EBAY catena di opzioni eBay Inc.
Cboe delayed options data · aggiornato al 15:37 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 ±9.6% (108.19–131.25) · ATM IV 40.5% · P/C open interest 0.36
| 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 | |
| 58.15 | 61.75 | 71.8% | 1.00 | 0.0000 | 0.000 | 60 | 0 | 0.1000 | 94.6% | -0.00 | 0.0000 | -0.000 | ||||
| 53.75 | 56.50 | 97.9% | 1.00 | 0.0001 | 0.000 | 65 | 0 | 0.3000 | 97.4% | -0.00 | 0.0001 | -0.001 | ||||
| 48.85 | 51.80 | 98.6% | 1.00 | 0.0002 | 0.000 | 70 | 0 | 0.1000 | 10 | 75.1% | -0.00 | 0.0002 | -0.001 | |||
| 43.60 | 46.85 | 81.1% | 1.00 | 0.0004 | 0.000 | 75 | 0 | 0.1100 | 5 | 67.1% | -0.00 | 0.0004 | -0.002 | |||
| 38.75 | 42.10 | 79.4% | 1.00 | 0.0007 | 0.000 | 80 | 0 | 0.1400 | 10 | 60.6% | -0.01 | 0.0007 | -0.004 | |||
| 33.85 | 36.95 | 1 | 67.6% | 0.99 | 0.0015 | -0.004 | 85 | 0 | 0.1900 | 38 | 54.7% | -0.01 | 0.0015 | -0.008 | ||
| 29.20 | 31.70 | 3 | 59.1% | 0.98 | 0.0029 | -0.010 | 90 | 0.0100 | 0.2700 | 88 | 49.5% | -0.02 | 0.0029 | -0.014 | ||
| 24.40 | 26.90 | 2 | 6 | 54.3% | 0.96 | 0.0053 | -0.020 | 95 | 0.2400 | 0.4800 | 1 | 237 | 49.4% | -0.04 | 0.0053 | -0.023 |
| 19.60 | 22.15 | 145 | 48.6% | 0.92 | 0.0090 | -0.034 | 100 | 0.3700 | 0.6000 | 1 | 1,437 | 43.4% | -0.08 | 0.0090 | -0.036 | |
| 15.25 | 17.95 | 88 | 47.9% | 0.86 | 0.0140 | -0.051 | 105 | 1.06 | 1.20 | 3 | 361 | 43.8% | -0.14 | 0.0140 | -0.053 | |
| 11.80 | 14.45 | 44.1% | 0.80 | 0.0185 | -0.065 | 109 | 1.47 | 2.15 | 42.4% | -0.20 | 0.0186 | -0.067 | ||||
| 11.55 | 12.80 | 285 | 42.1% | 0.78 | 0.0197 | -0.069 | 110 | 1.93 | 2.17 | 1 | 360 | 42.4% | -0.22 | 0.0198 | -0.070 | |
| 10.80 | 13.10 | 46.5% | 0.76 | 0.0208 | -0.072 | 111 | 1.91 | 2.70 | 42.2% | -0.25 | 0.0210 | -0.074 | ||||
| 10.05 | 12.55 | 46.7% | 0.73 | 0.0219 | -0.075 | 112 | 2.17 | 2.92 | 41.7% | -0.27 | 0.0220 | -0.077 | ||||
| 9.75 | 10.55 | 42.7% | 0.71 | 0.0229 | -0.078 | 113 | 2.70 | 3.30 | 42.8% | -0.29 | 0.0231 | -0.080 | ||||
| 8.65 | 11.10 | 45.7% | 0.69 | 0.0238 | -0.080 | 114 | 3.00 | 3.60 | 42.4% | -0.32 | 0.0241 | -0.082 | ||||
| 8.20 | 9.50 | 492 | 42.5% | 0.66 | 0.0247 | -0.083 | 115 | 3.40 | 3.70 | 116 | 41.4% | -0.34 | 0.0250 | -0.084 | ||
| 7.75 | 8.50 | 41.5% | 0.64 | 0.0255 | -0.085 | 116 | 3.40 | 4.35 | 40.9% | -0.37 | 0.0258 | -0.086 | ||||
| 6.90 | 8.10 | 41.2% | 0.61 | 0.0262 | -0.086 | 117 | 4.10 | 4.65 | 41.4% | -0.39 | 0.0265 | -0.088 | ||||
| 6.35 | 7.45 | 40.8% | 0.58 | 0.0268 | -0.087 | 118 | 3.80 | 5.20 | 39.1% | -0.42 | 0.0271 | -0.089 | ||||
| 5.95 | 6.95 | 41.3% | 0.56 | 0.0272 | -0.088 | 119 | 4.20 | 5.60 | 38.5% | -0.45 | 0.0276 | -0.090 | ||||
| 5.65 | 6.10 | 18 | 3,806 | 40.7% | 0.53 | 0.0275 | -0.089 | 120 | 5.45 | 5.85 | 49 | 95 | 40.2% | -0.47 | 0.0280 | -0.090 |
| 4.80 | 5.75 | 39.8% | 0.50 | 0.0277 | -0.089 | 121 | 4.95 | 6.65 | 37.5% | -0.50 | 0.0282 | -0.090 | ||||
| 4.55 | 5.30 | 40.4% | 0.48 | 0.0278 | -0.088 | 122 | 6.25 | 7.00 | 39.4% | -0.53 | 0.0282 | -0.089 | ||||
| 4.00 | 4.85 | 39.8% | 0.45 | 0.0276 | -0.087 | 123 | 6.95 | 7.60 | 39.8% | -0.56 | 0.0282 | -0.089 | ||||
| 3.60 | 4.40 | 39.5% | 0.42 | 0.0274 | -0.086 | 124 | 6.65 | 8.50 | 37.5% | -0.59 | 0.0280 | -0.087 | ||||
| 3.50 | 3.90 | 4 | 266 | 39.9% | 0.39 | 0.0270 | -0.085 | 125 | 8.35 | 8.75 | 22 | 39.9% | -0.61 | 0.0276 | -0.086 | |
| 2.88 | 3.70 | 39.4% | 0.37 | 0.0266 | -0.083 | 126 | 8.85 | 9.80 | 40.7% | -0.64 | 0.0272 | -0.084 | ||||
| 2.57 | 3.40 | 39.4% | 0.34 | 0.0260 | -0.080 | 127 | 8.60 | 10.50 | 37.1% | -0.67 | 0.0266 | -0.082 | ||||
| 2.58 | 3.00 | 40.1% | 0.32 | 0.0253 | -0.078 | 128 | 10.20 | 11.15 | 40.3% | -0.69 | 0.0260 | -0.079 | ||||
| 2.31 | 2.83 | 40.4% | 0.30 | 0.0245 | -0.075 | 129 | 10.95 | 11.95 | 40.6% | -0.71 | 0.0252 | -0.076 | ||||
| 2.05 | 2.38 | 7 | 1,160 | 39.6% | 0.27 | 0.0236 | -0.072 | 130 | 10.75 | 12.75 | 16 | 36.6% | -0.74 | 0.0244 | -0.073 | |
| 1.56 | 2.27 | 38.9% | 0.25 | 0.0226 | -0.069 | 131 | 11.25 | 13.50 | 34.8% | -0.76 | 0.0235 | -0.070 | ||||
| 1.57 | 2.09 | 1 | 39.9% | 0.23 | 0.0216 | -0.066 | 132 | 11.90 | 14.35 | 34.0% | -0.78 | 0.0225 | -0.067 | |||
| 1.22 | 1.95 | 39.4% | 0.21 | 0.0206 | -0.063 | 133 | 12.70 | 15.15 | 33.2% | -0.80 | 0.0215 | -0.064 | ||||
| 1.19 | 1.63 | 8 | 39.4% | 0.19 | 0.0196 | -0.059 | 134 | 13.90 | 16.45 | 37.8% | -0.82 | 0.0205 | -0.060 | |||
| 1.14 | 1.40 | 9 | 1,334 | 39.5% | 0.18 | 0.0185 | -0.056 | 135 | 14.40 | 17.35 | 35.7% | -0.84 | 0.0194 | -0.057 | ||
| 1.02 | 1.44 | 40.6% | 0.16 | 0.0174 | -0.053 | 136 | 15.60 | 18.30 | 38.2% | -0.85 | 0.0184 | -0.054 | ||||
| 0.3900 | 0.9700 | 55 | 39.3% | 0.11 | 0.0132 | -0.040 | 140 | 18.95 | 22.35 | 39.2% | -0.91 | 0.0145 | -0.041 | |||
| 0.1500 | 0.5800 | 8 | 39.6% | 0.06 | 0.0088 | -0.027 | 145 | 23.70 | 26.75 | -0.96 | 0.0104 | -0.028 | ||||
| 0.0700 | 0.3200 | 2 | 10 | 40.1% | 0.04 | 0.0056 | -0.017 | 150 | 28.60 | 31.60 | -0.99 | 0.0050 | -0.018 | |||
| 0 | 0.2300 | 13 | 41.3% | 0.02 | 0.0034 | -0.011 | 155 | 33.70 | 36.35 | -1.00 | 0.0005 | -0.015 | ||||
| 0 | 0.1600 | 4 | 43.3% | 0.01 | 0.0021 | -0.006 | 160 | 38.50 | 41.95 | -1.00 | 0.0000 | -0.015 | ||||
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.
callput