JPM catena di opzioni JPMorgan Chase & Co.
Cboe delayed options data · aggiornato al 15:35 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 ±5.3% (340.63–378.83) · ATM IV 20.6% · P/C open interest 2.23
| 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 | |
| 173.65 | 177.50 | 90.8% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 2.13 | 112.8% | -0.00 | 0.0000 | -0.002 | ||||
| 168.85 | 172.55 | 92.4% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 2.13 | 108.8% | -0.00 | 0.0000 | -0.003 | ||||
| 163.65 | 167.55 | 83.5% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 2.13 | 104.9% | -0.00 | 0.0000 | -0.003 | ||||
| 158.80 | 162.55 | 83.0% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 2.13 | 101.0% | -0.00 | 0.0000 | -0.003 | ||||
| 153.90 | 157.55 | 81.1% | 1.00 | 0.0000 | 0.000 | 205 | 0 | 2.13 | 97.3% | -0.00 | 0.0001 | -0.004 | ||||
| 148.75 | 152.65 | 76.2% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 2.13 | 93.6% | -0.00 | 0.0001 | -0.004 | ||||
| 143.85 | 147.60 | 73.4% | 1.00 | 0.0001 | 0.000 | 215 | 0 | 2.13 | 90.0% | -0.00 | 0.0001 | -0.004 | ||||
| 138.95 | 142.60 | 71.6% | 1.00 | 0.0001 | 0.000 | 220 | 0 | 2.13 | 86.5% | -0.00 | 0.0001 | -0.005 | ||||
| 133.80 | 137.70 | 67.1% | 1.00 | 0.0001 | 0.000 | 225 | 0 | 2.13 | 83.1% | -0.00 | 0.0001 | -0.005 | ||||
| 128.85 | 132.70 | 64.5% | 1.00 | 0.0001 | 0.000 | 230 | 0 | 2.13 | 79.7% | -0.00 | 0.0001 | -0.006 | ||||
| 123.85 | 127.75 | 61.9% | 1.00 | 0.0001 | 0.000 | 235 | 0 | 2.13 | 76.4% | -0.00 | 0.0001 | -0.006 | ||||
| 119.05 | 122.70 | 61.0% | 1.00 | 0.0001 | 0.000 | 240 | 0 | 2.13 | 73.1% | -0.00 | 0.0002 | -0.007 | ||||
| 114.05 | 117.70 | 57.7% | 1.00 | 0.0002 | 0.000 | 245 | 0 | 2.14 | 70.0% | -0.00 | 0.0002 | -0.008 | ||||
| 108.75 | 112.80 | 50.8% | 1.00 | 0.0002 | 0.000 | 250 | 0 | 2.14 | 66.9% | -0.00 | 0.0002 | -0.009 | ||||
| 103.90 | 107.80 | 50.4% | 1.00 | 0.0002 | 0.000 | 255 | 0 | 2.15 | 63.9% | -0.01 | 0.0003 | -0.009 | ||||
| 98.95 | 102.85 | 48.9% | 1.00 | 0.0003 | 0.000 | 260 | 0 | 2.15 | 4 | 60.8% | -0.01 | 0.0004 | -0.011 | |||
| 94.10 | 97.85 | 47.8% | 0.99 | 0.0004 | 0.000 | 265 | 0 | 2.16 | 57.9% | -0.01 | 0.0004 | -0.012 | ||||
| 89.20 | 92.90 | 46.5% | 0.99 | 0.0004 | 0.000 | 270 | 0 | 1.36 | 50.3% | -0.01 | 0.0005 | -0.013 | ||||
| 84.00 | 87.90 | 41.3% | 0.99 | 0.0005 | 0.000 | 275 | 0 | 1.15 | 46.2% | -0.01 | 0.0006 | -0.015 | ||||
| 79.15 | 82.95 | 40.7% | 0.99 | 0.0006 | 0.000 | 280 | 0 | 2.21 | 49.3% | -0.01 | 0.0008 | -0.017 | ||||
| 74.25 | 77.95 | 38.8% | 0.99 | 0.0008 | 0.000 | 285 | 0 | 2.23 | 46.5% | -0.01 | 0.0009 | -0.019 | ||||
| 69.30 | 72.95 | 36.5% | 0.99 | 0.0010 | 0.000 | 290 | 0 | 1.04 | 79 | 37.6% | -0.02 | 0.0012 | -0.021 | |||
| 64.35 | 68.05 | 34.9% | 0.98 | 0.0012 | 0.000 | 295 | 0 | 2.31 | 2 | 41.2% | -0.02 | 0.0014 | -0.024 | |||
| 59.40 | 63.15 | 33.2% | 0.98 | 0.0015 | 0.000 | 300 | 0.0100 | 0.7300 | 10 | 30.7% | -0.03 | 0.0018 | -0.028 | |||
| 54.50 | 58.20 | 31.4% | 0.97 | 0.0019 | -0.004 | 305 | 0.1600 | 0.5500 | 63 | 28.1% | -0.03 | 0.0022 | -0.032 | |||
| 49.60 | 53.05 | 28.4% | 0.97 | 0.0025 | -0.011 | 310 | 0.2300 | 0.8800 | 5 | 28.0% | -0.04 | 0.0028 | -0.037 | |||
| 44.75 | 47.70 | 24.5% | 0.96 | 0.0032 | -0.020 | 315 | 0.1600 | 1.20 | 552 | 26.6% | -0.05 | 0.0036 | -0.044 | |||
| 39.95 | 43.00 | 2 | 24.5% | 0.94 | 0.0041 | -0.029 | 320 | 0.6100 | 1.30 | 35 | 25.9% | -0.07 | 0.0046 | -0.052 | ||
| 35.20 | 38.25 | 6 | 23.7% | 0.92 | 0.0053 | -0.041 | 325 | 0.5900 | 1.86 | 96 | 24.8% | -0.09 | 0.0059 | -0.062 | ||
| 30.60 | 33.45 | 22.6% | 0.90 | 0.0069 | -0.055 | 330 | 1.26 | 2.08 | 7 | 48 | 24.1% | -0.12 | 0.0074 | -0.073 | ||
| 26.65 | 29.00 | 2 | 23.3% | 0.86 | 0.0087 | -0.070 | 335 | 1.95 | 2.81 | 1 | 171 | 23.8% | -0.16 | 0.0092 | -0.086 | |
| 21.85 | 25.00 | 4 | 22.2% | 0.81 | 0.0107 | -0.087 | 340 | 2.83 | 3.50 | 3 | 167 | 22.9% | -0.21 | 0.0112 | -0.100 | |
| 18.75 | 20.40 | 22.1% | 0.76 | 0.0128 | -0.102 | 345 | 3.75 | 4.95 | 124 | 22.6% | -0.27 | 0.0131 | -0.112 | |||
| 14.90 | 16.80 | 1 | 27 | 21.5% | 0.69 | 0.0147 | -0.116 | 350 | 5.05 | 6.40 | 27 | 22.0% | -0.33 | 0.0149 | -0.121 | |
| 11.70 | 13.35 | 11 | 13 | 21.1% | 0.61 | 0.0164 | -0.125 | 355 | 6.85 | 8.25 | 4 | 23 | 21.6% | -0.41 | 0.0163 | -0.126 |
| 8.45 | 10.40 | 3 | 20.2% | 0.53 | 0.0174 | -0.128 | 360 | 9.00 | 10.35 | 7 | 7 | 21.0% | -0.49 | 0.0171 | -0.126 | |
| 6.00 | 7.60 | 6 | 19.5% | 0.44 | 0.0175 | -0.126 | 365 | 11.55 | 12.90 | 1 | 20.4% | -0.58 | 0.0170 | -0.120 | ||
| 4.10 | 5.65 | 1 | 40 | 19.3% | 0.36 | 0.0168 | -0.117 | 370 | 14.25 | 16.05 | 19.7% | -0.66 | 0.0161 | -0.108 | ||
| 2.85 | 4.10 | 1 | 271 | 19.4% | 0.28 | 0.0152 | -0.104 | 375 | 17.80 | 19.45 | 19.3% | -0.74 | 0.0145 | -0.093 | ||
| 2.16 | 2.70 | 6 | 177 | 19.5% | 0.21 | 0.0131 | -0.088 | 380 | 21.55 | 24.30 | 20.4% | -0.81 | 0.0124 | -0.075 | ||
| 1.41 | 1.98 | 17 | 19.8% | 0.15 | 0.0107 | -0.072 | 385 | 25.80 | 28.45 | 20.4% | -0.86 | 0.0101 | -0.057 | |||
| 0.8800 | 1.61 | 11 | 20.4% | 0.11 | 0.0085 | -0.057 | 390 | 29.90 | 32.95 | 19.9% | -0.90 | 0.0080 | -0.041 | |||
| 0.5300 | 1.15 | 12 | 20.6% | 0.08 | 0.0065 | -0.045 | 395 | 34.50 | 37.55 | 19.9% | -0.93 | 0.0061 | -0.028 | |||
| 0.3500 | 0.8800 | 39 | 21.2% | 0.06 | 0.0050 | -0.036 | 400 | 39.35 | 42.30 | 20.5% | -0.95 | 0.0047 | -0.017 | |||
| 0.2100 | 0.4100 | 8 | 20.3% | 0.04 | 0.0038 | -0.029 | 405 | 44.10 | 47.15 | 20.5% | -0.96 | 0.0036 | -0.009 | |||
| 0.0800 | 0.3100 | 20 | 2 | 20.4% | 0.03 | 0.0031 | -0.025 | 410 | 49.10 | 52.05 | 21.8% | -0.97 | 0.0029 | -0.003 | ||
| 0 | 1.55 | 2 | 28.1% | 0.03 | 0.0025 | -0.022 | 415 | 53.85 | 57.00 | 21.3% | -0.97 | 0.0024 | 0.000 | |||
| 0 | 1.75 | 30.7% | 0.02 | 0.0021 | -0.021 | 420 | 58.35 | 62.40 | 22.1% | -0.98 | 0.0020 | 0.000 | ||||
| 0 | 2.17 | 34.0% | 0.02 | 0.0018 | -0.019 | 425 | 63.80 | 67.40 | 27.8% | -0.98 | 0.0017 | 0.000 | ||||
| 0 | 2.16 | 35.8% | 0.02 | 0.0016 | -0.018 | 430 | 68.50 | 72.35 | 27.0% | -0.98 | 0.0015 | 0.000 | ||||
| 0 | 2.15 | 37.6% | 0.02 | 0.0014 | -0.017 | 435 | 73.85 | 76.95 | 28.3% | -0.98 | 0.0013 | 0.000 | ||||
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 — Oct 09, 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