delayed options data · aggiornato al 15:46 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 ±4.8% (158.71–174.85) · ATM IV 20.5% · P/C open interest 1.69

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
80.80 83.80 99.4% 1.00 0.0000 0.000 85 0 0.5000 206 110.9% -0.00 0.0000 -0.001
75.80 78.85 92.1% 1.00 0.0000 0.000 90 0 0.3100 209 95.7% -0.00 0.0000 -0.001
70.80 73.85 82.6% 1.00 0.0001 0.000 95 0 0.3100 1 88.1% -0.00 0.0001 -0.001
65.85 68.90 78.5% 1.00 0.0001 0.000 100 0 0.3200 42 81.3% -0.00 0.0001 -0.001
61.10 63.90 78.3% 1.00 0.0002 0.000 105 0 0.3200 100 74.4% -0.00 0.0002 -0.002
55.90 58.30 3 1.00 0.0002 0.000 110 0 0.3200 149 67.7% -0.00 0.0002 -0.002
50.95 53.95 59.9% 1.00 0.0004 0.000 115 0 0.2800 6 60.2% -0.00 0.0004 -0.003
45.95 49.00 55 54.1% 1.00 0.0006 0.000 120 0.0100 0.3400 60 56.0% -0.00 0.0006 -0.004
44.95 47.35 1.00 0.0007 0.000 121 0 0.3400 15 54.5% -0.01 0.0007 -0.005
43.95 47.00 51.3% 1.00 0.0007 0.000 122 0 0.3500 2 53.5% -0.01 0.0007 -0.005
42.95 46.00 49.9% 0.99 0.0008 0.000 123 0 0.3500 4 52.3% -0.01 0.0008 -0.005
42.00 45.05 2 51.0% 0.99 0.0009 -0.000 124 0 0.3600 11 51.4% -0.01 0.0009 -0.006
41.00 44.05 49.7% 0.99 0.0010 -0.001 125 0 0.3600 6 50.2% -0.01 0.0010 -0.006
40.00 43.05 48.3% 0.99 0.0011 -0.001 126 0 0.3700 2 49.2% -0.01 0.0011 -0.006
39.00 42.05 47.0% 0.99 0.0012 -0.002 127 0 0.3800 5 48.2% -0.01 0.0012 -0.007
38.00 41.05 45.6% 0.99 0.0013 -0.003 128 0 0.3800 4 47.0% -0.01 0.0013 -0.007
37.50 40.05 52.4% 0.99 0.0014 -0.003 129 0 0.3900 7 46.1% -0.01 0.0014 -0.008
36.65 38.65 47.5% 0.99 0.0015 -0.004 130 0 0.4000 77 45.1% -0.01 0.0016 -0.008
34.85 38.10 39.1% 0.99 0.0017 -0.004 131 0 0.4100 6 44.1% -0.01 0.0017 -0.009
33.90 37.10 39.1% 0.99 0.0019 -0.005 132 0 0.4200 5 43.1% -0.01 0.0019 -0.010
33.05 36.10 41.1% 0.99 0.0020 -0.006 133 0 0.4300 7 42.1% -0.01 0.0021 -0.010
32.60 35.10 47.2% 0.98 0.0022 -0.007 134 0 0.4300 5 40.9% -0.02 0.0023 -0.011
30.85 33.50 1 0.98 0.0025 -0.008 135 0 0.4500 6 40.1% -0.02 0.0025 -0.012
30.10 33.15 38.9% 0.98 0.0027 -0.009 136 0 0.4500 6 38.9% -0.02 0.0028 -0.013
29.85 32.15 45.9% 0.98 0.0030 -0.009 137 0 0.4600 44 37.9% -0.02 0.0030 -0.013
28.75 31.20 44.1% 0.98 0.0033 -0.011 138 0 0.4700 19 36.9% -0.02 0.0034 -0.014
27.85 30.00 41.8% 0.97 0.0037 -0.012 139 0.1100 0.2300 6 11 33.8% -0.03 0.0037 -0.015
26.90 29.05 4 41.3% 0.97 0.0040 -0.013 140 0.1100 0.2500 2 15 33.0% -0.03 0.0041 -0.016
26.00 28.05 14 40.8% 0.97 0.0045 -0.014 141 0.0400 0.2200 2 11 30.2% -0.03 0.0045 -0.017
24.95 27.05 10 39.0% 0.97 0.0049 -0.015 142 0 0.5300 7 33.1% -0.04 0.0050 -0.019
23.95 26.05 37.6% 0.96 0.0054 -0.017 143 0 0.5600 9 32.2% -0.04 0.0055 -0.020
23.05 25.10 37.4% 0.96 0.0060 -0.018 144 0.0900 0.3000 2 51 29.0% -0.04 0.0061 -0.021
21.95 24.05 5 34.9% 0.95 0.0066 -0.020 145 0.1500 0.4200 4 781 30.0% -0.05 0.0067 -0.023
21.10 22.85 33.2% 0.95 0.0074 -0.021 146 0.0100 0.6400 20 29.6% -0.05 0.0074 -0.024
20.20 22.10 4 34.2% 0.94 0.0081 -0.023 147 0.0500 0.4000 27 26.4% -0.06 0.0082 -0.026
19.20 21.15 11 33.1% 0.94 0.0090 -0.025 148 0.2600 0.5400 2 6 28.5% -0.07 0.0091 -0.028
18.25 20.25 32.6% 0.93 0.0099 -0.027 149 0.1500 0.5000 222 26.1% -0.07 0.0101 -0.029
17.25 19.30 13 31.5% 0.92 0.0110 -0.029 150 0.3500 0.6300 281 1,710 27.4% -0.08 0.0111 -0.032
16.35 18.35 43 30.9% 0.91 0.0121 -0.031 151 0.3400 0.6100 579 25.9% -0.09 0.0123 -0.034
15.25 17.35 28.9% 0.90 0.0134 -0.033 152 0.3100 0.9200 424 26.4% -0.10 0.0136 -0.036
14.45 16.45 6 28.9% 0.89 0.0148 -0.036 153 0.3900 0.9800 338 25.9% -0.11 0.0150 -0.038
13.55 15.40 1 27.7% 0.88 0.0163 -0.038 154 0.4700 1.08 167 25.4% -0.12 0.0165 -0.040
12.60 14.55 35 27.1% 0.86 0.0179 -0.040 155 0.6700 0.9100 250 9,822 24.1% -0.14 0.0182 -0.043
11.80 13.45 3,050 25.9% 0.85 0.0196 -0.043 156 0.7900 1.06 182 3,956 24.0% -0.15 0.0200 -0.045
10.85 12.85 2 26.1% 0.83 0.0215 -0.045 157 0.9100 1.21 3 328 23.7% -0.17 0.0219 -0.048
10.00 11.90 4 25.2% 0.81 0.0235 -0.048 158 1.01 1.29 476 22.8% -0.19 0.0240 -0.050
9.30 11.00 25.0% 0.79 0.0256 -0.050 159 1.12 1.63 10 393 22.9% -0.21 0.0261 -0.052
8.45 10.05 361 23.9% 0.77 0.0278 -0.053 160 1.39 1.66 12 835 22.3% -0.24 0.0284 -0.055
7.70 8.80 26 22.1% 0.74 0.0300 -0.055 161 1.59 1.89 17 524 21.9% -0.26 0.0307 -0.057
7.20 8.35 41 23.4% 0.71 0.0322 -0.057 162 1.79 2.18 43 1,952 21.6% -0.29 0.0330 -0.059
6.30 7.10 8 43 21.1% 0.68 0.0343 -0.059 163 2.07 2.48 5 674 21.4% -0.33 0.0352 -0.061
5.75 6.90 4 34 22.5% 0.65 0.0363 -0.060 164 2.36 2.80 11 402 21.0% -0.36 0.0374 -0.062
5.00 5.90 2 113 21.0% 0.61 0.0381 -0.061 165 2.75 3.15 933 12.8K 20.9% -0.40 0.0393 -0.064
4.45 5.00 5 58 20.2% 0.57 0.0396 -0.062 166 3.20 3.60 20 298 20.9% -0.44 0.0410 -0.064
3.85 4.65 26 478 20.4% 0.53 0.0407 -0.062 167 3.65 4.00 110 520 20.6% -0.48 0.0423 -0.064
3.60 4.00 20 19.4% 0.51 0.0411 -0.062 167.5 3.40 4.30 69 19 19.4% -0.50 0.0428 -0.064
3.35 3.70 2,340 495 19.2% 0.49 0.0413 -0.061 168 4.05 4.55 21 6,472 20.4% -0.52 0.0432 -0.064
2.98 3.30 8 599 19.6% 0.45 0.0414 -0.060 169 4.60 5.10 63 1,239 20.3% -0.57 0.0436 -0.063
2.49 2.81 15 1,403 19.1% 0.41 0.0410 -0.059 170 5.20 5.70 44 35.8K 20.3% -0.61 0.0434 -0.062
2.15 2.41 6 309 19.1% 0.37 0.0401 -0.057 171 5.80 6.35 1,348 20.2% -0.65 0.0427 -0.060
1.90 2.01 210 1,456 19.1% 0.33 0.0386 -0.054 172 6.45 7.10 5 119 20.3% -0.69 0.0415 -0.058
1.69 2.25 63 20.0% 0.31 0.0378 -0.053 172.5 6.75 7.40 20.0% -0.71 0.0408 -0.056
1.51 1.93 203 19.4% 0.29 0.0368 -0.051 173 6.95 7.80 37 19.6% -0.73 0.0399 -0.055
1.28 1.78 5 220 19.9% 0.26 0.0346 -0.048 174 6.85 8.60 45 16.5% -0.77 0.0379 -0.052
1.04 1.45 5 10.1K 19.5% 0.23 0.0322 -0.045 175 7.70 9.40 1 8,105 16.3% -0.81 0.0358 -0.049
0.9200 1.16 187 19.5% 0.20 0.0297 -0.042 176 8.55 10.30 11 16.2% -0.84 0.0335 -0.046
0.7200 1.03 204 19.5% 0.17 0.0272 -0.039 177 9.25 11.30 7 13.9% -0.87 0.0313 -0.043
0.6400 0.8400 266 19.6% 0.15 0.0246 -0.035 178 10.15 12.05 8 -0.89 0.0286 -0.040
0.2700 0.7100 3 227 18.4% 0.13 0.0222 -0.033 179 10.95 13.00 39 -0.91 0.0272 -0.038
0.3700 0.6100 5,947 19.5% 0.12 0.0200 -0.030 180 12.40 13.85 8,976 -0.93 0.0248 -0.035
0.3500 0.4900 2 2,256 19.8% 0.10 0.0178 -0.027 181 12.85 14.95 3 -0.95 0.0218 -0.033
0.1500 0.5200 530 19.7% 0.09 0.0159 -0.025 182 13.85 15.80 1 -0.97 0.0187 -0.030
0.0100 0.4600 1,836 19.1% 0.08 0.0142 -0.022 183 14.80 16.80 -0.98 0.0150 -0.026
0.2100 0.3100 3 292 20.4% 0.07 0.0126 -0.020 184 15.85 17.95 -0.99 0.0102 -0.026
0.2000 0.3200 3 2,693 21.3% 0.06 0.0112 -0.018 185 17.15 19.05 19 -0.99 0.0067 -0.025
0.0100 0.4000 321 21.2% 0.05 0.0100 -0.017 186 17.50 19.95 -1.00 0.0041 -0.024
0 0.3900 192 21.9% 0.04 0.0089 -0.015 187 19.15 21.00 -1.00 0.0021 -0.024
0.0700 0.3800 3 64 23.3% 0.04 0.0079 -0.014 188 19.50 22.00 -1.00 0.0008 -0.024
0 0.3700 33 23.3% 0.03 0.0070 -0.013 189 21.15 22.95 -1.00 0.0000 -0.024
0 0.3700 3,276 24.1% 0.03 0.0062 -0.011 190 21.45 24.00 61 -1.00 0.0000 -0.024
0.0400 0.2000 11.5K 26.1% 0.02 0.0035 -0.007 195 27.10 29.00 64 -1.00 0.0000 -0.024
0.0100 0.3300 1,552 31.4% 0.01 0.0021 -0.005 200 32.10 34.00 -1.00 0.0000 -0.024
0.0100 0.3300 433 35.0% 0.01 0.0013 -0.003 205 37.10 39.20 -1.00 0.0000 -0.024
0.0100 0.3200 7,366 38.2% 0.00 0.0008 -0.002 210 41.45 44.00 -1.00 0.0000 -0.024
0.0100 0.3200 222 41.5% 0.00 0.0005 -0.002 215 46.45 49.20 -1.00 0.0000 -0.024
0.0100 0.3200 80 44.6% 0.00 0.0004 -0.001 220 51.45 54.00 -1.00 0.0000 -0.024
0.0100 0.0400 43 168 38.0% 0.00 0.0002 -0.001 225 56.45 59.00 -1.00 0.0000 -0.024
0.0100 0.0300 9 57 39.6% 0.00 0.0002 -0.001 230 61.45 64.85 -1.00 0.0000 -0.024
0.0100 0.0300 90 41.9% 0.00 0.0001 -0.001 235 66.30 70.05 -1.00 0.0000 -0.024
0.0100 0.0400 3 396 45.2% 0.00 0.0001 -0.000 240 71.35 75.30 64.8% -1.00 0.0000 -0.024

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.

13%25%37%49%166.8137.0195.0
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