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 ±29.3% (105.31–192.61) · ATM IV 32.6% · P/C open interest 0.33
| 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 | |
| 72.00 | 76.70 | 3 | 32.5% | 0.97 | 0.0013 | 0.000 | 75 | 0 | 5.00 | 23 | 46.6% | -0.04 | 0.0013 | -0.005 | ||
| 67.50 | 72.40 | 12 | 36.4% | 0.96 | 0.0016 | 0.000 | 80 | 0.8000 | 5.00 | 21 | 44.8% | -0.05 | 0.0016 | -0.006 | ||
| 63.50 | 67.60 | 4 | 34.1% | 0.95 | 0.0019 | 0.000 | 85 | 0.0500 | 3.50 | 30 | 36.2% | -0.06 | 0.0019 | -0.007 | ||
| 59.00 | 63.50 | 8 | 35.8% | 0.93 | 0.0023 | -0.001 | 90 | 0.5000 | 3.80 | 431 | 34.9% | -0.08 | 0.0023 | -0.008 | ||
| 55.00 | 59.50 | 4 | 35.9% | 0.91 | 0.0027 | -0.003 | 95 | 1.00 | 4.20 | 17 | 33.8% | -0.09 | 0.0028 | -0.009 | ||
| 53.00 | 57.50 | 26 | 35.8% | 0.90 | 0.0029 | -0.004 | 97.5 | 2.60 | 4.60 | 5 | 35.8% | -0.10 | 0.0030 | -0.010 | ||
| 51.00 | 55.50 | 203 | 35.4% | 0.89 | 0.0032 | -0.004 | 100 | 2.80 | 5.10 | 373 | 35.4% | -0.11 | 0.0032 | -0.011 | ||
| 47.50 | 51.50 | 216 | 35.2% | 0.87 | 0.0036 | -0.006 | 105 | 3.60 | 6.00 | 107 | 34.8% | -0.13 | 0.0037 | -0.012 | ||
| 43.50 | 48.00 | 57 | 34.5% | 0.85 | 0.0041 | -0.008 | 110 | 4.60 | 7.10 | 276 | 34.3% | -0.16 | 0.0042 | -0.013 | ||
| 40.00 | 44.50 | 75 | 34.2% | 0.82 | 0.0046 | -0.009 | 115 | 5.00 | 9.50 | 187 | 34.3% | -0.18 | 0.0047 | -0.014 | ||
| 37.00 | 41.00 | 78 | 34.0% | 0.79 | 0.0051 | -0.011 | 120 | 7.00 | 9.70 | 35 | 33.4% | -0.21 | 0.0052 | -0.015 | ||
| 33.50 | 38.00 | 53 | 33.5% | 0.76 | 0.0056 | -0.013 | 125 | 8.80 | 12.00 | 41 | 34.0% | -0.24 | 0.0057 | -0.016 | ||
| 30.50 | 35.00 | 401 | 33.2% | 0.73 | 0.0060 | -0.014 | 130 | 9.50 | 12.90 | 22 | 32.0% | -0.28 | 0.0062 | -0.017 | ||
| 28.00 | 31.90 | 1 | 2,630 | 33.0% | 0.70 | 0.0064 | -0.015 | 135 | 12.50 | 15.80 | 12 | 33.5% | -0.31 | 0.0066 | -0.018 | |
| 25.50 | 29.50 | 146 | 33.0% | 0.66 | 0.0067 | -0.016 | 140 | 14.30 | 18.00 | 100 | 33.0% | -0.35 | 0.0069 | -0.018 | ||
| 23.00 | 27.00 | 66 | 32.8% | 0.63 | 0.0070 | -0.017 | 145 | 16.60 | 19.30 | 39 | 32.0% | -0.38 | 0.0072 | -0.019 | ||
| 20.70 | 24.50 | 80 | 528 | 32.4% | 0.59 | 0.0072 | -0.018 | 150 | 19.60 | 22.50 | 114 | 32.7% | -0.42 | 0.0075 | -0.019 | |
| 18.50 | 21.40 | 115 | 31.4% | 0.56 | 0.0073 | -0.019 | 155 | 22.40 | 25.50 | 3 | 32.9% | -0.46 | 0.0076 | -0.019 | ||
| 17.00 | 19.70 | 243 | 31.8% | 0.52 | 0.0074 | -0.019 | 160 | 24.00 | 28.00 | 9 | 31.5% | -0.49 | 0.0078 | -0.019 | ||
| 14.50 | 18.00 | 277 | 31.2% | 0.49 | 0.0074 | -0.019 | 165 | 28.00 | 30.60 | 5 | 31.7% | -0.53 | 0.0079 | -0.019 | ||
| 13.60 | 17.00 | 217 | 32.1% | 0.46 | 0.0074 | -0.019 | 170 | 31.00 | 34.50 | 12 | 32.0% | -0.56 | 0.0079 | -0.019 | ||
| 12.20 | 14.80 | 2 | 234 | 31.5% | 0.43 | 0.0073 | -0.019 | 175 | 34.50 | 38.00 | 8 | 32.1% | -0.60 | 0.0080 | -0.018 | |
| 10.90 | 13.20 | 5 | 31.3% | 0.40 | 0.0072 | -0.019 | 180 | 38.20 | 41.50 | 4 | 32.1% | -0.63 | 0.0079 | -0.018 | ||
| 9.70 | 12.20 | 15 | 31.4% | 0.37 | 0.0070 | -0.019 | 185 | 42.00 | 45.00 | 2 | 32.0% | -0.66 | 0.0079 | -0.017 | ||
| 8.70 | 11.00 | 68 | 31.4% | 0.35 | 0.0069 | -0.018 | 190 | 45.00 | 49.00 | 31.5% | -0.69 | 0.0079 | -0.017 | |||
| 7.70 | 10.50 | 5 | 31.7% | 0.32 | 0.0066 | -0.018 | 195 | 49.00 | 53.00 | 31.5% | -0.72 | 0.0078 | -0.016 | |||
| 6.90 | 10.00 | 91 | 32.1% | 0.30 | 0.0064 | -0.017 | 200 | 54.00 | 57.00 | 32.3% | -0.75 | 0.0078 | -0.016 | |||
| 5.50 | 7.80 | 49 | 31.7% | 0.25 | 0.0059 | -0.016 | 210 | 62.00 | 65.50 | 31.8% | -0.81 | 0.0074 | -0.014 | |||
| 4.40 | 6.40 | 47 | 31.7% | 0.22 | 0.0054 | -0.015 | 220 | 71.40 | 74.50 | 32.7% | -0.86 | 0.0068 | -0.011 | |||
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.