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 00:47 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 ±5.6% (157.35–176.00) · ATM IV 22.4% · P/C open interest 1.77

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
80.05 85.00 97.1% 1.00 0.0000 0.000 85 0 0.5000 206 109.8% -0.00 0.0000 -0.000
75.05 80.00 87.0% 1.00 0.0000 0.000 90 0 0.5000 209 101.4% -0.00 0.0000 -0.001
70.05 75.00 77.1% 1.00 0.0001 0.000 95 0 5.00 1 147.5% -0.00 0.0001 -0.001
65.10 70.05 74.2% 1.00 0.0001 0.000 100 0 2.12 42 111.6% -0.00 0.0001 -0.001
60.15 65.10 70.3% 1.00 0.0001 0.000 105 0 5.00 100 126.2% -0.00 0.0001 -0.001
55.15 60.10 3 62.3% 1.00 0.0002 0.000 110 0 5.00 149 116.2% -0.00 0.0002 -0.002
50.15 55.10 54.5% 1.00 0.0004 0.000 115 0 5.00 6 106.6% -0.00 0.0004 -0.003
45.20 50.15 55 51.2% 1.00 0.0006 0.000 120 0.0100 5.00 11 49 97.9% -0.00 0.0006 -0.004
44.20 49.15 49.7% 1.00 0.0006 0.000 121 0 5.00 15 95.5% -0.00 0.0006 -0.004
43.25 48.20 51.4% 1.00 0.0007 0.000 122 0 5.00 2 93.6% -0.00 0.0007 -0.004
42.25 47.20 50.0% 1.00 0.0007 0.000 123 0 5.00 4 91.8% -0.01 0.0007 -0.005
41.30 46.25 2 51.0% 0.99 0.0008 0.000 124 0 5.00 11 90.0% -0.01 0.0008 -0.005
40.30 45.25 49.7% 0.99 0.0009 -0.000 125 0 5.00 6 88.3% -0.01 0.0009 -0.005
39.25 44.20 45.9% 0.99 0.0010 -0.001 126 0 5.00 2 86.5% -0.01 0.0010 -0.006
38.25 43.20 44.6% 0.99 0.0011 -0.001 127 0 5.00 5 84.7% -0.01 0.0011 -0.006
37.25 42.20 43.2% 0.99 0.0012 -0.002 128 0 5.00 4 83.0% -0.01 0.0012 -0.006
36.35 41.30 46.3% 0.99 0.0013 -0.002 129 0 5.00 7 81.2% -0.01 0.0013 -0.007
35.35 40.30 45.0% 0.99 0.0014 -0.003 130 0 5.00 77 79.5% -0.01 0.0014 -0.007
34.35 39.30 43.7% 0.99 0.0016 -0.004 131 0 5.00 6 77.8% -0.01 0.0016 -0.008
33.30 38.25 40.4% 0.99 0.0017 -0.004 132 0 5.00 5 76.0% -0.01 0.0017 -0.008
32.30 37.25 39.1% 0.99 0.0019 -0.005 133 0 5.00 7 74.3% -0.01 0.0019 -0.009
31.40 36.35 41.4% 0.99 0.0021 -0.006 134 0 5.00 5 72.6% -0.01 0.0021 -0.010
30.35 35.30 1 38.5% 0.98 0.0023 -0.006 135 0 5.00 6 70.9% -0.02 0.0023 -0.010
29.40 34.35 38.9% 0.98 0.0025 -0.007 136 0 5.00 6 69.2% -0.02 0.0026 -0.011
28.40 33.35 37.6% 0.98 0.0028 -0.008 137 0 5.00 44 67.5% -0.02 0.0028 -0.012
27.55 32.55 40.6% 0.98 0.0031 -0.009 138 0 5.00 19 65.8% -0.02 0.0031 -0.013
26.75 31.70 42.5% 0.98 0.0034 -0.010 139 0 5.00 11 64.1% -0.02 0.0035 -0.014
25.50 30.45 4 36.4% 0.97 0.0038 -0.011 140 0 5.00 15 62.4% -0.03 0.0038 -0.015
24.40 29.35 14 32.6% 0.97 0.0042 -0.012 141 0 5.00 11 60.7% -0.03 0.0042 -0.016
23.80 28.75 10 39.2% 0.97 0.0046 -0.013 142 0 5.00 7 59.1% -0.03 0.0047 -0.017
22.55 27.50 33.6% 0.97 0.0051 -0.015 143 0 5.00 9 57.4% -0.04 0.0052 -0.018
21.55 26.50 32.3% 0.96 0.0057 -0.016 144 0 5.00 51 55.7% -0.04 0.0058 -0.019
20.45 25.40 5 29.0% 0.96 0.0063 -0.018 145 0 5.00 781 54.0% -0.04 0.0064 -0.021
19.55 24.50 29.8% 0.95 0.0070 -0.019 146 0 5.00 20 52.3% -0.05 0.0071 -0.022
18.45 23.35 4 25.9% 0.95 0.0077 -0.021 147 0 5.00 27 50.7% -0.05 0.0078 -0.023
17.65 22.55 28.6% 0.94 0.0086 -0.022 148 0 5.00 6 49.0% -0.06 0.0087 -0.025
16.70 21.60 28.1% 0.93 0.0095 -0.024 149 0 5.00 222 47.3% -0.07 0.0096 -0.027
15.55 20.45 13 24.4% 0.93 0.0105 -0.026 150 0.1600 0.9900 1,710 30.0% -0.07 0.0107 -0.029
14.55 19.45 43 23.1% 0.92 0.0117 -0.028 151 0 5.00 51 546 36.1% -0.08 0.0118 -0.030
13.65 18.55 23.5% 0.91 0.0129 -0.030 152 0.1400 5.00 424 43.1% -0.09 0.0131 -0.033
12.85 17.75 6 24.8% 0.90 0.0143 -0.032 153 0 5.00 338 40.5% -0.10 0.0145 -0.035
11.95 16.85 1 24.5% 0.89 0.0158 -0.035 154 0 5.00 8 161 38.8% -0.12 0.0160 -0.037
10.85 15.75 35 22.1% 0.87 0.0174 -0.037 155 0.4200 1.00 63 9,823 23.4% -0.13 0.0177 -0.039
10.15 15.05 3,050 23.6% 0.86 0.0192 -0.039 156 0 1.89 56 3,952 24.2% -0.14 0.0195 -0.041
9.05 13.95 2 21.3% 0.84 0.0211 -0.042 157 0.5800 2.39 59 308 27.0% -0.16 0.0215 -0.044
8.35 13.25 4 22.3% 0.82 0.0232 -0.044 158 0.8500 2.06 518 315 25.1% -0.18 0.0236 -0.046
7.50 12.40 21.9% 0.80 0.0253 -0.046 159 0.4700 1.94 44 397 21.8% -0.20 0.0258 -0.048
6.65 11.55 3 361 21.3% 0.78 0.0276 -0.049 160 0.9700 2.16 99 783 22.6% -0.23 0.0282 -0.051
5.75 10.65 26 20.3% 0.75 0.0299 -0.051 161 0.6100 2.40 10 527 20.6% -0.25 0.0306 -0.053
5.05 9.95 16 41 20.5% 0.72 0.0323 -0.053 162 0.7500 2.67 38 1,939 20.1% -0.28 0.0331 -0.055
4.30 9.20 36 16 20.1% 0.69 0.0346 -0.055 163 1.20 4.10 268 509 19.5% -0.31 0.0356 -0.057
3.55 8.45 34 19.6% 0.66 0.0369 -0.056 164 1.45 5.00 92 340 24.7% -0.35 0.0380 -0.058
3.05 7.95 18 95 20.2% 0.62 0.0389 -0.057 165 1.15 5.00 35 12.8K 21.5% -0.39 0.0402 -0.059
2.51 7.45 58 20.5% 0.59 0.0406 -0.058 166 0.5600 5.50 35 271 19.3% -0.43 0.0422 -0.060
3.30 7.50 306 375 23.2% 0.54 0.0420 -0.058 167 3.25 4.60 140 424 21.6% -0.47 0.0437 -0.061
1.41 6.35 20 18.9% 0.52 0.0425 -0.058 167.5 3.25 8.00 19 28.7% -0.49 0.0444 -0.061
1.36 6.30 298 275 19.9% 0.50 0.0429 -0.058 168 1.54 6.45 307 6,294 19.2% -0.51 0.0449 -0.060
2.80 7.70 266 352 29.4% 0.46 0.0432 -0.057 169 2.01 6.95 249 1,222 18.9% -0.56 0.0455 -0.060
2.36 5.05 398 1,173 23.8% 0.42 0.0429 -0.055 170 2.76 7.70 1 38.3K 19.7% -0.60 0.0455 -0.058
1.99 5.00 59 264 24.7% 0.37 0.0420 -0.053 171 2.91 7.85 1,348 17.0% -0.65 0.0449 -0.056
1.66 5.00 36 1,445 25.8% 0.33 0.0405 -0.051 172 3.55 8.45 119 16.5% -0.69 0.0437 -0.054
1.52 5.00 65 26.4% 0.31 0.0395 -0.049 172.5 4.15 9.05 17.9% -0.72 0.0429 -0.053
1.38 4.95 131 78 26.8% 0.29 0.0385 -0.048 173 4.45 9.35 37 17.5% -0.74 0.0421 -0.052
0 5.00 171 108 24.6% 0.26 0.0361 -0.045 174 5.10 10.00 45 16.5% -0.78 0.0400 -0.049
0.7500 1.30 254 9,938 17.4% 0.22 0.0335 -0.041 175 5.90 10.80 8,105 16.2% -0.81 0.0378 -0.046
0.5300 1.22 16 195 17.6% 0.19 0.0307 -0.038 176 6.90 11.80 11 17.5% -0.85 0.0352 -0.043
0 1.12 100 144 16.3% 0.17 0.0279 -0.035 177 7.70 12.60 7 16.4% -0.88 0.0327 -0.040
0.1200 4.60 15 261 28.4% 0.15 0.0251 -0.032 178 8.70 13.60 8 17.5% -0.90 0.0298 -0.037
0.2000 5.00 37 217 33.2% 0.12 0.0225 -0.029 179 9.50 14.40 39 -0.93 0.0276 -0.035
0.2000 1.33 138 5,942 21.5% 0.11 0.0200 -0.026 180 10.40 15.30 1 8,976 -0.95 0.0262 -0.032
0 5.00 3 2,255 35.1% 0.09 0.0177 -0.024 181 11.50 16.40 3 -0.97 0.0218 -0.027
0 1.65 133 460 22.5% 0.08 0.0157 -0.021 182 12.40 17.30 1 -0.98 0.0161 -0.026
0 5.00 8 1,835 37.8% 0.07 0.0138 -0.019 183 13.45 18.35 -0.99 0.0116 -0.023
0 0.4000 4 288 18.9% 0.06 0.0122 -0.017 184 14.50 19.40 -0.99 0.0059 -0.023
0.1600 0.3900 2 2,695 21.1% 0.05 0.0107 -0.015 185 15.40 20.30 19 -1.00 0.0019 -0.023
0 5.00 321 41.7% 0.04 0.0094 -0.014 186 16.50 21.40 -1.00 0.0000 -0.023
0 1.00 192 26.2% 0.04 0.0083 -0.013 187 17.45 22.40 -1.00 0.0000 -0.023
0 5.00 4 61 44.1% 0.03 0.0073 -0.011 188 18.50 23.45 -1.00 0.0000 -0.023
0 5.00 33 45.4% 0.03 0.0064 -0.010 189 19.50 24.45 -1.00 0.0000 -0.023
0.0100 0.4500 47 3,229 24.6% 0.03 0.0057 -0.009 190 20.45 25.40 1 61 -1.00 0.0000 -0.023
0.0500 0.1900 1 11.5K 25.6% 0.01 0.0031 -0.006 195 25.45 30.40 8 64 -1.00 0.0000 -0.023
0 5.00 1,552 58.1% 0.01 0.0018 -0.004 200 30.50 35.45 8 -1.00 0.0000 -0.023
0.0100 1.00 5 438 41.8% 0.00 0.0010 -0.002 205 35.45 40.45 -1.00 0.0000 -0.023
0.0100 5.00 7,366 67.6% 0.00 0.0006 -0.002 210 40.50 45.45 -1.00 0.0000 -0.023
0.0100 5.00 222 72.2% 0.00 0.0004 -0.001 215 45.45 50.40 -1.00 0.0000 -0.023
0 5.00 80 76.6% 0.00 0.0003 -0.001 220 50.50 55.45 -1.00 0.0000 -0.023
0.0100 1.25 6 162 45.3% 0.00 0.0002 -0.001 225 55.50 60.45 -1.00 0.0000 -0.023
0 5.00 21 36 84.9% 0.00 0.0001 -0.000 230 60.50 65.45 -1.00 0.0000 -0.023
0.0100 0.0300 90 41.2% 0.00 0.0001 -0.000 235 65.35 70.35 -1.00 0.0000 -0.023
0.0100 0.0900 81 315 47.8% 0.00 0.0001 -0.000 240 70.45 75.40 -1.00 0.0000 -0.023

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.

15%34%53%72%166.7137.0195.0
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