GS catena di opzioni The Goldman Sachs Group, Inc.
Cboe delayed options data · aggiornato al 14:03 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 ±3.7% (969.45–1,042.95) · ATM IV 29.0% · P/C open interest 1.75
| 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 | |
| 461.15 | 469.55 | 150.0% | 1.00 | 0.0000 | 0.000 | 540 | 0 | 0.0400 | 129 | 121.9% | -0.00 | 0.0000 | -0.003 | |||
| 451.15 | 459.60 | 145.0% | 1.00 | 0.0000 | 0.000 | 550 | 0 | 0.0400 | 34 | 118.5% | -0.00 | 0.0000 | -0.003 | |||
| 441.15 | 449.60 | 141.8% | 1.00 | 0.0000 | 0.000 | 560 | 0 | 0.0400 | 24 | 115.1% | -0.00 | 0.0000 | -0.003 | |||
| 431.20 | 439.60 | 138.6% | 1.00 | 0.0000 | 0.000 | 570 | 0 | 0.0400 | 47 | 111.8% | -0.00 | 0.0000 | -0.003 | |||
| 421.20 | 429.60 | 133.8% | 1.00 | 0.0000 | 0.000 | 580 | 0 | 0.0100 | 20 | 98.7% | -0.00 | 0.0000 | -0.004 | |||
| 411.20 | 419.65 | 129.1% | 1.00 | 0.0000 | 0.000 | 590 | 0 | 0.3100 | 2 | 55 | 125.8% | -0.00 | 0.0000 | -0.004 | ||
| 401.20 | 409.65 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 0.0100 | 24 | 60 | 92.9% | -0.00 | 0.0000 | -0.004 | |||
| 391.25 | 399.65 | 123.1% | 1.00 | 0.0000 | 0.000 | 610 | 0 | 0.0400 | 38 | 99.2% | -0.00 | 0.0000 | -0.005 | |||
| 381.25 | 389.65 | 118.6% | 1.00 | 0.0000 | 0.000 | 620 | 0 | 0.0400 | 58 | 96.1% | -0.00 | 0.0000 | -0.005 | |||
| 371.25 | 379.70 | 114.2% | 1.00 | 0.0000 | 0.000 | 630 | 0 | 0.0500 | 70 | 94.7% | -0.00 | 0.0000 | -0.006 | |||
| 361.30 | 369.70 | 111.4% | 1.00 | 0.0000 | 0.000 | 640 | 0 | 0.0300 | 1 | 109 | 88.2% | -0.00 | 0.0000 | -0.007 | ||
| 356.30 | 364.70 | 109.3% | 1.00 | 0.0000 | 0.000 | 645 | 0 | 0.0100 | 12 | 92 | 80.5% | -0.00 | 0.0000 | -0.007 | ||
| 351.30 | 359.70 | 107.1% | 1.00 | 0.0000 | 0.000 | 650 | 0 | 1.92 | 25 | 130.3% | -0.00 | 0.0000 | -0.007 | |||
| 346.30 | 354.75 | 105.0% | 1.00 | 0.0000 | 0.000 | 655 | 0 | 0.0600 | 9 | 233 | 88.6% | -0.00 | 0.0000 | -0.008 | ||
| 341.30 | 349.75 | 102.9% | 1.00 | 0.0000 | 0.000 | 660 | 0 | 0.0500 | 74 | 184 | 85.9% | -0.00 | 0.0000 | -0.008 | ||
| 336.30 | 344.75 | 100.8% | 1.00 | 0.0000 | 0.000 | 665 | 0.0100 | 0.1200 | 24 | 56 | 91.5% | -0.00 | 0.0000 | -0.009 | ||
| 331.30 | 339.75 | 98.8% | 1.00 | 0.0000 | 0.000 | 670 | 0.0100 | 0.1500 | 23 | 311 | 91.7% | -0.00 | 0.0000 | -0.009 | ||
| 326.35 | 334.75 | 96.7% | 1.00 | 0.0000 | 0.000 | 675 | 0 | 0.7400 | 9 | 86 | 106.1% | -0.00 | 0.0000 | -0.009 | ||
| 321.35 | 327.00 | 1.00 | 0.0000 | 0.000 | 680 | 0.0100 | 0.3200 | 18 | 150 | 95.2% | -0.00 | 0.0000 | -0.010 | |||
| 316.35 | 322.05 | 1.00 | 0.0000 | 0.000 | 685 | 0 | 0.7400 | 110 | 102.5% | -0.00 | 0.0000 | -0.011 | ||||
| 311.35 | 317.00 | 1.00 | 0.0000 | 0.000 | 690 | 0 | 0.1700 | 6 | 134 | 86.0% | -0.00 | 0.0000 | -0.011 | |||
| 306.35 | 312.00 | 1.00 | 0.0000 | 0.000 | 695 | 0 | 2.25 | 83 | 115.2% | -0.00 | 0.0000 | -0.012 | ||||
| 301.40 | 309.00 | 1.00 | 0.0000 | 0.000 | 700 | 0 | 4.30 | 48 | 125.8% | -0.00 | 0.0000 | -0.013 | ||||
| 296.40 | 304.80 | 1.00 | 0.0000 | 0.000 | 705 | 0 | 3.90 | 88 | 121.6% | -0.00 | 0.0000 | -0.013 | ||||
| 291.60 | 299.80 | 88.2% | 1.00 | 0.0000 | 0.000 | 710 | 0 | 4.00 | 71 | 120.1% | -0.00 | 0.0000 | -0.014 | |||
| 286.40 | 292.05 | 1.00 | 0.0000 | 0.000 | 715 | 0 | 4.05 | 287 | 118.3% | -0.00 | 0.0000 | -0.015 | ||||
| 281.65 | 287.10 | 1.00 | 0.0000 | 0.000 | 720 | 0 | 0.1700 | 23 | 59 | 77.0% | -0.00 | 0.0000 | -0.016 | |||
| 276.40 | 282.10 | 1.00 | 0.0000 | 0.000 | 725 | 0 | 0.7800 | 37 | 89.4% | -0.00 | 0.0000 | -0.017 | ||||
| 271.45 | 277.15 | 1.00 | 0.0000 | 0.000 | 730 | 0 | 0.6100 | 114 | 85.1% | -0.00 | 0.0000 | -0.018 | ||||
| 266.45 | 272.10 | 1.00 | 0.0000 | 0.000 | 735 | 0 | 0.1700 | 31 | 108 | 72.7% | -0.00 | 0.0000 | -0.019 | |||
| 261.45 | 267.10 | 1.00 | 0.0000 | 0.000 | 740 | 0 | 0.3000 | 98 | 75.5% | -0.00 | 0.0000 | -0.020 | ||||
| 256.45 | 264.90 | 73.8% | 1.00 | 0.0000 | 0.000 | 745 | 0 | 0.5800 | 57 | 79.7% | -0.00 | 0.0000 | -0.021 | |||
| 251.45 | 259.90 | 1.00 | 0.0000 | 0.000 | 750 | 0 | 0.4400 | 122 | 75.6% | -0.00 | 0.0000 | -0.022 | ||||
| 246.50 | 254.40 | 1.00 | 0.0001 | 0.000 | 755 | 0 | 0.4300 | 14 | 73.9% | -0.00 | 0.0001 | -0.024 | ||||
| 241.50 | 249.45 | 1.00 | 0.0001 | 0.000 | 760 | 0 | 0.5900 | 2 | 75.1% | -0.00 | 0.0001 | -0.025 | ||||
| 236.50 | 242.15 | 1.00 | 0.0001 | 0.000 | 765 | 0 | 0.4600 | 13 | 71.4% | -0.00 | 0.0001 | -0.027 | ||||
| 231.50 | 237.15 | 1.00 | 0.0001 | -0.001 | 770 | 0 | 0.7100 | 2 | 15 | 73.7% | -0.00 | 0.0001 | -0.029 | |||
| 226.50 | 232.15 | 1.00 | 0.0001 | -0.004 | 775 | 0 | 0.4800 | 2 | 38 | 68.7% | -0.00 | 0.0001 | -0.031 | |||
| 221.55 | 227.20 | 1.00 | 0.0001 | -0.006 | 780 | 0 | 0.8100 | 2 | 1 | 71.7% | -0.00 | 0.0001 | -0.033 | |||
| 216.55 | 222.20 | 1.00 | 0.0001 | -0.009 | 785 | 0 | 0.8500 | 2 | 1 | 70.6% | -0.00 | 0.0001 | -0.035 | |||
| 212.20 | 217.20 | 1.00 | 0.0001 | -0.012 | 790 | 0 | 0.7700 | 21 | 68.1% | -0.00 | 0.0001 | -0.037 | ||||
| 206.55 | 212.20 | 1.00 | 0.0001 | -0.015 | 795 | 0 | 0.8700 | 15 | 67.6% | -0.00 | 0.0001 | -0.040 | ||||
| 202.00 | 207.25 | 10 | 2 | 1.00 | 0.0001 | -0.018 | 800 | 0 | 0.4900 | 1 | 35 | 61.3% | -0.00 | 0.0001 | -0.043 | |
| 196.60 | 202.25 | 1.00 | 0.0001 | -0.022 | 805 | 0 | 1.67 | 20 | 70.8% | -0.00 | 0.0001 | -0.046 | ||||
| 191.60 | 197.25 | 1.00 | 0.0001 | -0.026 | 810 | 0 | 4.35 | 81.7% | -0.00 | 0.0001 | -0.049 | |||||
| 186.65 | 192.30 | 1.00 | 0.0002 | -0.030 | 815 | 0 | 0.7900 | 1 | 6 | 60.5% | -0.00 | 0.0002 | -0.053 | |||
| 181.65 | 187.35 | 0.99 | 0.0002 | -0.035 | 820 | 0.0500 | 0.5000 | 89 | 44 | 56.2% | -0.01 | 0.0002 | -0.057 | |||
| 177.00 | 182.40 | 0.99 | 0.0002 | -0.039 | 825 | 0 | 2.97 | 1 | 70.7% | -0.01 | 0.0002 | -0.061 | ||||
| 171.70 | 180.10 | 0.99 | 0.0002 | -0.044 | 830 | 0 | 4.45 | 13 | 74.4% | -0.01 | 0.0002 | -0.065 | ||||
| 166.70 | 174.65 | 0.99 | 0.0002 | -0.050 | 835 | 0 | 4.45 | 22 | 72.5% | -0.01 | 0.0002 | -0.070 | ||||
| 161.70 | 170.00 | 0.99 | 0.0003 | -0.056 | 840 | 0 | 4.45 | 17 | 70.6% | -0.01 | 0.0003 | -0.075 | ||||
| 156.75 | 164.55 | 0.99 | 0.0003 | -0.062 | 845 | 0 | 4.50 | 17 | 68.9% | -0.01 | 0.0003 | -0.081 | ||||
| 151.75 | 160.20 | 0.99 | 0.0003 | -0.069 | 850 | 0 | 4.50 | 65 | 67.0% | -0.01 | 0.0004 | -0.088 | ||||
| 147.25 | 152.50 | 0.99 | 0.0004 | -0.077 | 855 | 0 | 4.50 | 29 | 65.1% | -0.01 | 0.0004 | -0.095 | ||||
| 141.85 | 147.50 | 0.99 | 0.0004 | -0.085 | 860 | 0.0100 | 2.00 | 2 | 17 | 54.1% | -0.01 | 0.0004 | -0.102 | |||
| 136.85 | 142.60 | 0.99 | 0.0005 | -0.094 | 865 | 0 | 4.55 | 34 | 61.5% | -0.01 | 0.0005 | -0.111 | ||||
| 131.90 | 137.55 | 0.99 | 0.0005 | -0.104 | 870 | 0.0100 | 1.16 | 2 | 82 | 46.4% | -0.01 | 0.0005 | -0.120 | |||
| 126.95 | 132.60 | 0.98 | 0.0006 | -0.114 | 875 | 0 | 1.05 | 63 | 44.1% | -0.02 | 0.0006 | -0.130 | ||||
| 122.00 | 127.65 | 0.98 | 0.0007 | -0.126 | 880 | 0.0500 | 0.9500 | 1 | 34 | 42.2% | -0.02 | 0.0007 | -0.142 | |||
| 117.05 | 122.70 | 0.98 | 0.0008 | -0.140 | 885 | 0 | 1.41 | 33 | 43.0% | -0.02 | 0.0008 | -0.154 | ||||
| 112.10 | 117.75 | 0.98 | 0.0009 | -0.154 | 890 | 0.0500 | 1.05 | 2 | 46 | 39.7% | -0.02 | 0.0009 | -0.169 | |||
| 107.20 | 112.85 | 0.97 | 0.0010 | -0.171 | 895 | 0.2500 | 0.8800 | 5 | 82 | 38.3% | -0.03 | 0.0010 | -0.184 | |||
| 102.75 | 107.95 | 0.97 | 0.0011 | -0.189 | 900 | 0.3200 | 1.16 | 3 | 504 | 38.5% | -0.03 | 0.0011 | -0.203 | |||
| 97.45 | 103.05 | 10 | 0.97 | 0.0013 | -0.210 | 905 | 0.3000 | 1.00 | 428 | 36.1% | -0.03 | 0.0013 | -0.223 | |||
| 92.50 | 98.15 | 0.96 | 0.0014 | -0.233 | 910 | 0.4200 | 1.36 | 91 | 36.5% | -0.04 | 0.0014 | -0.245 | ||||
| 87.70 | 93.30 | 0.96 | 0.0016 | -0.259 | 915 | 0.4500 | 1.68 | 3 | 17 | 36.1% | -0.04 | 0.0016 | -0.272 | |||
| 82.90 | 88.55 | 0.95 | 0.0019 | -0.289 | 920 | 0.4000 | 1.88 | 73 | 34.9% | -0.05 | 0.0019 | -0.301 | ||||
| 78.30 | 83.70 | 24.4% | 0.94 | 0.0021 | -0.322 | 925 | 1.01 | 1.61 | 2 | 86 | 34.1% | -0.06 | 0.0021 | -0.334 | ||
| 73.40 | 79.00 | 25.7% | 0.93 | 0.0024 | -0.360 | 930 | 0.8100 | 2.41 | 31 | 105 | 33.9% | -0.07 | 0.0024 | -0.371 | ||
| 68.70 | 74.25 | 26.6% | 0.92 | 0.0028 | -0.402 | 935 | 0.8700 | 2.75 | 12 | 54 | 33.0% | -0.08 | 0.0028 | -0.412 | ||
| 64.05 | 69.60 | 27.2% | 0.91 | 0.0032 | -0.448 | 940 | 1.54 | 2.99 | 180 | 247 | 33.0% | -0.09 | 0.0032 | -0.458 | ||
| 59.50 | 64.70 | 1 | 26.9% | 0.89 | 0.0036 | -0.498 | 945 | 1.59 | 3.55 | 29 | 69 | 32.1% | -0.11 | 0.0036 | -0.508 | |
| 55.05 | 60.00 | 2 | 2 | 26.9% | 0.88 | 0.0040 | -0.552 | 950 | 2.50 | 3.85 | 32 | 161 | 32.1% | -0.12 | 0.0041 | -0.562 |
| 50.65 | 55.65 | 27.3% | 0.86 | 0.0045 | -0.609 | 955 | 2.92 | 4.85 | 30 | 103 | 32.0% | -0.14 | 0.0046 | -0.620 | ||
| 46.35 | 51.40 | 4 | 27.5% | 0.83 | 0.0050 | -0.668 | 960 | 3.20 | 5.70 | 14 | 235 | 31.3% | -0.17 | 0.0051 | -0.679 | |
| 42.20 | 47.30 | 27.7% | 0.81 | 0.0056 | -0.729 | 965 | 4.35 | 6.65 | 97 | 82 | 31.5% | -0.19 | 0.0056 | -0.740 | ||
| 38.75 | 44.45 | 4 | 7 | 29.7% | 0.78 | 0.0061 | -0.789 | 970 | 4.70 | 7.70 | 52 | 204 | 30.6% | -0.22 | 0.0062 | -0.800 |
| 34.95 | 39.95 | 128 | 49 | 28.9% | 0.75 | 0.0066 | -0.846 | 975 | 6.20 | 8.85 | 93 | 150 | 30.7% | -0.25 | 0.0067 | -0.858 |
| 31.30 | 36.85 | 186 | 92 | 29.4% | 0.72 | 0.0071 | -0.900 | 980 | 7.65 | 10.25 | 74 | 227 | 30.7% | -0.29 | 0.0072 | -0.911 |
| 27.90 | 32.85 | 331 | 207 | 28.9% | 0.68 | 0.0076 | -0.947 | 985 | 8.40 | 11.85 | 23 | 91 | 29.9% | -0.32 | 0.0076 | -0.959 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 987.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 24.95 | 29.65 | 72 | 90 | 27.9% | 0.64 | 0.0080 | -0.987 | 990 | 10.00 | 13.65 | 98 | 126 | 29.8% | -0.36 | 0.0080 | -0.998 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 992.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 22.15 | 26.50 | 7 | 26 | 28.0% | 0.60 | 0.0083 | -1.016 | 995 | 11.85 | 15.50 | 6 | 169 | 29.5% | -0.40 | 0.0084 | -1.027 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 997.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 19.60 | 22.75 | 73 | 65 | 28.7% | 0.56 | 0.0085 | -1.035 | 1,000 | 13.85 | 17.70 | 66 | 275 | 29.4% | -0.44 | 0.0086 | -1.046 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 1,002 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 16.95 | 20.15 | 78 | 137 | 28.7% | 0.52 | 0.0086 | -1.042 | 1,005 | 16.20 | 20.20 | 29 | 78 | 29.4% | -0.49 | 0.0087 | -1.052 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 1,008 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 14.55 | 17.70 | 27 | 51 | 28.6% | 0.47 | 0.0087 | -1.036 | 1,010 | 18.65 | 22.85 | 22 | 23 | 29.3% | -0.53 | 0.0087 | -1.046 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 1,012 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 12.40 | 15.00 | 13 | 88 | 28.2% | 0.43 | 0.0086 | -1.019 | 1,015 | 21.75 | 25.80 | 41 | 61 | 29.5% | -0.57 | 0.0087 | -1.027 |
| 10.45 | 13.00 | 113 | 108 | 28.2% | 0.39 | 0.0084 | -0.989 | 1,020 | 25.00 | 29.15 | 10 | 95 | 29.9% | -0.62 | 0.0085 | -0.997 |
| 9.55 | 12.45 | 13 | 29 | 28.5% | 0.37 | 0.0083 | -0.971 | 1,022 | 26.60 | 30.95 | 18 | 30.1% | -0.64 | 0.0083 | -0.977 | |
| 8.75 | 11.55 | 24 | 48 | 28.5% | 0.35 | 0.0081 | -0.950 | 1,025 | 28.30 | 32.85 | 10 | 55 | 30.4% | -0.66 | 0.0082 | -0.956 |
| 7.95 | 10.70 | 22 | 21 | 28.4% | 0.33 | 0.0079 | -0.926 | 1,028 | 30.00 | 34.80 | 19 | 30.6% | -0.68 | 0.0080 | -0.931 | |
| 7.20 | 9.95 | 55 | 70 | 28.4% | 0.31 | 0.0077 | -0.901 | 1,030 | 31.80 | 36.80 | 3 | 64 | 30.9% | -0.70 | 0.0078 | -0.905 |
| 6.55 | 9.20 | 80 | 37 | 28.4% | 0.29 | 0.0075 | -0.874 | 1,032 | 33.25 | 37.80 | 2 | 23 | 29.9% | -0.72 | 0.0076 | -0.878 |
| 5.90 | 8.70 | 299 | 189 | 28.6% | 0.27 | 0.0073 | -0.845 | 1,035 | 35.50 | 40.65 | 70 | 31.3% | -0.73 | 0.0074 | -0.848 | |
| 5.30 | 8.05 | 86 | 112 | 28.6% | 0.26 | 0.0071 | -0.816 | 1,038 | 37.40 | 42.60 | 12 | 13 | 31.4% | -0.75 | 0.0071 | -0.818 |
| 4.80 | 6.60 | 122 | 180 | 27.7% | 0.24 | 0.0068 | -0.785 | 1,040 | 37.65 | 44.70 | 81 | 30.0% | -0.77 | 0.0069 | -0.787 | |
| 4.30 | 6.90 | 21 | 50 | 28.6% | 0.22 | 0.0065 | -0.754 | 1,042 | 40.80 | 46.65 | 4 | 31.3% | -0.78 | 0.0066 | -0.754 | |
| 3.85 | 6.20 | 17 | 33 | 28.5% | 0.21 | 0.0063 | -0.722 | 1,045 | 43.40 | 47.40 | 18 | 30.6% | -0.80 | 0.0064 | -0.723 | |
| 3.40 | 5.90 | 28 | 30 | 28.7% | 0.19 | 0.0060 | -0.690 | 1,048 | 45.15 | 50.75 | 100 | 100 | 31.8% | -0.81 | 0.0061 | -0.692 |
| 3.60 | 5.45 | 98 | 89 | 29.4% | 0.18 | 0.0057 | -0.658 | 1,050 | 47.30 | 52.75 | 31 | 45 | 31.9% | -0.83 | 0.0058 | -0.660 |
| 2.64 | 5.05 | 6 | 12 | 28.7% | 0.17 | 0.0054 | -0.626 | 1,052 | 49.30 | 54.90 | 32.0% | -0.84 | 0.0056 | -0.628 | ||
| 2.31 | 4.65 | 28 | 136 | 28.7% | 0.15 | 0.0052 | -0.595 | 1,055 | 51.60 | 55.75 | 1 | 40 | 30.7% | -0.85 | 0.0053 | -0.601 |
| 2.27 | 3.15 | 35 | 112 | 28.4% | 0.13 | 0.0046 | -0.535 | 1,060 | 56.10 | 61.55 | 33 | 33.0% | -0.88 | 0.0048 | -0.546 | |
| 1.52 | 3.40 | 2 | 31 | 29.3% | 0.11 | 0.0041 | -0.478 | 1,065 | 60.25 | 65.90 | 1 | 21 | 32.8% | -0.90 | 0.0044 | -0.499 |
| 0.9600 | 2.90 | 18 | 141 | 29.1% | 0.10 | 0.0036 | -0.426 | 1,070 | 64.90 | 70.60 | 1 | 34 | 33.6% | -0.91 | 0.0039 | -0.456 |
| 0.8700 | 2.50 | 77 | 96 | 29.7% | 0.08 | 0.0032 | -0.379 | 1,075 | 68.10 | 75.30 | 1 | 40 | 34.3% | -0.93 | 0.0035 | -0.415 |
| 0.5800 | 2.17 | 97 | 123 | 29.8% | 0.07 | 0.0028 | -0.337 | 1,080 | 72.90 | 80.05 | 2 | 27 | 35.2% | -0.94 | 0.0032 | -0.377 |
| 0.4700 | 1.87 | 6 | 41 | 30.2% | 0.06 | 0.0025 | -0.300 | 1,085 | 77.75 | 84.90 | 13 | 36.2% | -0.95 | 0.0028 | -0.337 | |
| 0.3700 | 1.69 | 13 | 119 | 30.9% | 0.05 | 0.0022 | -0.268 | 1,090 | 81.90 | 89.85 | 8 | 31.6% | -0.96 | 0.0025 | -0.300 | |
| 0.3300 | 1.52 | 3 | 25 | 31.6% | 0.04 | 0.0019 | -0.240 | 1,095 | 87.00 | 94.45 | 6 | 31.8% | -0.97 | 0.0022 | -0.269 | |
| 0.2600 | 1.00 | 28 | 224 | 30.7% | 0.04 | 0.0017 | -0.216 | 1,100 | 91.80 | 99.65 | 3 | 33.1% | -0.98 | 0.0019 | -0.232 | |
| 0.2000 | 1.27 | 4 | 32 | 32.9% | 0.03 | 0.0015 | -0.195 | 1,105 | 98.90 | 104.50 | 15 | 40.7% | -0.98 | 0.0016 | -0.209 | |
| 0.1000 | 1.38 | 8 | 194 | 33.4% | 0.03 | 0.0013 | -0.178 | 1,110 | 101.20 | 109.60 | 38.1% | -0.99 | 0.0014 | -0.189 | ||
| 0.0100 | 2.93 | 30 | 71 | 40.4% | 0.03 | 0.0012 | -0.163 | 1,115 | 108.90 | 114.60 | 43.9% | -0.99 | 0.0012 | -0.171 | ||
| 0 | 1.80 | 38 | 51 | 38.0% | 0.02 | 0.0010 | -0.150 | 1,120 | 113.90 | 119.45 | 2 | 45.0% | -0.99 | 0.0010 | -0.156 | |
| 0 | 3.40 | 86 | 119 | 44.4% | 0.02 | 0.0009 | -0.138 | 1,125 | 118.90 | 124.45 | 46.4% | -0.99 | 0.0008 | -0.148 | ||
| 0 | 2.84 | 58 | 45 | 44.1% | 0.02 | 0.0008 | -0.128 | 1,130 | 123.90 | 129.60 | 48.2% | -0.99 | 0.0006 | -0.141 | ||
| 0 | 4.50 | 18 | 41 | 50.0% | 0.02 | 0.0008 | -0.119 | 1,135 | 128.90 | 134.00 | 47.9% | -1.00 | 0.0005 | -0.135 | ||
| 0 | 3.30 | 4 | 35 | 46.3% | 0.02 | 0.0007 | -0.112 | 1,140 | 133.90 | 139.45 | 50.6% | -1.00 | 0.0004 | -0.130 | ||
| 0 | 4.05 | 206 | 51.1% | 0.01 | 0.0006 | -0.105 | 1,145 | 138.90 | 144.50 | 52.1% | -1.00 | 0.0003 | -0.126 | |||
| 0 | 4.45 | 44 | 54.0% | 0.01 | 0.0006 | -0.098 | 1,150 | 141.60 | 149.60 | 44.1% | -1.00 | 0.0003 | -0.125 | |||
| 0 | 3.55 | 29 | 52.3% | 0.01 | 0.0005 | -0.092 | 1,155 | 146.60 | 154.60 | 45.3% | -1.00 | 0.0002 | -0.124 | |||
| 0 | 4.20 | 44 | 54.9% | 0.01 | 0.0005 | -0.087 | 1,160 | 151.90 | 159.60 | 48.5% | -1.00 | 0.0002 | -0.123 | |||
| 0 | 2.30 | 52 | 50.3% | 0.01 | 0.0004 | -0.082 | 1,165 | 158.90 | 164.45 | 57.3% | -1.00 | 0.0001 | -0.122 | |||
| 0 | 0.5000 | 10 | 147 | 42.2% | 0.01 | 0.0004 | -0.077 | 1,170 | 163.90 | 169.45 | 58.6% | -1.00 | 0.0001 | -0.121 | ||
| 0 | 1.43 | 26 | 48.4% | 0.01 | 0.0004 | -0.073 | 1,175 | 168.90 | 174.45 | 59.9% | -1.00 | 0.0001 | -0.121 | |||
| 0 | 3.60 | 33 | 58.8% | 0.01 | 0.0003 | -0.069 | 1,180 | 171.55 | 179.60 | 50.4% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.25 | 56 | 61.4% | 0.01 | 0.0003 | -0.065 | 1,185 | 177.40 | 184.60 | 54.7% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.35 | 66 | 61.7% | 0.01 | 0.0003 | -0.062 | 1,190 | 181.60 | 189.15 | 51.5% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.35 | 88 | 65.6% | 0.01 | 0.0002 | -0.056 | 1,200 | 191.20 | 199.60 | 57.8% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.00 | 86 | 68.0% | 0.01 | 0.0002 | -0.050 | 1,210 | 201.20 | 209.60 | -1.00 | 0.0000 | -0.120 | ||||
| 0.0100 | 4.30 | 26 | 70.5% | 0.00 | 0.0002 | -0.045 | 1,220 | 211.60 | 219.45 | 57.9% | -1.00 | 0.0000 | -0.120 | |||
| 0.0100 | 4.00 | 29 | 72.8% | 0.00 | 0.0002 | -0.041 | 1,230 | 221.25 | 229.60 | 54.7% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.30 | 61 | 76.1% | 0.00 | 0.0001 | -0.037 | 1,240 | 231.20 | 239.30 | -1.00 | 0.0000 | -0.120 | ||||
| 0 | 4.30 | 178 | 78.1% | 0.00 | 0.0001 | -0.033 | 1,250 | 241.90 | 249.15 | 64.0% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.30 | 28 | 80.8% | 0.00 | 0.0001 | -0.030 | 1,260 | 251.20 | 259.60 | -1.00 | 0.0000 | -0.120 | ||||
| 0 | 4.30 | 23 | 83.0% | 0.00 | 0.0001 | -0.027 | 1,270 | 261.20 | 269.60 | -1.00 | 0.0000 | -0.120 | ||||
| 0.0100 | 4.30 | 103 | 85.3% | 0.00 | 0.0001 | -0.025 | 1,280 | 271.20 | 279.60 | 66.3% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.30 | 2 | 87.4% | 0.00 | 0.0001 | -0.022 | 1,290 | 281.90 | 289.60 | 77.0% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.30 | 6 | 89.6% | 0.00 | 0.0001 | -0.021 | 1,300 | 291.90 | 299.00 | 70.0% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.30 | 4 | 91.7% | 0.00 | 0.0001 | -0.019 | 1,310 | 301.90 | 309.00 | 71.8% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.30 | 1 | 93.8% | 0.00 | 0.0000 | -0.017 | 1,320 | 311.90 | 319.60 | 82.9% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.30 | 1 | 95.9% | 0.00 | 0.0000 | -0.016 | 1,330 | 321.90 | 329.60 | 84.9% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.30 | 1 | 98.0% | 0.00 | 0.0000 | -0.014 | 1,340 | 331.90 | 339.00 | 77.1% | -1.00 | 0.0000 | -0.120 | |||
| 0 | 4.30 | 1 | 100.0% | 0.00 | 0.0000 | -0.013 | 1,350 | 341.20 | 349.60 | -1.00 | 0.0000 | -0.120 | ||||
| 0 | 4.30 | 102.0% | 0.00 | 0.0000 | -0.012 | 1,360 | 351.20 | 359.15 | -1.00 | 0.0000 | -0.120 | |||||
| 0 | 4.30 | 3 | 104.0% | 0.00 | 0.0000 | -0.011 | 1,370 | 361.20 | 369.60 | -1.00 | 0.0000 | -0.120 | ||||
| 0 | 4.30 | 2 | 106.0% | 0.00 | 0.0000 | -0.010 | 1,380 | 371.20 | 379.55 | -1.00 | 0.0000 | -0.120 | ||||
| 0 | 4.30 | 3 | 107.9% | 0.00 | 0.0000 | -0.009 | 1,390 | 381.20 | 389.60 | -1.00 | 0.0000 | -0.120 | ||||
| 0.0100 | 3.50 | 35 | 106.3% | 0.00 | 0.0000 | -0.009 | 1,400 | 391.20 | 399.30 | -1.00 | 0.0000 | -0.120 | ||||
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 11, 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