IBM catena di opzioni International Business Machines Corporation
Cboe delayed options data · aggiornato al 03:38 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 ±17.3% (195.70–277.30) · ATM IV 37.5% · P/C open interest 1.24
| 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 | |
| 114.95 | 118.65 | 1 | 53.4% | 1.00 | 0.0001 | 0.000 | 120 | 0 | 0.8500 | 29 | 57.6% | -0.01 | 0.0003 | -0.004 | ||
| 110.00 | 113.35 | 1.00 | 0.0002 | 0.000 | 125 | 0.0300 | 0.2500 | 5 | 30 | 46.8% | -0.01 | 0.0003 | -0.005 | |||
| 105.05 | 108.45 | 1 | 0.99 | 0.0003 | 0.000 | 130 | 0 | 0.4900 | 2 | 3 | 47.5% | -0.01 | 0.0004 | -0.007 | ||
| 100.85 | 103.60 | 52.8% | 0.99 | 0.0005 | 0.000 | 135 | 0 | 0.7700 | 14 | 47.9% | -0.01 | 0.0005 | -0.008 | |||
| 96.00 | 98.75 | 51.1% | 0.99 | 0.0006 | 0.000 | 140 | 0.0100 | 1.22 | 40 | 48.7% | -0.02 | 0.0007 | -0.010 | |||
| 91.20 | 94.35 | 1 | 51.9% | 0.98 | 0.0008 | 0.000 | 145 | 0.0500 | 1.06 | 99 | 45.0% | -0.02 | 0.0008 | -0.012 | ||
| 86.40 | 89.15 | 2 | 48.2% | 0.98 | 0.0009 | -0.002 | 150 | 0.1100 | 0.9900 | 56 | 42.2% | -0.03 | 0.0011 | -0.015 | ||
| 81.60 | 84.35 | 46.5% | 0.97 | 0.0012 | -0.005 | 155 | 0.4000 | 1.27 | 3 | 72 | 42.8% | -0.03 | 0.0013 | -0.017 | ||
| 76.90 | 79.65 | 1 | 45.3% | 0.96 | 0.0014 | -0.009 | 160 | 0.5400 | 1.52 | 4 | 92 | 41.7% | -0.04 | 0.0016 | -0.021 | |
| 72.55 | 74.95 | 2 | 45.2% | 0.95 | 0.0018 | -0.013 | 165 | 1.08 | 1.61 | 2 | 85 | 41.3% | -0.05 | 0.0019 | -0.024 | |
| 67.05 | 70.35 | 2 | 41.4% | 0.94 | 0.0022 | -0.018 | 170 | 1.31 | 2.14 | 1 | 93 | 40.8% | -0.07 | 0.0023 | -0.028 | |
| 63.15 | 66.25 | 9 | 43.5% | 0.93 | 0.0026 | -0.023 | 175 | 1.86 | 2.54 | 75 | 449 | 40.4% | -0.08 | 0.0028 | -0.033 | |
| 58.90 | 61.40 | 23 | 42.0% | 0.91 | 0.0030 | -0.028 | 180 | 2.33 | 3.10 | 1 | 98 | 39.8% | -0.10 | 0.0032 | -0.037 | |
| 53.75 | 56.30 | 19 | 38.1% | 0.89 | 0.0035 | -0.034 | 185 | 3.15 | 4.00 | 3 | 263 | 40.1% | -0.12 | 0.0037 | -0.043 | |
| 49.60 | 53.35 | 14 | 40.2% | 0.87 | 0.0041 | -0.040 | 190 | 3.75 | 5.15 | 4 | 333 | 40.0% | -0.14 | 0.0042 | -0.048 | |
| 45.90 | 49.30 | 40 | 40.3% | 0.84 | 0.0046 | -0.046 | 195 | 4.30 | 6.65 | 2 | 313 | 39.8% | -0.17 | 0.0048 | -0.053 | |
| 41.75 | 45.40 | 12 | 86 | 39.5% | 0.82 | 0.0051 | -0.052 | 200 | 5.40 | 6.75 | 2 | 564 | 38.0% | -0.20 | 0.0053 | -0.058 |
| 38.75 | 41.35 | 31 | 39.6% | 0.79 | 0.0057 | -0.058 | 205 | 7.00 | 8.45 | 13 | 188 | 38.8% | -0.23 | 0.0058 | -0.063 | |
| 36.00 | 37.80 | 73 | 40.2% | 0.75 | 0.0062 | -0.063 | 210 | 8.20 | 10.25 | 21 | 255 | 38.6% | -0.26 | 0.0062 | -0.067 | |
| 31.90 | 34.50 | 92 | 39.1% | 0.72 | 0.0066 | -0.068 | 215 | 9.95 | 12.35 | 180 | 38.9% | -0.29 | 0.0067 | -0.071 | ||
| 28.65 | 31.65 | 4 | 113 | 39.0% | 0.68 | 0.0070 | -0.072 | 220 | 11.85 | 12.95 | 1 | 293 | 37.5% | -0.33 | 0.0070 | -0.075 |
| 26.30 | 28.45 | 505 | 39.1% | 0.64 | 0.0073 | -0.075 | 225 | 13.50 | 14.95 | 207 | 36.9% | -0.37 | 0.0074 | -0.077 | ||
| 23.65 | 25.75 | 17 | 193 | 39.0% | 0.61 | 0.0076 | -0.078 | 230 | 16.05 | 17.50 | 5 | 202 | 37.3% | -0.41 | 0.0076 | -0.079 |
| 20.50 | 23.20 | 36 | 201 | 38.3% | 0.57 | 0.0077 | -0.080 | 235 | 18.10 | 19.80 | 4 | 110 | 36.6% | -0.45 | 0.0077 | -0.080 |
| 18.45 | 20.25 | 46 | 156 | 37.9% | 0.53 | 0.0078 | -0.081 | 240 | 21.10 | 23.40 | 1 | 112 | 37.7% | -0.48 | 0.0078 | -0.081 |
| 16.25 | 18.65 | 1 | 57 | 38.2% | 0.49 | 0.0079 | -0.082 | 245 | 23.55 | 25.70 | 27 | 36.8% | -0.52 | 0.0079 | -0.081 | |
| 14.60 | 16.50 | 1 | 212 | 38.2% | 0.45 | 0.0078 | -0.081 | 250 | 27.35 | 28.70 | 4 | 60 | 37.4% | -0.56 | 0.0078 | -0.080 |
| 12.00 | 15.00 | 39 | 37.6% | 0.42 | 0.0077 | -0.080 | 255 | 29.90 | 32.65 | 14 | 37.3% | -0.59 | 0.0077 | -0.078 | ||
| 11.30 | 13.10 | 139 | 38.1% | 0.38 | 0.0075 | -0.078 | 260 | 33.30 | 36.00 | 1 | 16 | 37.2% | -0.63 | 0.0076 | -0.076 | |
| 10.10 | 11.55 | 3 | 63 | 38.2% | 0.35 | 0.0073 | -0.076 | 265 | 36.85 | 39.60 | 2 | 37.2% | -0.66 | 0.0074 | -0.074 | |
| 8.10 | 10.20 | 3 | 138 | 37.4% | 0.32 | 0.0070 | -0.074 | 270 | 40.60 | 42.80 | 8 | 36.7% | -0.69 | 0.0072 | -0.071 | |
| 7.55 | 8.90 | 18 | 70 | 37.8% | 0.29 | 0.0067 | -0.071 | 275 | 44.30 | 47.05 | 36.9% | -0.72 | 0.0070 | -0.069 | ||
| 6.55 | 8.45 | 1 | 162 | 38.5% | 0.26 | 0.0064 | -0.068 | 280 | 48.45 | 50.80 | 6 | 36.8% | -0.75 | 0.0067 | -0.065 | |
| 5.25 | 7.60 | 5 | 95 | 38.1% | 0.24 | 0.0060 | -0.064 | 285 | 52.60 | 55.30 | 1 | 37.3% | -0.78 | 0.0064 | -0.062 | |
| 4.45 | 7.05 | 115 | 38.4% | 0.22 | 0.0057 | -0.061 | 290 | 56.80 | 59.10 | 1 | 1 | 36.6% | -0.80 | 0.0060 | -0.058 | |
| 4.35 | 5.50 | 3 | 57 | 38.2% | 0.19 | 0.0053 | -0.057 | 295 | 60.85 | 64.50 | 37.8% | -0.83 | 0.0057 | -0.054 | ||
| 4.15 | 4.75 | 15 | 157 | 38.6% | 0.18 | 0.0050 | -0.054 | 300 | 65.30 | 69.15 | 38.3% | -0.85 | 0.0054 | -0.050 | ||
| 3.35 | 4.40 | 185 | 38.6% | 0.16 | 0.0046 | -0.050 | 305 | 69.85 | 73.70 | 38.6% | -0.87 | 0.0050 | -0.046 | |||
| 3.10 | 3.75 | 1 | 58 | 38.9% | 0.14 | 0.0043 | -0.047 | 310 | 74.75 | 77.85 | 38.5% | -0.88 | 0.0046 | -0.042 | ||
| 2.40 | 3.35 | 52 | 38.5% | 0.13 | 0.0040 | -0.044 | 315 | 79.10 | 82.90 | 38.9% | -0.90 | 0.0042 | -0.037 | |||
| 2.22 | 3.15 | 10 | 130 | 39.2% | 0.12 | 0.0037 | -0.041 | 320 | 83.90 | 86.45 | 36.2% | -0.91 | 0.0039 | -0.033 | ||
| 2.04 | 2.64 | 11 | 17 | 39.2% | 0.10 | 0.0034 | -0.038 | 325 | 88.60 | 91.80 | 1 | 37.9% | -0.92 | 0.0035 | -0.029 | |
| 1.71 | 2.30 | 58 | 39.1% | 0.09 | 0.0031 | -0.035 | 330 | 93.70 | 96.50 | 3 | 38.7% | -0.94 | 0.0032 | -0.025 | ||
| 1.52 | 2.25 | 40 | 39.9% | 0.08 | 0.0029 | -0.033 | 335 | 98.25 | 102.00 | 1 | 40.3% | -0.94 | 0.0029 | -0.021 | ||
| 1.41 | 1.93 | 10 | 23 | 40.1% | 0.08 | 0.0026 | -0.031 | 340 | 103.10 | 106.90 | 40.8% | -0.95 | 0.0026 | -0.017 | ||
| 1.07 | 1.62 | 2 | 104 | 40.6% | 0.06 | 0.0022 | -0.026 | 350 | 113.30 | 116.65 | 43.3% | -0.97 | 0.0020 | -0.010 | ||
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 — Feb 19, 2027
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