AMD catena di opzioni Advanced Micro Devices, Inc.
Cboe delayed options data · aggiornato al 20:03 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 ±4.7% (513.92–564.27) · ATM IV 64.0% · P/C open interest 0.93
| CALL | Strike | PUT | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Chiedi | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel 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). | Γ | Θ | Bid | Chiedi | Vol | OI | IV | Δ | Γ | Θ | |
| 266.25 | 271.80 | 22 | 278.0% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.0500 | 1 | 447 | 248.4% | -0.00 | 0.0000 | -0.004 | |
| 261.25 | 266.85 | 2 | 8 | 277.2% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 0.0600 | 44 | 175 | 245.8% | -0.00 | 0.0000 | -0.005 |
| 256.25 | 261.80 | 5 | 262.4% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.0600 | 9 | 184 | 239.6% | -0.00 | 0.0000 | -0.005 | |
| 251.25 | 256.80 | 12 | 254.8% | 1.00 | 0.0000 | 0.000 | 285 | 0 | 0.0700 | 7 | 178 | 236.6% | -0.00 | 0.0000 | -0.006 | |
| 246.25 | 251.80 | 2 | 247.3% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 0.0600 | 16 | 283 | 227.5% | -0.00 | 0.0000 | -0.006 | |
| 241.25 | 246.50 | 1 | 1.00 | 0.0000 | 0.000 | 295 | 0 | 0.0800 | 3 | 64 | 227.2% | -0.00 | 0.0000 | -0.007 | ||
| 236.50 | 241.90 | 1 | 266.4% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.0800 | 2 | 885 | 221.2% | -0.00 | 0.0000 | -0.007 | |
| 231.25 | 236.55 | 15 | 1.00 | 0.0000 | 0.000 | 305 | 0 | 0.2600 | 15 | 48 | 241.6% | -0.00 | 0.0000 | -0.008 | ||
| 226.25 | 231.85 | 6 | 225.9% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 0.0800 | 1 | 149 | 209.6% | -0.00 | 0.0000 | -0.009 | |
| 221.25 | 226.55 | 2 | 1.00 | 0.0000 | 0.000 | 315 | 0 | 0.0800 | 3 | 34 | 203.9% | -0.00 | 0.0000 | -0.009 | ||
| 216.00 | 221.75 | 8 | 11 | 1.00 | 0.0000 | 0.000 | 320 | 0 | 0.0900 | 1 | 33 | 200.5% | -0.00 | 0.0000 | -0.010 | |
| 211.30 | 216.85 | 3 | 211.6% | 1.00 | 0.0000 | 0.000 | 325 | 0 | 0.0900 | 4 | 62 | 194.9% | -0.00 | 0.0000 | -0.011 | |
| 206.30 | 211.85 | 9 | 205.0% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 0.0100 | 25 | 128 | 159.1% | -0.00 | 0.0000 | -0.012 | |
| 201.30 | 206.85 | 3 | 198.6% | 1.00 | 0.0000 | 0.000 | 335 | 0 | 0.0100 | 22 | 58 | 154.4% | -0.00 | 0.0000 | -0.013 | |
| 196.30 | 201.85 | 1 | 192.3% | 1.00 | 0.0000 | 0.000 | 340 | 0.0100 | 0.0500 | 616 | 238 | 172.3% | -0.00 | 0.0000 | -0.015 | |
| 191.30 | 196.80 | 12 | 180.1% | 1.00 | 0.0000 | 0.000 | 345 | 0.0100 | 0.0500 | 458 | 76 | 167.2% | -0.00 | 0.0000 | -0.016 | |
| 186.05 | 191.65 | 8 | 1.00 | 0.0000 | 0.000 | 350 | 0.0100 | 0.0400 | 548 | 1,136 | 159.6% | -0.00 | 0.0000 | -0.017 | ||
| 181.30 | 186.55 | 1 | 5 | 1.00 | 0.0000 | 0.000 | 355 | 0.0100 | 0.0400 | 54 | 7,803 | 154.7% | -0.00 | 0.0000 | -0.019 | |
| 176.30 | 181.55 | 17 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 0.1000 | 4 | 566 | 159.6% | -0.00 | 0.0000 | -0.020 | ||
| 171.30 | 176.55 | 8 | 1.00 | 0.0001 | -0.001 | 365 | 0 | 0.1000 | 12 | 186 | 154.6% | -0.00 | 0.0001 | -0.022 | ||
| 166.30 | 171.60 | 12 | 1.00 | 0.0001 | -0.004 | 370 | 0.0200 | 0.0600 | 114 | 368 | 146.5% | -0.00 | 0.0001 | -0.024 | ||
| 161.30 | 166.55 | 1 | 11 | 1.00 | 0.0001 | -0.007 | 375 | 0.0100 | 0.0500 | 24 | 1,004 | 137.9% | -0.00 | 0.0001 | -0.026 | |
| 157.00 | 161.65 | 1 | 6 | 172.9% | 1.00 | 0.0001 | -0.010 | 380 | 0.0100 | 0.0600 | 25 | 751 | 135.2% | -0.00 | 0.0001 | -0.029 |
| 151.30 | 156.60 | 7 | 1.00 | 0.0001 | -0.013 | 385 | 0.0200 | 0.0700 | 87 | 219 | 133.6% | -0.00 | 0.0001 | -0.032 | ||
| 146.35 | 151.90 | 1 | 13 | 142.1% | 1.00 | 0.0001 | -0.017 | 390 | 0.0200 | 0.0500 | 170 | 125.9% | -0.00 | 0.0001 | -0.035 | |
| 141.35 | 146.90 | 2 | 136.6% | 1.00 | 0.0001 | -0.021 | 395 | 0.0200 | 0.0600 | 21 | 312 | 122.8% | -0.00 | 0.0001 | -0.039 | |
| 138.00 | 141.65 | 13 | 172.9% | 1.00 | 0.0001 | -0.026 | 400 | 0.0400 | 0.0500 | 7 | 1,544 | 119.6% | -0.00 | 0.0001 | -0.043 | |
| 131.35 | 136.60 | 2 | 1.00 | 0.0002 | -0.032 | 405 | 0.0400 | 0.0700 | 621 | 460 | 117.4% | -0.00 | 0.0002 | -0.048 | ||
| 126.15 | 131.85 | 29 | 40 | 1.00 | 0.0002 | -0.038 | 410 | 0.0400 | 0.1000 | 439 | 499 | 115.7% | -0.00 | 0.0002 | -0.053 | |
| 121.20 | 126.70 | 61 | 25 | 1.00 | 0.0002 | -0.045 | 415 | 0.0500 | 0.1000 | 11 | 368 | 111.8% | -0.00 | 0.0002 | -0.060 | |
| 116.40 | 121.65 | 22 | 1.00 | 0.0003 | -0.053 | 420 | 0.0600 | 0.1200 | 214 | 1,231 | 109.3% | -0.00 | 0.0003 | -0.068 | ||
| 111.40 | 116.95 | 6 | 110.5% | 0.99 | 0.0003 | -0.063 | 425 | 0.0800 | 0.1300 | 299 | 524 | 106.5% | -0.01 | 0.0003 | -0.076 | |
| 106.40 | 111.65 | 94 | 0.99 | 0.0004 | -0.074 | 430 | 0.0900 | 0.1200 | 48 | 510 | 101.8% | -0.01 | 0.0004 | -0.087 | ||
| 101.40 | 106.70 | 2 | 15 | 78.1% | 0.99 | 0.0004 | -0.087 | 435 | 0.1000 | 0.1500 | 24 | 445 | 99.2% | -0.01 | 0.0004 | -0.100 |
| 96.45 | 101.70 | 19 | 65 | 81.8% | 0.99 | 0.0005 | -0.103 | 440 | 0.1200 | 0.1500 | 313 | 602 | 95.4% | -0.01 | 0.0005 | -0.116 |
| 91.70 | 96.60 | 4 | 60 | 87.9% | 0.99 | 0.0006 | -0.123 | 445 | 0.1500 | 0.1900 | 214 | 774 | 93.4% | -0.01 | 0.0006 | -0.134 |
| 87.20 | 91.80 | 21 | 34 | 102.3% | 0.99 | 0.0007 | -0.146 | 450 | 0.1900 | 0.2200 | 403 | 1,235 | 90.9% | -0.01 | 0.0007 | -0.157 |
| 82.30 | 86.60 | 6 | 60 | 95.0% | 0.98 | 0.0009 | -0.174 | 455 | 0.2200 | 0.2700 | 214 | 470 | 88.2% | -0.02 | 0.0009 | -0.185 |
| 76.75 | 82.60 | 120 | 66 | 96.8% | 0.98 | 0.0011 | -0.209 | 460 | 0.2700 | 0.3100 | 468 | 999 | 85.4% | -0.02 | 0.0011 | -0.219 |
| 72.40 | 76.30 | 54 | 80.5% | 0.98 | 0.0013 | -0.252 | 465 | 0.3200 | 0.3500 | 279 | 431 | 82.2% | -0.02 | 0.0013 | -0.261 | |
| 67.95 | 72.10 | 35 | 65 | 93.5% | 0.97 | 0.0016 | -0.304 | 470 | 0.4000 | 0.4400 | 649 | 743 | 80.0% | -0.03 | 0.0016 | -0.313 |
| 63.20 | 66.65 | 14 | 184 | 85.6% | 0.97 | 0.0020 | -0.369 | 475 | 0.5100 | 0.5600 | 702 | 1,696 | 78.1% | -0.04 | 0.0020 | -0.377 |
| 60.95 | 64.20 | 14 | 85.6% | 0.96 | 0.0022 | -0.407 | 477.5 | 0.5700 | 0.6100 | 159 | 76.8% | -0.04 | 0.0022 | -0.415 | ||
| 58.60 | 62.35 | 67 | 59 | 89.1% | 0.96 | 0.0025 | -0.449 | 480 | 0.6300 | 0.6700 | 420 | 2,235 | 75.4% | -0.04 | 0.0025 | -0.457 |
| 55.95 | 59.00 | 10 | 77.8% | 0.95 | 0.0028 | -0.496 | 482.5 | 0.7200 | 0.7700 | 100 | 74.7% | -0.05 | 0.0028 | -0.503 | ||
| 53.55 | 56.35 | 4 | 77 | 74.5% | 0.95 | 0.0031 | -0.548 | 485 | 0.8000 | 0.8500 | 622 | 1,848 | 73.4% | -0.06 | 0.0031 | -0.555 |
| 51.15 | 54.60 | 4 | 78.3% | 0.94 | 0.0034 | -0.606 | 487.5 | 0.9100 | 0.9700 | 76 | 72.6% | -0.06 | 0.0034 | -0.612 | ||
| 47.90 | 52.20 | 27 | 109 | 70.3% | 0.93 | 0.0038 | -0.669 | 490 | 1.03 | 1.09 | 572 | 1,290 | 71.6% | -0.07 | 0.0038 | -0.675 |
| 45.45 | 50.45 | 2 | 73.1% | 0.92 | 0.0042 | -0.739 | 492.5 | 1.18 | 1.26 | 377 | 431 | 71.0% | -0.08 | 0.0042 | -0.745 | |
| 43.75 | 48.15 | 2 | 80 | 76.1% | 0.91 | 0.0046 | -0.815 | 495 | 1.35 | 1.43 | 540 | 902 | 70.2% | -0.09 | 0.0046 | -0.821 |
| 40.45 | 45.65 | 6 | 3 | 68.1% | 0.90 | 0.0051 | -0.897 | 497.5 | 1.55 | 1.67 | 523 | 716 | 69.7% | -0.10 | 0.0051 | -0.904 |
| 39.60 | 42.90 | 64 | 214 | 72.5% | 0.89 | 0.0056 | -0.987 | 500 | 1.78 | 1.86 | 8,068 | 2,581 | 68.8% | -0.11 | 0.0056 | -0.993 |
| 38.30 | 40.00 | 19 | 13 | 72.9% | 0.88 | 0.0061 | -1.082 | 502.5 | 2.05 | 2.15 | 740 | 825 | 68.4% | -0.12 | 0.0061 | -1.088 |
| 34.85 | 38.20 | 30 | 81 | 68.2% | 0.86 | 0.0066 | -1.183 | 505 | 2.35 | 2.47 | 732 | 1,297 | 67.9% | -0.14 | 0.0067 | -1.189 |
| 34.35 | 34.80 | 84 | 59 | 66.6% | 0.84 | 0.0072 | -1.288 | 507.5 | 2.70 | 2.81 | 775 | 467 | 67.4% | -0.16 | 0.0072 | -1.294 |
| 32.15 | 32.75 | 193 | 152 | 66.9% | 0.82 | 0.0078 | -1.397 | 510 | 3.05 | 3.25 | 981 | 2,348 | 66.9% | -0.18 | 0.0078 | -1.403 |
| 30.15 | 30.80 | 98 | 65 | 66.3% | 0.81 | 0.0084 | -1.507 | 512.5 | 3.50 | 3.70 | 1,518 | 820 | 66.5% | -0.20 | 0.0084 | -1.514 |
| 28.10 | 28.65 | 250 | 410 | 65.9% | 0.78 | 0.0090 | -1.617 | 515 | 4.00 | 4.20 | 1,399 | 2,331 | 66.1% | -0.22 | 0.0090 | -1.625 |
| 26.30 | 26.60 | 122 | 102 | 66.0% | 0.76 | 0.0096 | -1.726 | 517.5 | 4.55 | 4.80 | 317 | 665 | 65.9% | -0.24 | 0.0096 | -1.734 |
| 24.40 | 24.75 | 140 | 2,243 | 65.5% | 0.74 | 0.0101 | -1.830 | 520 | 5.15 | 5.40 | 1,834 | 1,567 | 65.5% | -0.26 | 0.0102 | -1.838 |
| 22.60 | 22.95 | 269 | 72 | 64.8% | 0.71 | 0.0106 | -1.927 | 522.5 | 5.90 | 6.10 | 686 | 699 | 65.3% | -0.29 | 0.0107 | -1.937 |
| 20.75 | 21.25 | 309 | 233 | 64.6% | 0.68 | 0.0111 | -2.017 | 525 | 6.60 | 6.90 | 650 | 1,898 | 65.1% | -0.32 | 0.0112 | -2.026 |
| 19.10 | 19.55 | 542 | 94 | 64.8% | 0.65 | 0.0116 | -2.095 | 527.5 | 7.45 | 7.70 | 802 | 301 | 64.9% | -0.35 | 0.0116 | -2.106 |
| 17.55 | 17.95 | 1,622 | 899 | 64.7% | 0.62 | 0.0119 | -2.161 | 530 | 8.35 | 8.60 | 2,115 | 1,898 | 64.4% | -0.38 | 0.0120 | -2.172 |
| 16.05 | 16.45 | 483 | 309 | 64.5% | 0.59 | 0.0122 | -2.212 | 532.5 | 9.35 | 9.65 | 455 | 445 | 64.4% | -0.41 | 0.0123 | -2.225 |
| 14.60 | 15.05 | 2,494 | 2,259 | 64.2% | 0.56 | 0.0124 | -2.249 | 535 | 10.40 | 10.65 | 840 | 1,220 | 64.0% | -0.44 | 0.0125 | -2.262 |
| 13.35 | 13.60 | 1,745 | 228 | 64.1% | 0.53 | 0.0126 | -2.268 | 537.5 | 11.55 | 11.85 | 850 | 332 | 63.9% | -0.47 | 0.0127 | -2.282 |
| 12.05 | 12.35 | 2,204 | 1,728 | 64.1% | 0.50 | 0.0127 | -2.271 | 540 | 12.80 | 13.15 | 1,892 | 1,973 | 63.8% | -0.50 | 0.0127 | -2.286 |
| 10.85 | 11.20 | 961 | 611 | 63.9% | 0.47 | 0.0127 | -2.257 | 542.5 | 14.05 | 14.40 | 764 | 235 | 63.7% | -0.53 | 0.0127 | -2.272 |
| 9.70 | 10.05 | 1,149 | 1,846 | 63.7% | 0.44 | 0.0126 | -2.227 | 545 | 15.50 | 15.80 | 794 | 1,471 | 63.5% | -0.56 | 0.0126 | -2.241 |
| 8.75 | 9.00 | 898 | 2,225 | 63.7% | 0.41 | 0.0124 | -2.180 | 547.5 | 16.95 | 17.35 | 455 | 235 | 63.5% | -0.60 | 0.0125 | -2.195 |
| 7.80 | 8.00 | 4,442 | 3,544 | 63.6% | 0.38 | 0.0121 | -2.119 | 550 | 18.50 | 18.90 | 572 | 1,968 | 63.5% | -0.63 | 0.0122 | -2.133 |
| 6.95 | 7.25 | 826 | 398 | 63.6% | 0.35 | 0.0118 | -2.045 | 552.5 | 20.15 | 20.65 | 305 | 393 | 63.3% | -0.66 | 0.0119 | -2.058 |
| 6.15 | 6.45 | 1,284 | 1,976 | 63.5% | 0.32 | 0.0114 | -1.959 | 555 | 21.65 | 22.25 | 410 | 826 | 63.4% | -0.68 | 0.0115 | -1.972 |
| 5.45 | 5.70 | 174 | 540 | 63.5% | 0.29 | 0.0110 | -1.864 | 557.5 | 23.55 | 24.10 | 254 | 355 | 63.3% | -0.71 | 0.0111 | -1.875 |
| 4.80 | 5.00 | 7,376 | 2,868 | 63.5% | 0.27 | 0.0105 | -1.761 | 560 | 25.45 | 26.00 | 347 | 1,251 | 63.2% | -0.74 | 0.0106 | -1.772 |
| 4.20 | 4.45 | 598 | 514 | 63.6% | 0.24 | 0.0100 | -1.653 | 562.5 | 27.20 | 28.35 | 190 | 492 | 64.8% | -0.76 | 0.0100 | -1.662 |
| 3.70 | 3.90 | 3,481 | 2,406 | 63.6% | 0.22 | 0.0094 | -1.542 | 565 | 29.20 | 29.90 | 168 | 662 | 63.2% | -0.79 | 0.0095 | -1.550 |
| 3.25 | 3.40 | 534 | 520 | 63.6% | 0.20 | 0.0089 | -1.429 | 567.5 | 31.30 | 32.05 | 154 | 262 | 63.5% | -0.81 | 0.0089 | -1.435 |
| 2.85 | 2.97 | 2,351 | 3,859 | 63.6% | 0.18 | 0.0083 | -1.317 | 570 | 33.25 | 34.45 | 260 | 788 | 65.2% | -0.83 | 0.0083 | -1.322 |
| 2.46 | 2.59 | 583 | 214 | 63.6% | 0.16 | 0.0077 | -1.207 | 572.5 | 35.45 | 37.10 | 186 | 205 | 63.3% | -0.85 | 0.0077 | -1.210 |
| 2.14 | 2.25 | 1,257 | 970 | 63.7% | 0.14 | 0.0071 | -1.100 | 575 | 37.35 | 38.45 | 323 | 577 | 62.4% | -0.86 | 0.0072 | -1.101 |
| 1.86 | 1.94 | 587 | 321 | 63.8% | 0.13 | 0.0066 | -0.997 | 577.5 | 37.75 | 40.90 | 58 | 227 | 50.4% | -0.88 | 0.0066 | -0.997 |
| 1.60 | 1.68 | 2,415 | 1,276 | 63.9% | 0.11 | 0.0060 | -0.900 | 580 | 41.25 | 43.20 | 134 | 1,025 | 58.7% | -0.89 | 0.0060 | -0.898 |
| 1.37 | 1.45 | 847 | 426 | 64.0% | 0.10 | 0.0055 | -0.808 | 582.5 | 43.50 | 46.65 | 8 | 182 | 65.6% | -0.91 | 0.0055 | -0.805 |
| 1.19 | 1.26 | 1,533 | 2,726 | 64.4% | 0.09 | 0.0050 | -0.723 | 585 | 45.65 | 49.45 | 439 | 808 | 67.9% | -0.92 | 0.0050 | -0.718 |
| 1.02 | 1.08 | 518 | 289 | 64.5% | 0.08 | 0.0045 | -0.645 | 587.5 | 47.05 | 52.40 | 7 | 104 | 66.2% | -0.93 | 0.0045 | -0.637 |
| 0.8700 | 0.9300 | 1,439 | 2,204 | 64.7% | 0.07 | 0.0041 | -0.573 | 590 | 50.40 | 53.20 | 454 | 1,141 | 61.6% | -0.94 | 0.0041 | -0.564 |
| 0.7600 | 0.8100 | 740 | 481 | 65.0% | 0.06 | 0.0037 | -0.508 | 592.5 | 52.15 | 57.10 | 2 | 80 | 69.5% | -0.95 | 0.0037 | -0.497 |
| 0.6400 | 0.6900 | 564 | 901 | 65.1% | 0.05 | 0.0033 | -0.449 | 595 | 54.40 | 58.20 | 27 | 585 | 48.9% | -0.95 | 0.0033 | -0.436 |
| 0.5400 | 0.6000 | 343 | 1,025 | 65.3% | 0.05 | 0.0030 | -0.396 | 597.5 | 57.75 | 59.60 | 1 | 182 | -0.96 | 0.0030 | -0.383 | |
| 0.4700 | 0.5100 | 5,327 | 6,006 | 65.5% | 0.04 | 0.0026 | -0.349 | 600 | 59.70 | 62.80 | 42 | 880 | -0.96 | 0.0027 | -0.335 | |
| 0.4000 | 0.4400 | 185 | 544 | 65.8% | 0.03 | 0.0024 | -0.308 | 602.5 | 61.45 | 65.85 | 38 | 79 | -0.97 | 0.0024 | -0.292 | |
| 0.3500 | 0.3900 | 705 | 1,487 | 66.2% | 0.03 | 0.0021 | -0.271 | 605 | 64.50 | 69.00 | 12 | 258 | 73.6% | -0.97 | 0.0022 | -0.257 |
| 0.3000 | 0.3300 | 349 | 306 | 66.6% | 0.03 | 0.0019 | -0.239 | 607.5 | 66.45 | 71.60 | 23 | 69.5% | -0.98 | 0.0019 | -0.226 | |
| 0.2500 | 0.3000 | 574 | 1,407 | 66.8% | 0.02 | 0.0017 | -0.210 | 610 | 69.40 | 72.70 | 29 | 764 | -0.98 | 0.0017 | -0.198 | |
| 0.2200 | 0.2500 | 343 | 726 | 67.3% | 0.02 | 0.0015 | -0.186 | 612.5 | 71.70 | 75.00 | 2 | 228 | -0.98 | 0.0015 | -0.176 | |
| 0.1900 | 0.2200 | 222 | 1,619 | 68.0% | 0.02 | 0.0013 | -0.164 | 615 | 74.45 | 77.55 | 16 | 243 | -0.99 | 0.0013 | -0.158 | |
| 0.1600 | 0.2000 | 294 | 499 | 68.0% | 0.02 | 0.0012 | -0.145 | 617.5 | 77.60 | 79.70 | 5 | 179 | 74.2% | -0.99 | 0.0012 | -0.142 |
| 0.1400 | 0.1700 | 650 | 4,987 | 68.6% | 0.01 | 0.0011 | -0.129 | 620 | 78.90 | 83.15 | 30 | 1,226 | -0.99 | 0.0010 | -0.128 | |
| 0.1100 | 0.1600 | 465 | 414 | 68.7% | 0.01 | 0.0010 | -0.115 | 622.5 | 81.40 | 86.10 | 1 | 210 | -0.99 | 0.0009 | -0.119 | |
| 0.1000 | 0.1300 | 293 | 1,197 | 69.3% | 0.01 | 0.0008 | -0.103 | 625 | 83.95 | 88.90 | 1 | 167 | 78.5% | -0.99 | 0.0008 | -0.111 |
| 0.0800 | 0.1200 | 73 | 420 | 69.7% | 0.01 | 0.0008 | -0.093 | 627.5 | 86.15 | 91.25 | 4 | 39 | -0.99 | 0.0007 | -0.103 | |
| 0.0800 | 0.1000 | 383 | 3,528 | 70.4% | 0.01 | 0.0007 | -0.084 | 630 | 88.60 | 93.90 | 4 | 56 | -1.00 | 0.0006 | -0.097 | |
| 0.0700 | 0.1000 | 35 | 322 | 71.5% | 0.01 | 0.0006 | -0.076 | 632.5 | 91.10 | 96.40 | 7 | 26 | -1.00 | 0.0005 | -0.093 | |
| 0.0600 | 0.0800 | 106 | 1,069 | 71.4% | 0.01 | 0.0006 | -0.069 | 635 | 93.65 | 98.90 | 3 | 70.2% | -1.00 | 0.0004 | -0.090 | |
| 0.0500 | 0.1100 | 14 | 477 | 74.0% | 0.01 | 0.0005 | -0.063 | 637.5 | 96.15 | 100.75 | -1.00 | 0.0004 | -0.087 | |||
| 0.0400 | 0.1000 | 227 | 1,354 | 74.4% | 0.01 | 0.0005 | -0.058 | 640 | 98.65 | 103.90 | 8 | 20 | 73.1% | -1.00 | 0.0004 | -0.085 |
| 0.0300 | 0.1000 | 10 | 252 | 75.3% | 0.01 | 0.0004 | -0.054 | 642.5 | 101.15 | 106.40 | 18 | 74.6% | -1.00 | 0.0003 | -0.083 | |
| 0.0300 | 0.0700 | 5 | 1,193 | 74.7% | 0.01 | 0.0004 | -0.050 | 645 | 103.65 | 108.90 | 6 | 76.0% | -1.00 | 0.0003 | -0.081 | |
| 0.0200 | 0.1000 | 325 | 77.5% | 0.00 | 0.0004 | -0.047 | 647.5 | 106.15 | 111.40 | 77.4% | -1.00 | 0.0002 | -0.080 | |||
| 0.0300 | 0.0700 | 603 | 2,168 | 77.5% | 0.00 | 0.0003 | -0.044 | 650 | 108.60 | 114.05 | 2 | 88.0% | -1.00 | 0.0002 | -0.079 | |
| 0.0300 | 0.0800 | 5 | 498 | 79.7% | 0.00 | 0.0003 | -0.041 | 652.5 | 111.15 | 116.40 | 80.3% | -1.00 | 0.0002 | -0.078 | ||
| 0.0100 | 0.0600 | 19 | 893 | 77.5% | 0.00 | 0.0003 | -0.039 | 655 | 113.65 | 118.90 | 1 | 81.7% | -1.00 | 0.0002 | -0.077 | |
| 0.0100 | 0.1000 | 5 | 313 | 82.5% | 0.00 | 0.0003 | -0.037 | 657.5 | 116.15 | 121.10 | -1.00 | 0.0002 | -0.077 | |||
| 0.0100 | 0.0500 | 57 | 2,056 | 79.0% | 0.00 | 0.0003 | -0.035 | 660 | 118.65 | 123.90 | 1 | 84.5% | -1.00 | 0.0001 | -0.076 | |
| 0.0100 | 0.0900 | 1 | 71 | 84.5% | 0.00 | 0.0002 | -0.034 | 662.5 | 121.15 | 126.40 | 85.9% | -1.00 | 0.0001 | -0.076 | ||
| 0.0200 | 0.0600 | 4 | 362 | 84.0% | 0.00 | 0.0002 | -0.032 | 665 | 123.65 | 128.90 | 87.3% | -1.00 | 0.0001 | -0.075 | ||
| 0.0100 | 0.1000 | 10 | 67 | 88.0% | 0.00 | 0.0002 | -0.031 | 667.5 | 126.15 | 131.40 | 88.7% | -1.00 | 0.0001 | -0.075 | ||
| 0.0100 | 0.0500 | 33 | 661 | 84.3% | 0.00 | 0.0002 | -0.030 | 670 | 128.65 | 133.90 | 90.0% | -1.00 | 0.0001 | -0.075 | ||
| 0.0100 | 0.0900 | 14 | 69 | 89.9% | 0.00 | 0.0002 | -0.029 | 672.5 | 131.15 | 136.40 | 91.4% | -1.00 | 0.0001 | -0.074 | ||
| 0.0100 | 0.0500 | 118 | 1,106 | 86.9% | 0.00 | 0.0002 | -0.028 | 675 | 133.65 | 138.90 | 92.8% | -1.00 | 0.0001 | -0.074 | ||
| 0.0100 | 0.0800 | 114 | 40 | 91.6% | 0.00 | 0.0002 | -0.027 | 677.5 | 136.10 | 141.40 | -1.00 | 0.0001 | -0.074 | |||
| 0.0100 | 0.0400 | 235 | 998 | 88.0% | 0.00 | 0.0002 | -0.026 | 680 | 138.60 | 143.90 | -1.00 | 0.0001 | -0.074 | |||
| 0.0200 | 0.0400 | 40 | 71 | 90.7% | 0.00 | 0.0002 | -0.025 | 682.5 | 141.10 | 146.40 | -1.00 | 0.0001 | -0.074 | |||
| 0.0100 | 0.0500 | 151 | 245 | 92.0% | 0.00 | 0.0001 | -0.025 | 685 | 143.60 | 148.30 | -1.00 | 0.0001 | -0.074 | |||
| 0.0100 | 0.0400 | 500 | 36 | 91.7% | 0.00 | 0.0001 | -0.024 | 687.5 | 146.10 | 151.40 | -1.00 | 0.0001 | -0.074 | |||
| 0 | 0.0600 | 18 | 312 | 94.5% | 0.00 | 0.0001 | -0.023 | 690 | 148.60 | 153.90 | -1.00 | 0.0000 | -0.074 | |||
| 0 | 0.0500 | 1 | 31 | 94.2% | 0.00 | 0.0001 | -0.023 | 692.5 | 151.10 | 156.40 | -1.00 | 0.0000 | -0.073 | |||
| 0 | 0.0400 | 190 | 359 | 93.6% | 0.00 | 0.0001 | -0.022 | 695 | 153.60 | 158.90 | -1.00 | 0.0000 | -0.073 | |||
| 0 | 0.0600 | 14 | 8 | 98.2% | 0.00 | 0.0001 | -0.021 | 697.5 | 156.10 | 161.40 | -1.00 | 0.0000 | -0.073 | |||
| 0.0100 | 0.0300 | 42 | 3,787 | 95.9% | 0.00 | 0.0001 | -0.021 | 700 | 158.70 | 164.10 | 125.0% | -1.00 | 0.0000 | -0.073 | ||
| 0.0100 | 0.0300 | 141 | 65 | 97.1% | 0.00 | 0.0001 | -0.021 | 702.5 | 161.10 | 166.40 | -1.00 | 0.0000 | -0.073 | |||
| 0 | 0.0300 | 2 | 2,590 | 96.0% | 0.00 | 0.0001 | -0.020 | 705 | 163.60 | 168.90 | -1.00 | 0.0000 | -0.073 | |||
| 0.0100 | 0.0300 | 141 | 274 | 100.6% | 0.00 | 0.0001 | -0.019 | 710 | 168.60 | 173.90 | -1.00 | 0.0000 | -0.073 | |||
| 0 | 0.0300 | 254 | 100.6% | 0.00 | 0.0001 | -0.018 | 715 | 173.60 | 178.90 | -1.00 | 0.0000 | -0.073 | ||||
| 0 | 0.0300 | 1 | 167 | 102.8% | 0.00 | 0.0001 | -0.018 | 720 | 178.60 | 183.90 | -1.00 | 0.0000 | -0.073 | |||
| 0.0100 | 0.0300 | 140 | 705 | 107.5% | 0.00 | 0.0001 | -0.017 | 725 | 183.65 | 188.65 | -1.00 | 0.0000 | -0.073 | |||
| 0.0100 | 0.0300 | 270 | 109.8% | 0.00 | 0.0001 | -0.017 | 730 | 188.65 | 193.90 | 120.9% | -1.00 | 0.0000 | -0.073 | |||
| 0 | 0.0300 | 628 | 109.4% | 0.00 | 0.0001 | -0.016 | 735 | 193.65 | 198.90 | 123.4% | -1.00 | 0.0000 | -0.073 | |||
| 0 | 0.0300 | 273 | 111.6% | 0.00 | 0.0001 | -0.015 | 740 | 198.65 | 203.90 | 1 | 125.8% | -1.00 | 0.0000 | -0.072 | ||
| 0.0100 | 0.0300 | 21 | 956 | 118.6% | 0.00 | 0.0001 | -0.014 | 750 | 208.60 | 213.35 | -1.00 | 0.0000 | -0.072 | |||
| 0.0100 | 0.0300 | 11 | 660 | 122.9% | 0.00 | 0.0001 | -0.014 | 760 | 218.65 | 223.90 | 135.2% | -1.00 | 0.0000 | -0.072 | ||
| 0.0100 | 0.0300 | 67 | 228 | 127.1% | 0.00 | 0.0000 | -0.013 | 770 | 228.65 | 233.90 | 139.8% | -1.00 | 0.0000 | -0.072 | ||
| 0 | 0.0300 | 127 | 229 | 128.3% | 0.00 | 0.0000 | -0.012 | 780 | 238.65 | 243.90 | 144.3% | -1.00 | 0.0000 | -0.072 | ||
| 0 | 0.0400 | 46 | 148 | 135.4% | 0.00 | 0.0000 | -0.011 | 790 | 248.65 | 253.90 | 148.7% | -1.00 | 0.0000 | -0.072 | ||
| 0 | 0.0100 | 3 | 515 | 126.0% | 0.00 | 0.0000 | -0.011 | 800 | 258.60 | 264.20 | 178.4% | -1.00 | 0.0000 | -0.072 | ||
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 23, 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.
callput