CMI catena di opzioni Cummins Inc.
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 ±9.5% (475.75–575.36) · ATM IV 39.3% · P/C open interest 1.69
| 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 | |
| 135.20 | 139.10 | 47.9% | 0.99 | 0.0004 | -0.013 | 390 | 0 | 2.40 | 2 | 57.1% | -0.01 | 0.0004 | -0.033 | |||
| 125.40 | 129.50 | 3 | 48.2% | 0.98 | 0.0006 | -0.027 | 400 | 0 | 2.55 | 17 | 53.6% | -0.02 | 0.0006 | -0.047 | ||
| 115.80 | 118.80 | 42.0% | 0.98 | 0.0008 | -0.044 | 410 | 0 | 2.75 | 21 | 50.3% | -0.03 | 0.0009 | -0.064 | |||
| 106.10 | 108.80 | 39.9% | 0.97 | 0.0011 | -0.066 | 420 | 0.6000 | 1.25 | 5 | 10 | 42.8% | -0.04 | 0.0012 | -0.085 | ||
| 97.20 | 99.20 | 42.4% | 0.95 | 0.0015 | -0.092 | 430 | 0.8500 | 2.25 | 20 | 43.3% | -0.05 | 0.0016 | -0.112 | |||
| 87.20 | 90.00 | 40.7% | 0.93 | 0.0020 | -0.123 | 440 | 1.10 | 3.50 | 16 | 43.1% | -0.07 | 0.0021 | -0.142 | |||
| 78.20 | 80.90 | 20 | 40.9% | 0.91 | 0.0025 | -0.158 | 450 | 1.30 | 3.90 | 2 | 33 | 40.1% | -0.10 | 0.0026 | -0.176 | |
| 69.30 | 72.00 | 40.4% | 0.88 | 0.0031 | -0.196 | 460 | 3.60 | 5.80 | 10 | 22 | 42.7% | -0.13 | 0.0032 | -0.213 | ||
| 61.00 | 63.60 | 40.5% | 0.84 | 0.0038 | -0.236 | 470 | 5.40 | 7.10 | 10 | 16 | 41.9% | -0.17 | 0.0039 | -0.251 | ||
| 53.40 | 55.60 | 40.7% | 0.80 | 0.0044 | -0.275 | 480 | 7.30 | 9.10 | 2 | 62 | 41.2% | -0.21 | 0.0045 | -0.288 | ||
| 45.80 | 48.50 | 40.7% | 0.75 | 0.0050 | -0.311 | 490 | 9.70 | 11.70 | 5 | 148 | 40.7% | -0.26 | 0.0051 | -0.322 | ||
| 39.20 | 41.80 | 51 | 40.9% | 0.69 | 0.0056 | -0.342 | 500 | 13.00 | 14.60 | 1 | 257 | 40.4% | -0.32 | 0.0057 | -0.349 | |
| 32.90 | 35.00 | 2 | 40.2% | 0.63 | 0.0060 | -0.366 | 510 | 16.80 | 19.20 | 16 | 561 | 40.8% | -0.38 | 0.0061 | -0.369 | |
| 26.70 | 29.50 | 1 | 17 | 39.7% | 0.57 | 0.0064 | -0.380 | 520 | 20.70 | 23.20 | 4 | 64 | 39.8% | -0.44 | 0.0063 | -0.380 |
| 22.30 | 24.00 | 262 | 39.6% | 0.51 | 0.0065 | -0.384 | 530 | 25.70 | 27.60 | 10 | 583 | 39.0% | -0.51 | 0.0064 | -0.381 | |
| 17.70 | 19.90 | 7 | 41 | 39.4% | 0.44 | 0.0065 | -0.378 | 540 | 31.30 | 34.20 | 20 | 39.4% | -0.57 | 0.0064 | -0.372 | |
| 13.30 | 15.50 | 31 | 52 | 38.1% | 0.38 | 0.0063 | -0.363 | 550 | 37.80 | 40.50 | 45 | 39.4% | -0.63 | 0.0062 | -0.354 | |
| 11.00 | 13.00 | 1 | 107 | 39.3% | 0.32 | 0.0059 | -0.339 | 560 | 44.40 | 47.70 | 4 | 39.2% | -0.69 | 0.0058 | -0.329 | |
| 8.40 | 10.50 | 2 | 29 | 39.4% | 0.27 | 0.0055 | -0.310 | 570 | 52.30 | 54.90 | 39.4% | -0.74 | 0.0053 | -0.298 | ||
| 6.20 | 7.30 | 5 | 45 | 38.0% | 0.22 | 0.0049 | -0.277 | 580 | 60.40 | 62.80 | 1 | 39.5% | -0.79 | 0.0048 | -0.263 | |
| 4.60 | 6.50 | 91 | 201 | 39.1% | 0.18 | 0.0043 | -0.242 | 590 | 67.50 | 71.30 | 1 | 38.2% | -0.83 | 0.0042 | -0.227 | |
| 3.00 | 4.00 | 29 | 62 | 37.0% | 0.14 | 0.0037 | -0.207 | 600 | 76.40 | 79.90 | 38.3% | -0.86 | 0.0036 | -0.192 | ||
| 2.05 | 4.60 | 12 | 39.6% | 0.11 | 0.0032 | -0.173 | 610 | 85.30 | 88.80 | 2 | 38.0% | -0.89 | 0.0031 | -0.158 | ||
| 1.45 | 4.00 | 3 | 73 | 40.6% | 0.09 | 0.0026 | -0.143 | 620 | 94.50 | 98.00 | 37.9% | -0.92 | 0.0025 | -0.127 | ||
| 1.00 | 3.70 | 1 | 17 | 41.9% | 0.07 | 0.0021 | -0.116 | 630 | 104.90 | 107.50 | 2 | 40.6% | -0.94 | 0.0021 | -0.099 | |
| 0.3000 | 3.40 | 15 | 42.3% | 0.05 | 0.0017 | -0.092 | 640 | 114.30 | 117.30 | 1 | 41.4% | -0.95 | 0.0017 | -0.076 | ||
| 0 | 2.30 | 7 | 16 | 40.8% | 0.04 | 0.0014 | -0.072 | 650 | 124.20 | 127.00 | 43.0% | -0.97 | 0.0014 | -0.061 | ||
| 0 | 2.90 | 39 | 45.1% | 0.03 | 0.0010 | -0.056 | 660 | 133.90 | 136.70 | 43.7% | -0.98 | 0.0014 | -0.056 | |||
| 0 | 2.70 | 48 | 46.8% | 0.02 | 0.0008 | -0.043 | 670 | 143.60 | 146.50 | 44.4% | -0.99 | 0.0012 | -0.056 | |||
| 0.2000 | 2.80 | 7 | 50.0% | 0.01 | 0.0006 | -0.032 | 680 | 152.80 | 156.40 | 41.8% | -1.00 | 0.0006 | -0.056 | |||
| 0 | 2.65 | 5 | 51.1% | 0.01 | 0.0005 | -0.024 | 690 | 162.50 | 166.50 | -1.00 | 0.0000 | -0.056 | ||||
| 0 | 2.55 | 2 | 52.9% | 0.01 | 0.0003 | -0.018 | 700 | 172.60 | 176.50 | 44.7% | -1.00 | 0.0000 | -0.056 | |||
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.