AXP catena di opzioni American Express Company
Cboe delayed options data · aggiornato al 15:33 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 ±26.0% (245.88–418.28) · ATM IV 28.9% · P/C open interest 0.89
| 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 | |
| 168.20 | 172.00 | 11 | 37.9% | 0.98 | 0.0005 | 0.000 | 170 | 0.7600 | 2.61 | 49 | 36.9% | -0.03 | 0.0005 | -0.009 | ||
| 163.75 | 167.50 | 11 | 37.4% | 0.97 | 0.0005 | 0.000 | 175 | 1.57 | 2.64 | 37.1% | -0.03 | 0.0005 | -0.010 | |||
| 159.35 | 163.00 | 7 | 37.0% | 0.97 | 0.0006 | 0.000 | 180 | 1.79 | 2.90 | 3 | 36.7% | -0.04 | 0.0006 | -0.011 | ||
| 154.95 | 158.50 | 1 | 36.5% | 0.96 | 0.0006 | 0.000 | 185 | 2.04 | 2.93 | 20 | 35.8% | -0.04 | 0.0007 | -0.012 | ||
| 150.55 | 154.00 | 35.9% | 0.96 | 0.0007 | 0.000 | 190 | 2.32 | 3.15 | 5 | 35.2% | -0.05 | 0.0007 | -0.013 | |||
| 146.15 | 149.70 | 35.6% | 0.95 | 0.0008 | 0.000 | 195 | 2.63 | 3.40 | 8 | 34.7% | -0.05 | 0.0008 | -0.014 | |||
| 141.80 | 145.35 | 28 | 35.1% | 0.95 | 0.0009 | 0.000 | 200 | 1.97 | 4.90 | 26 | 34.5% | -0.06 | 0.0009 | -0.015 | ||
| 133.20 | 137.00 | 5 | 34.6% | 0.94 | 0.0010 | -0.002 | 210 | 3.75 | 4.75 | 431 | 33.7% | -0.07 | 0.0011 | -0.017 | ||
| 124.80 | 128.35 | 6 | 33.7% | 0.92 | 0.0012 | -0.005 | 220 | 4.75 | 6.35 | 25 | 33.6% | -0.08 | 0.0012 | -0.020 | ||
| 116.85 | 120.10 | 4 | 33.2% | 0.91 | 0.0014 | -0.009 | 230 | 5.95 | 7.15 | 9 | 32.6% | -0.10 | 0.0015 | -0.022 | ||
| 108.55 | 112.10 | 6 | 32.5% | 0.89 | 0.0016 | -0.012 | 240 | 7.35 | 8.70 | 45 | 32.1% | -0.12 | 0.0017 | -0.025 | ||
| 100.80 | 104.35 | 9 | 32.0% | 0.87 | 0.0018 | -0.016 | 250 | 9.00 | 10.45 | 96 | 31.6% | -0.14 | 0.0019 | -0.028 | ||
| 93.30 | 97.00 | 10 | 31.6% | 0.85 | 0.0021 | -0.019 | 260 | 10.95 | 12.55 | 70 | 31.2% | -0.17 | 0.0022 | -0.030 | ||
| 86.10 | 89.60 | 8 | 31.1% | 0.82 | 0.0023 | -0.023 | 270 | 13.15 | 14.90 | 153 | 30.8% | -0.19 | 0.0025 | -0.033 | ||
| 79.15 | 82.60 | 34 | 30.6% | 0.79 | 0.0026 | -0.026 | 280 | 15.75 | 17.60 | 246 | 30.4% | -0.22 | 0.0027 | -0.035 | ||
| 72.80 | 76.35 | 12 | 30.5% | 0.76 | 0.0028 | -0.029 | 290 | 18.65 | 20.60 | 443 | 30.0% | -0.25 | 0.0030 | -0.037 | ||
| 66.55 | 70.00 | 17 | 30.2% | 0.73 | 0.0030 | -0.031 | 300 | 21.90 | 23.90 | 122 | 29.7% | -0.29 | 0.0032 | -0.040 | ||
| 60.60 | 64.40 | 16 | 30.0% | 0.70 | 0.0032 | -0.034 | 310 | 25.55 | 27.70 | 42 | 29.4% | -0.32 | 0.0035 | -0.041 | ||
| 55.00 | 58.50 | 100 | 29.6% | 0.67 | 0.0034 | -0.036 | 320 | 29.45 | 31.80 | 78 | 29.1% | -0.36 | 0.0037 | -0.043 | ||
| 49.80 | 52.35 | 118 | 29.0% | 0.63 | 0.0035 | -0.038 | 330 | 33.95 | 36.30 | 105 | 28.9% | -0.40 | 0.0039 | -0.044 | ||
| 44.90 | 47.50 | 66 | 28.7% | 0.60 | 0.0036 | -0.039 | 340 | 38.60 | 41.15 | 55 | 28.5% | -0.44 | 0.0041 | -0.045 | ||
| 40.40 | 42.75 | 216 | 28.5% | 0.56 | 0.0037 | -0.040 | 350 | 44.00 | 46.40 | 50 | 28.3% | -0.48 | 0.0043 | -0.046 | ||
| 36.70 | 38.40 | 100 | 28.4% | 0.53 | 0.0038 | -0.041 | 360 | 49.65 | 52.10 | 31 | 28.1% | -0.52 | 0.0044 | -0.046 | ||
| 32.95 | 34.55 | 226 | 28.2% | 0.49 | 0.0038 | -0.041 | 370 | 55.40 | 58.15 | 51 | 27.8% | -0.56 | 0.0046 | -0.046 | ||
| 29.40 | 30.90 | 5 | 306 | 28.0% | 0.46 | 0.0038 | -0.041 | 380 | 62.20 | 64.60 | 33 | 27.7% | -0.60 | 0.0046 | -0.046 | |
| 26.20 | 27.95 | 263 | 28.0% | 0.42 | 0.0038 | -0.040 | 390 | 68.30 | 71.45 | 11 | 27.3% | -0.64 | 0.0047 | -0.046 | ||
| 23.25 | 25.05 | 134 | 27.9% | 0.39 | 0.0037 | -0.040 | 400 | 76.25 | 78.65 | 12 | 27.4% | -0.69 | 0.0048 | -0.045 | ||
| 20.60 | 22.65 | 53 | 27.8% | 0.36 | 0.0037 | -0.038 | 410 | 83.65 | 86.25 | 2 | 27.1% | -0.73 | 0.0048 | -0.044 | ||
| 18.30 | 19.85 | 47 | 27.6% | 0.33 | 0.0036 | -0.037 | 420 | 91.00 | 94.25 | 26.6% | -0.77 | 0.0047 | -0.043 | |||
| 16.20 | 17.65 | 23 | 27.5% | 0.31 | 0.0034 | -0.036 | 430 | 99.50 | 102.60 | 4 | 26.5% | -0.80 | 0.0046 | -0.040 | ||
| 14.30 | 15.75 | 125 | 27.5% | 0.28 | 0.0033 | -0.035 | 440 | 108.35 | 111.95 | 6 | 26.9% | -0.84 | 0.0046 | -0.036 | ||
| 12.65 | 14.40 | 94 | 27.6% | 0.26 | 0.0032 | -0.033 | 450 | 117.00 | 120.95 | 2 | 26.5% | -0.88 | 0.0046 | -0.035 | ||
| 11.20 | 12.50 | 114 | 27.4% | 0.23 | 0.0030 | -0.032 | 460 | 126.55 | 130.20 | 3 | 26.7% | -0.91 | 0.0048 | -0.036 | ||
| 9.90 | 11.45 | 47 | 27.5% | 0.21 | 0.0028 | -0.030 | 470 | 136.00 | 139.60 | 4 | -0.94 | 0.0046 | -0.037 | |||
| 8.70 | 9.90 | 47 | 27.3% | 0.19 | 0.0027 | -0.028 | 480 | 145.50 | 149.50 | -0.97 | 0.0033 | -0.042 | ||||
| 7.40 | 8.85 | 85 | 27.2% | 0.18 | 0.0025 | -0.027 | 490 | 155.50 | 159.50 | -0.99 | 0.0014 | -0.042 | ||||
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 — Dec 17, 2027
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