CB catena di opzioni Chubb Limited
Cboe delayed options data · aggiornato al 00:33 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 ±3.3% (327.49–349.99) · ATM IV 19.0% · 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 | |
| 166.80 | 171.00 | 1 | 1.00 | 0.0000 | 0.000 | 170 | 0 | 2.15 | 1 | 171.9% | 0.00 | 0.0000 | 0.000 | |||
| 161.70 | 166.00 | 1.00 | 0.0000 | 0.000 | 175 | 0 | 2.15 | 165.5% | 0.00 | 0.0000 | 0.000 | |||||
| 156.70 | 160.90 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 2.15 | 4 | 159.2% | 0.00 | 0.0000 | 0.000 | ||||
| 151.70 | 156.00 | 1.00 | 0.0000 | 0.000 | 185 | 0 | 2.15 | 3 | 153.1% | 0.00 | 0.0000 | 0.000 | ||||
| 146.70 | 151.00 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 2.15 | 147.2% | 0.00 | 0.0000 | 0.000 | |||||
| 141.90 | 145.90 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 2.15 | 7 | 141.4% | 0.00 | 0.0000 | 0.000 | ||||
| 136.70 | 141.00 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 2.15 | 17 | 135.7% | 0.00 | 0.0000 | 0.000 | ||||
| 126.70 | 131.00 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.3000 | 41 | 93.0% | 0.00 | 0.0000 | -0.000 | ||||
| 116.80 | 121.10 | 1 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 1.75 | 27 | 110.0% | 0.00 | 0.0000 | -0.000 | |||
| 106.80 | 111.10 | 1.00 | 0.0000 | 0.000 | 230 | 0 | 2.15 | 23 | 104.1% | -0.00 | 0.0000 | -0.000 | ||||
| 96.90 | 100.80 | 4 | 1.00 | 0.0000 | 0.000 | 240 | 0 | 2.15 | 19 | 94.3% | -0.00 | 0.0000 | -0.001 | |||
| 91.90 | 96.00 | 1 | 1.00 | 0.0000 | 0.000 | 245 | 0 | 2.15 | 89.6% | -0.00 | 0.0000 | -0.001 | ||||
| 86.90 | 91.10 | 6 | 1.00 | 0.0000 | 0.000 | 250 | 0 | 2.15 | 42 | 84.9% | -0.00 | 0.0000 | -0.001 | |||
| 81.80 | 85.90 | 1.00 | 0.0000 | 0.000 | 255 | 0 | 2.15 | 80.3% | -0.00 | 0.0001 | -0.001 | |||||
| 76.80 | 80.90 | 20 | 1.00 | 0.0000 | 0.000 | 260 | 0 | 2.15 | 60 | 75.7% | -0.00 | 0.0001 | -0.002 | |||
| 71.90 | 75.70 | 1.00 | 0.0000 | 0.000 | 265 | 0 | 2.15 | 71.2% | -0.00 | 0.0001 | -0.002 | |||||
| 67.00 | 70.80 | 21 | 1.00 | 0.0001 | 0.000 | 270 | 0 | 2.15 | 41 | 66.7% | -0.00 | 0.0002 | -0.003 | |||
| 61.80 | 66.10 | 1.00 | 0.0001 | 0.000 | 275 | 0 | 2.15 | 1 | 62.3% | -0.00 | 0.0003 | -0.004 | ||||
| 56.80 | 61.10 | 20 | 1.00 | 0.0002 | 0.000 | 280 | 0 | 2.15 | 126 | 58.0% | -0.00 | 0.0004 | -0.006 | |||
| 52.00 | 55.90 | 1.00 | 0.0003 | 0.000 | 285 | 0 | 2.15 | 53.6% | -0.00 | 0.0006 | -0.008 | |||||
| 46.80 | 51.00 | 42 | 1.00 | 0.0005 | -0.001 | 290 | 0 | 2.15 | 114 | 49.3% | -0.01 | 0.0009 | -0.011 | |||
| 41.80 | 46.10 | 1 | 0.99 | 0.0009 | -0.005 | 295 | 0 | 2.20 | 1 | 45.2% | -0.01 | 0.0014 | -0.016 | |||
| 36.90 | 41.00 | 71 | 0.99 | 0.0015 | -0.011 | 300 | 0 | 2.25 | 5 | 200 | 41.1% | -0.02 | 0.0022 | -0.022 | ||
| 31.90 | 36.00 | 0.98 | 0.0026 | -0.020 | 305 | 0 | 0.7500 | 2 | 14 | 22.9% | -0.03 | 0.0034 | -0.032 | |||
| 27.10 | 30.90 | 65 | 0.97 | 0.0043 | -0.033 | 310 | 0.2000 | 0.4000 | 1 | 416 | 24.0% | -0.04 | 0.0052 | -0.044 | ||
| 22.20 | 26.20 | 26 | 15.7% | 0.95 | 0.0071 | -0.052 | 315 | 0.2500 | 0.8000 | 403 | 23.0% | -0.07 | 0.0079 | -0.061 | ||
| 18.30 | 20.60 | 623 | 18.4% | 0.91 | 0.0114 | -0.077 | 320 | 0.4500 | 1.25 | 1 | 383 | 21.6% | -0.11 | 0.0119 | -0.083 | |
| 13.90 | 16.10 | 2 | 18.9% | 0.85 | 0.0173 | -0.108 | 325 | 0.8500 | 2.55 | 1,518 | 22.0% | -0.17 | 0.0173 | -0.110 | ||
| 9.40 | 12.00 | 204 | 17.7% | 0.76 | 0.0240 | -0.138 | 330 | 1.05 | 4.10 | 319 | 20.4% | -0.26 | 0.0235 | -0.136 | ||
| 6.90 | 9.30 | 1 | 38 | 20.8% | 0.63 | 0.0296 | -0.159 | 335 | 2.25 | 4.20 | 1,871 | 16.4% | -0.39 | 0.0289 | -0.155 | |
| 3.10 | 6.50 | 3 | 546 | 18.6% | 0.47 | 0.0313 | -0.160 | 340 | 4.50 | 8.40 | 1 | 199 | 19.4% | -0.54 | 0.0307 | -0.156 |
| 1.35 | 4.70 | 2 | 133 | 19.2% | 0.33 | 0.0281 | -0.141 | 345 | 7.50 | 10.50 | 182 | 17.2% | -0.69 | 0.0276 | -0.138 | |
| 0.6500 | 2.20 | 19 | 1,907 | 17.3% | 0.21 | 0.0217 | -0.111 | 350 | 12.10 | 14.70 | 326 | 19.9% | -0.80 | 0.0214 | -0.108 | |
| 0.0500 | 2.35 | 140 | 183 | 22.8% | 0.13 | 0.0152 | -0.081 | 355 | 15.60 | 19.70 | 1 | 74 | 18.8% | -0.88 | 0.0148 | -0.077 |
| 0 | 1.10 | 236 | 1,919 | 20.2% | 0.07 | 0.0100 | -0.056 | 360 | 20.70 | 23.80 | 47 | 21.3% | -0.93 | 0.0096 | -0.051 | |
| 0 | 1.80 | 376 | 26.6% | 0.04 | 0.0064 | -0.038 | 365 | 25.00 | 29.10 | 74 | 22.8% | -0.96 | 0.0060 | -0.033 | ||
| 0 | 2.35 | 259 | 32.2% | 0.03 | 0.0040 | -0.026 | 370 | 30.20 | 34.10 | 27.1% | -0.98 | 0.0037 | -0.020 | |||
| 0 | 2.25 | 306 | 35.2% | 0.02 | 0.0026 | -0.018 | 375 | 35.00 | 39.00 | 28.3% | -0.99 | 0.0023 | -0.012 | |||
| 0 | 1.40 | 236 | 28.3% | 0.01 | 0.0016 | -0.012 | 380 | 39.90 | 44.00 | 30.5% | -0.99 | 0.0014 | -0.006 | |||
| 0 | 2.15 | 110 | 41.3% | 0.01 | 0.0011 | -0.008 | 385 | 45.00 | 49.00 | 34.2% | -0.99 | 0.0009 | -0.002 | |||
| 0 | 2.15 | 75 | 44.4% | 0.00 | 0.0007 | -0.006 | 390 | 49.60 | 54.00 | 33.1% | -1.00 | 0.0006 | 0.000 | |||
| 0 | 2.15 | 7 | 47.4% | 0.00 | 0.0005 | -0.004 | 395 | 55.00 | 58.90 | 38.9% | -1.00 | 0.0004 | 0.000 | |||
| 0 | 2.15 | 8 | 50.3% | 0.00 | 0.0003 | -0.003 | 400 | 59.60 | 64.00 | 38.3% | -1.00 | 0.0003 | 0.000 | |||
| 0 | 1.80 | 161 | 49.7% | 0.00 | 0.0002 | -0.002 | 405 | 64.70 | 69.00 | 42.1% | -1.00 | 0.0002 | 0.000 | |||
| 0 | 2.15 | 2 | 55.9% | 0.00 | 0.0002 | -0.002 | 410 | 69.70 | 73.80 | 41.8% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 2.15 | 58.6% | 0.00 | 0.0001 | -0.001 | 415 | 74.60 | 78.80 | 42.4% | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 2.15 | 9 | 61.3% | 0.00 | 0.0001 | -0.001 | 420 | 79.50 | 83.90 | 46.7% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 2.15 | 63.9% | 0.00 | 0.0001 | -0.001 | 425 | 84.80 | 88.90 | 52.0% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.15 | 2 | 66.4% | 0.00 | 0.0000 | -0.001 | 430 | 89.60 | 93.70 | 47.2% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 2.15 | 2 | 68.9% | 0.00 | 0.0000 | -0.000 | 435 | 94.60 | 98.90 | 53.7% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 2.15 | 11 | 71.4% | 0.00 | 0.0000 | -0.000 | 440 | 99.60 | 103.90 | 56.0% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 2.15 | 73.7% | 0.00 | 0.0000 | -0.000 | 445 | 104.80 | 108.70 | 58.3% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.15 | 76.1% | 0.00 | 0.0000 | -0.000 | 450 | 109.90 | 113.90 | 64.9% | -1.00 | 0.0000 | 0.000 | ||||
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.
callput