EOG catena di opzioni EOG Resources, 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 ±27.2% (114.65–200.35) · ATM IV 31.6% · P/C open interest 0.47
| 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 | |
| 77.50 | 80.10 | 13 | 32.8% | 0.97 | 0.0011 | 0.000 | 80 | 0.5000 | 1.30 | 28 | 39.2% | -0.03 | 0.0011 | -0.005 | ||
| 72.90 | 75.50 | 4 | 34.1% | 0.96 | 0.0014 | 0.000 | 85 | 0 | 3.20 | 30 | 39.8% | -0.04 | 0.0014 | -0.006 | ||
| 68.10 | 72.20 | 8 | 36.9% | 0.95 | 0.0016 | 0.000 | 90 | 0.4500 | 2.00 | 431 | 34.7% | -0.05 | 0.0017 | -0.007 | ||
| 64.40 | 67.00 | 4 | 35.6% | 0.94 | 0.0020 | -0.001 | 95 | 1.60 | 2.55 | 17 | 36.3% | -0.06 | 0.0020 | -0.008 | ||
| 62.10 | 65.10 | 27 | 35.4% | 0.93 | 0.0022 | -0.001 | 97.5 | 1.10 | 2.75 | 5 | 34.2% | -0.07 | 0.0022 | -0.009 | ||
| 59.50 | 62.70 | 193 | 33.3% | 0.92 | 0.0023 | -0.002 | 100 | 1.20 | 2.90 | 362 | 33.4% | -0.08 | 0.0024 | -0.009 | ||
| 56.00 | 59.00 | 217 | 34.9% | 0.91 | 0.0028 | -0.004 | 105 | 1.90 | 3.80 | 107 | 33.7% | -0.10 | 0.0029 | -0.011 | ||
| 52.50 | 55.00 | 55 | 35.1% | 0.89 | 0.0032 | -0.006 | 110 | 2.65 | 4.60 | 275 | 33.4% | -0.12 | 0.0033 | -0.012 | ||
| 47.50 | 51.70 | 52 | 33.7% | 0.86 | 0.0037 | -0.008 | 115 | 4.60 | 5.60 | 607 | 34.6% | -0.14 | 0.0038 | -0.013 | ||
| 44.00 | 48.50 | 78 | 34.2% | 0.84 | 0.0042 | -0.010 | 120 | 5.50 | 6.70 | 49 | 34.0% | -0.16 | 0.0043 | -0.015 | ||
| 40.50 | 44.80 | 56 | 33.6% | 0.81 | 0.0046 | -0.012 | 125 | 4.90 | 8.00 | 60 | 31.8% | -0.19 | 0.0048 | -0.016 | ||
| 38.10 | 41.00 | 399 | 33.8% | 0.79 | 0.0051 | -0.013 | 130 | 7.20 | 9.40 | 301 | 32.5% | -0.22 | 0.0053 | -0.018 | ||
| 35.20 | 37.50 | 1 | 2,618 | 33.5% | 0.76 | 0.0055 | -0.015 | 135 | 8.70 | 11.00 | 23 | 32.2% | -0.25 | 0.0057 | -0.019 | |
| 32.10 | 34.40 | 149 | 33.0% | 0.72 | 0.0059 | -0.016 | 140 | 9.60 | 12.80 | 104 | 31.3% | -0.28 | 0.0062 | -0.020 | ||
| 29.50 | 31.50 | 78 | 32.9% | 0.69 | 0.0063 | -0.018 | 145 | 11.70 | 14.80 | 174 | 31.3% | -0.32 | 0.0066 | -0.021 | ||
| 25.50 | 29.00 | 494 | 31.7% | 0.66 | 0.0066 | -0.019 | 150 | 13.60 | 17.00 | 114 | 31.0% | -0.35 | 0.0069 | -0.021 | ||
| 23.90 | 26.50 | 62 | 32.2% | 0.62 | 0.0069 | -0.020 | 155 | 16.00 | 19.30 | 63 | 30.9% | -0.39 | 0.0072 | -0.022 | ||
| 22.70 | 24.00 | 3 | 243 | 32.7% | 0.59 | 0.0071 | -0.021 | 160 | 18.50 | 21.90 | 9 | 30.9% | -0.43 | 0.0075 | -0.022 | |
| 19.80 | 21.70 | 276 | 31.9% | 0.56 | 0.0072 | -0.021 | 165 | 22.00 | 24.60 | 24 | 31.3% | -0.46 | 0.0077 | -0.022 | ||
| 18.10 | 19.90 | 2 | 411 | 32.0% | 0.52 | 0.0073 | -0.021 | 170 | 24.00 | 27.50 | 12 | 30.6% | -0.50 | 0.0078 | -0.022 | |
| 16.30 | 18.10 | 2 | 246 | 31.9% | 0.49 | 0.0073 | -0.022 | 175 | 27.00 | 30.60 | 8 | 30.4% | -0.53 | 0.0080 | -0.022 | |
| 14.70 | 16.40 | 66 | 31.9% | 0.46 | 0.0073 | -0.022 | 180 | 30.00 | 33.80 | 4 | 30.1% | -0.57 | 0.0080 | -0.022 | ||
| 12.30 | 14.90 | 89 | 31.1% | 0.43 | 0.0072 | -0.021 | 185 | 33.50 | 37.70 | 2 | 30.5% | -0.60 | 0.0080 | -0.021 | ||
| 10.90 | 13.60 | 218 | 31.1% | 0.40 | 0.0071 | -0.021 | 190 | 38.40 | 41.20 | 31.4% | -0.64 | 0.0080 | -0.021 | |||
| 10.50 | 12.30 | 5 | 31.6% | 0.37 | 0.0070 | -0.021 | 195 | 41.00 | 45.50 | 30.9% | -0.67 | 0.0079 | -0.020 | |||
| 8.80 | 11.10 | 89 | 31.1% | 0.34 | 0.0068 | -0.020 | 200 | 46.10 | 48.70 | 31.4% | -0.70 | 0.0078 | -0.019 | |||
| 7.00 | 9.10 | 51 | 31.1% | 0.29 | 0.0064 | -0.019 | 210 | 54.00 | 57.10 | 31.5% | -0.77 | 0.0078 | -0.018 | |||
| 6.00 | 7.40 | 47 | 31.4% | 0.25 | 0.0059 | -0.018 | 220 | 62.90 | 65.60 | 31.9% | -0.83 | 0.0081 | -0.017 | |||
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 — Jan 21, 2028
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.