CB catena di opzioni Chubb Limited
Cboe delayed options data · aggiornato al 06:33 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 ±2.8% (330.00–348.85) · ATM IV 16.4% · 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 | |
| 167.80 | 170.50 | 1 | 1.00 | 0.0000 | 0.000 | 170 | 0 | 2.15 | 1 | 177.4% | 0.00 | 0.0000 | 0.000 | |||
| 162.80 | 165.30 | 1.00 | 0.0000 | 0.000 | 175 | 0 | 2.15 | 170.8% | 0.00 | 0.0000 | 0.000 | |||||
| 157.30 | 160.80 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 2.15 | 4 | 164.3% | 0.00 | 0.0000 | 0.000 | ||||
| 152.70 | 155.40 | 1.00 | 0.0000 | 0.000 | 185 | 0 | 2.15 | 3 | 158.1% | 0.00 | 0.0000 | 0.000 | ||||
| 147.30 | 150.80 | 1.00 | 0.0000 | 0.000 | 190 | 0 | 2.15 | 151.9% | 0.00 | 0.0000 | 0.000 | |||||
| 142.40 | 145.90 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 2.15 | 7 | 145.9% | 0.00 | 0.0000 | -0.000 | ||||
| 137.30 | 141.30 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 2.15 | 17 | 140.1% | 0.00 | 0.0000 | -0.000 | ||||
| 127.30 | 130.70 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.5000 | 41 | 102.5% | 0.00 | 0.0000 | -0.000 | ||||
| 117.30 | 120.70 | 1 | 1.00 | 0.0000 | 0.000 | 220 | 0 | 1.75 | 27 | 113.6% | 0.00 | 0.0000 | -0.000 | |||
| 107.30 | 110.60 | 1.00 | 0.0000 | 0.000 | 230 | 0 | 2.15 | 23 | 107.5% | -0.00 | 0.0000 | -0.000 | ||||
| 97.80 | 100.60 | 4 | 1.00 | 0.0000 | 0.000 | 240 | 0 | 2.15 | 19 | 97.5% | -0.00 | 0.0000 | -0.001 | |||
| 92.70 | 95.70 | 1 | 1.00 | 0.0000 | 0.000 | 245 | 0 | 2.15 | 92.6% | -0.00 | 0.0000 | -0.001 | ||||
| 87.80 | 90.50 | 6 | 1.00 | 0.0000 | 0.000 | 250 | 0 | 2.15 | 42 | 87.8% | -0.00 | 0.0000 | -0.001 | |||
| 82.80 | 85.50 | 1.00 | 0.0000 | 0.000 | 255 | 0 | 2.15 | 83.0% | -0.00 | 0.0001 | -0.001 | |||||
| 77.80 | 80.80 | 20 | 1.00 | 0.0000 | 0.000 | 260 | 0 | 2.15 | 60 | 78.3% | -0.00 | 0.0001 | -0.002 | |||
| 72.70 | 75.80 | 1.00 | 0.0000 | 0.000 | 265 | 0 | 2.15 | 73.7% | -0.00 | 0.0001 | -0.002 | |||||
| 67.80 | 70.50 | 21 | 1.00 | 0.0000 | 0.000 | 270 | 0 | 2.15 | 41 | 69.1% | -0.00 | 0.0002 | -0.003 | |||
| 62.80 | 65.60 | 1.00 | 0.0001 | 0.000 | 275 | 0 | 2.15 | 1 | 64.5% | -0.00 | 0.0002 | -0.004 | ||||
| 57.80 | 60.80 | 20 | 1.00 | 0.0001 | 0.000 | 280 | 0 | 2.15 | 126 | 60.0% | -0.00 | 0.0004 | -0.006 | |||
| 52.90 | 55.40 | 1.00 | 0.0002 | 0.000 | 285 | 0 | 2.15 | 55.5% | -0.00 | 0.0005 | -0.008 | |||||
| 47.70 | 50.90 | 42 | 1.00 | 0.0004 | 0.000 | 290 | 0 | 2.15 | 114 | 51.1% | -0.01 | 0.0008 | -0.010 | |||
| 42.70 | 45.90 | 1 | 1.00 | 0.0007 | -0.002 | 295 | 0 | 2.15 | 1 | 46.7% | -0.01 | 0.0012 | -0.014 | |||
| 37.90 | 40.60 | 71 | 0.99 | 0.0012 | -0.007 | 300 | 0 | 2.15 | 195 | 42.2% | -0.01 | 0.0019 | -0.020 | |||
| 33.00 | 35.00 | 0.99 | 0.0021 | -0.015 | 305 | 0 | 0.7000 | 1 | 14 | 29.5% | -0.02 | 0.0030 | -0.028 | |||
| 27.70 | 30.10 | 65 | 0.98 | 0.0036 | -0.026 | 310 | 0.0500 | 2.20 | 5 | 417 | 33.8% | -0.04 | 0.0046 | -0.039 | ||
| 23.10 | 25.80 | 26 | 0.96 | 0.0062 | -0.043 | 315 | 0.2500 | 0.8000 | 2 | 403 | 24.0% | -0.06 | 0.0072 | -0.055 | ||
| 18.40 | 21.30 | 623 | 19.1% | 0.93 | 0.0104 | -0.068 | 320 | 0.4500 | 1.05 | 2 | 382 | 21.9% | -0.09 | 0.0112 | -0.076 | |
| 13.60 | 16.30 | 2 | 16.2% | 0.87 | 0.0167 | -0.100 | 325 | 0.7000 | 1.75 | 1 | 1,518 | 20.4% | -0.15 | 0.0168 | -0.102 | |
| 9.40 | 12.30 | 204 | 17.5% | 0.78 | 0.0244 | -0.134 | 330 | 1.40 | 2.50 | 1 | 319 | 19.0% | -0.24 | 0.0238 | -0.131 | |
| 5.90 | 8.30 | 2 | 38 | 16.8% | 0.65 | 0.0310 | -0.160 | 335 | 2.70 | 5.10 | 1,871 | 20.0% | -0.37 | 0.0299 | -0.154 | |
| 2.95 | 5.50 | 35 | 545 | 16.4% | 0.48 | 0.0329 | -0.165 | 340 | 3.90 | 6.50 | 199 | 16.3% | -0.53 | 0.0320 | -0.160 | |
| 2.10 | 2.85 | 3 | 133 | 17.1% | 0.33 | 0.0290 | -0.148 | 345 | 7.90 | 10.60 | 182 | 19.4% | -0.68 | 0.0285 | -0.145 | |
| 1.05 | 1.75 | 9 | 1,897 | 17.8% | 0.21 | 0.0223 | -0.120 | 350 | 12.00 | 14.20 | 326 | 20.6% | -0.80 | 0.0220 | -0.117 | |
| 0 | 1.85 | 1 | 225 | 19.6% | 0.13 | 0.0157 | -0.092 | 355 | 15.80 | 18.40 | 74 | 19.7% | -0.87 | 0.0154 | -0.088 | |
| 0.3500 | 1.20 | 1 | 1,923 | 21.0% | 0.08 | 0.0107 | -0.068 | 360 | 20.60 | 23.30 | 47 | 22.5% | -0.92 | 0.0103 | -0.063 | |
| 0 | 1.25 | 376 | 24.7% | 0.05 | 0.0072 | -0.050 | 365 | 25.40 | 28.20 | 74 | 24.8% | -0.95 | 0.0068 | -0.045 | ||
| 0 | 2.30 | 259 | 32.7% | 0.04 | 0.0048 | -0.037 | 370 | 30.30 | 33.50 | 29.2% | -0.97 | 0.0045 | -0.031 | |||
| 0 | 2.20 | 306 | 35.8% | 0.02 | 0.0033 | -0.027 | 375 | 35.00 | 38.20 | 29.0% | -0.98 | 0.0030 | -0.021 | |||
| 0 | 2.15 | 236 | 39.0% | 0.02 | 0.0022 | -0.020 | 380 | 40.00 | 43.00 | 30.4% | -0.99 | 0.0020 | -0.013 | |||
| 0 | 2.15 | 110 | 42.3% | 0.01 | 0.0016 | -0.015 | 385 | 45.20 | 48.00 | 35.0% | -0.99 | 0.0014 | -0.008 | |||
| 0 | 2.15 | 75 | 45.5% | 0.01 | 0.0011 | -0.012 | 390 | 49.30 | 53.50 | 40.9% | -0.99 | 0.0010 | -0.004 | |||
| 0 | 2.15 | 7 | 48.5% | 0.01 | 0.0008 | -0.009 | 395 | 54.90 | 58.10 | 38.9% | -1.00 | 0.0007 | -0.001 | |||
| 0 | 2.15 | 8 | 50.7% | 0.00 | 0.0006 | -0.007 | 400 | 60.10 | 62.90 | 41.6% | -1.00 | 0.0005 | 0.000 | |||
| 0 | 2.15 | 161 | 54.5% | 0.00 | 0.0004 | -0.005 | 405 | 65.10 | 67.90 | 44.3% | -1.00 | 0.0004 | 0.000 | |||
| 0 | 2.15 | 2 | 57.4% | 0.00 | 0.0003 | -0.004 | 410 | 70.10 | 72.90 | 46.9% | -1.00 | 0.0003 | 0.000 | |||
| 0 | 2.15 | 60.2% | 0.00 | 0.0002 | -0.004 | 415 | 75.00 | 78.10 | 50.6% | -1.00 | 0.0002 | 0.000 | ||||
| 0 | 2.15 | 9 | 62.9% | 0.00 | 0.0002 | -0.003 | 420 | 79.70 | 83.20 | 50.8% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 2.15 | 65.6% | 0.00 | 0.0001 | -0.002 | 425 | 84.90 | 88.10 | 54.5% | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 2.15 | 2 | 68.2% | 0.00 | 0.0001 | -0.002 | 430 | 89.90 | 93.40 | 60.3% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 2.15 | 2 | 70.8% | 0.00 | 0.0001 | -0.002 | 435 | 94.70 | 98.10 | 56.7% | -1.00 | 0.0001 | 0.000 | |||
| 0 | 2.15 | 11 | 73.3% | 0.00 | 0.0001 | -0.001 | 440 | 99.90 | 102.90 | 59.1% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 2.15 | 75.8% | 0.00 | 0.0001 | -0.001 | 445 | 105.50 | 107.90 | 68.6% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.15 | 78.2% | 0.00 | 0.0000 | -0.001 | 450 | 109.80 | 112.90 | 62.0% | -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