LOW catena di opzioni Lowe's Companies, Inc.
Cboe delayed options data · aggiornato al 21:51 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 ±4.3% (193.91–211.31) · ATM IV 26.3% · P/C open interest 1.02
| 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 | |
| 91.10 | 93.30 | 2 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.3000 | 1 | 52 | 132.0% | -0.00 | 0.0000 | -0.002 | ||
| 86.90 | 88.80 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.15 | 24 | 169.6% | -0.00 | 0.0000 | -0.002 | ||||
| 81.20 | 83.90 | 1.00 | 0.0001 | 0.000 | 120 | 0 | 1.10 | 5 | 139.9% | -0.00 | 0.0001 | -0.002 | ||||
| 76.90 | 79.30 | 111.2% | 1.00 | 0.0001 | 0.000 | 125 | 0 | 2.15 | 16 | 148.2% | -0.00 | 0.0001 | -0.002 | |||
| 71.90 | 74.20 | 98.2% | 1.00 | 0.0001 | 0.000 | 130 | 0 | 0.7000 | 15 | 112.2% | -0.00 | 0.0001 | -0.003 | |||
| 67.00 | 69.30 | 97.3% | 1.00 | 0.0001 | 0.000 | 135 | 0 | 0.1500 | 14 | 83.7% | -0.00 | 0.0001 | -0.003 | |||
| 61.20 | 64.20 | 1 | 1.00 | 0.0002 | 0.000 | 140 | 0 | 0.1000 | 10 | 73.4% | -0.00 | 0.0002 | -0.004 | |||
| 56.20 | 59.40 | 1.00 | 0.0003 | 0.000 | 145 | 0 | 0.3000 | 18 | 77.1% | -0.00 | 0.0003 | -0.005 | ||||
| 52.00 | 54.80 | 1 | 84.0% | 1.00 | 0.0004 | 0.000 | 150 | 0 | 0.1000 | 25 | 60.9% | -0.00 | 0.0004 | -0.006 | ||
| 46.20 | 48.30 | 1.00 | 0.0006 | 0.000 | 155 | 0 | 0.3000 | 5 | 63.5% | -0.00 | 0.0006 | -0.007 | ||||
| 41.80 | 44.10 | 6 | 0.99 | 0.0008 | 0.000 | 160 | 0 | 0.3000 | 92 | 57.0% | -0.01 | 0.0008 | -0.009 | |||
| 37.00 | 39.10 | 45.3% | 0.99 | 0.0012 | 0.000 | 165 | 0 | 0.1500 | 113 | 45.8% | -0.01 | 0.0012 | -0.011 | |||
| 31.30 | 34.10 | 5 | 0.99 | 0.0019 | 0.000 | 170 | 0 | 0.1000 | 259 | 37.8% | -0.01 | 0.0019 | -0.015 | |||
| 27.10 | 29.20 | 3 | 38.0% | 0.98 | 0.0031 | -0.007 | 175 | 0.0500 | 0.1500 | 256 | 35.6% | -0.02 | 0.0031 | -0.021 | ||
| 21.40 | 24.30 | 8 | 0.97 | 0.0053 | -0.018 | 180 | 0.1000 | 0.2000 | 1 | 194 | 31.8% | -0.03 | 0.0054 | -0.030 | ||
| 16.50 | 19.30 | 77 | 0.94 | 0.0096 | -0.037 | 185 | 0.2000 | 0.4500 | 16 | 4,441 | 30.0% | -0.06 | 0.0097 | -0.047 | ||
| 14.40 | 16.70 | 16.9% | 0.92 | 0.0129 | -0.051 | 187.5 | 0.3500 | 0.8000 | 61 | 30.5% | -0.09 | 0.0130 | -0.060 | |||
| 11.90 | 14.60 | 13 | 21.1% | 0.88 | 0.0170 | -0.069 | 190 | 0.5500 | 0.8500 | 37 | 1,635 | 28.3% | -0.12 | 0.0172 | -0.076 | |
| 9.70 | 12.20 | 20.8% | 0.83 | 0.0217 | -0.089 | 192.5 | 0.8500 | 1.15 | 28 | 43 | 27.4% | -0.17 | 0.0220 | -0.095 | ||
| 9.20 | 9.90 | 1 | 48 | 27.4% | 0.77 | 0.0266 | -0.108 | 195 | 1.35 | 1.60 | 4 | 2,310 | 27.0% | -0.23 | 0.0268 | -0.114 |
| 7.30 | 8.10 | 44 | 28 | 27.0% | 0.70 | 0.0310 | -0.125 | 197.5 | 2.00 | 2.25 | 1 | 56 | 26.6% | -0.30 | 0.0314 | -0.130 |
| 5.60 | 6.40 | 35 | 183 | 26.4% | 0.62 | 0.0346 | -0.137 | 200 | 2.85 | 3.10 | 14 | 3,842 | 26.3% | -0.38 | 0.0351 | -0.140 |
| 4.40 | 4.90 | 7 | 2 | 26.6% | 0.53 | 0.0366 | -0.142 | 202.5 | 3.90 | 4.20 | 2 | 112 | 26.1% | -0.47 | 0.0372 | -0.145 |
| 3.20 | 3.50 | 9 | 6 | 25.7% | 0.44 | 0.0366 | -0.140 | 205 | 5.20 | 5.50 | 1 | 88 | 25.7% | -0.57 | 0.0373 | -0.142 |
| 2.35 | 2.70 | 6 | 23 | 26.4% | 0.35 | 0.0346 | -0.132 | 207.5 | 6.80 | 7.10 | 5 | 19 | 25.8% | -0.66 | 0.0354 | -0.132 |
| 1.65 | 1.90 | 17 | 730 | 26.3% | 0.27 | 0.0310 | -0.117 | 210 | 8.20 | 9.10 | 16 | 2,294 | 25.1% | -0.74 | 0.0318 | -0.117 |
| 1.10 | 1.35 | 2 | 92 | 26.3% | 0.20 | 0.0264 | -0.099 | 212.5 | 10.10 | 12.60 | 45 | 31.1% | -0.81 | 0.0271 | -0.097 | |
| 0.6500 | 1.05 | 4 | 84 | 26.7% | 0.15 | 0.0214 | -0.080 | 215 | 12.10 | 14.70 | 7 | 31.4% | -0.87 | 0.0219 | -0.077 | |
| 0.3500 | 0.6500 | 2 | 77 | 25.9% | 0.10 | 0.0167 | -0.063 | 217.5 | 14.40 | 16.40 | 17 | 29.8% | -0.91 | 0.0180 | -0.057 | |
| 0.2500 | 0.4000 | 113 | 2,837 | 26.2% | 0.07 | 0.0127 | -0.049 | 220 | 16.70 | 18.50 | 1,802 | 28.7% | -0.95 | 0.0161 | -0.044 | |
| 0.1000 | 0.5000 | 14 | 28.5% | 0.05 | 0.0095 | -0.037 | 222.5 | 19.00 | 20.90 | 1 | 28.1% | -0.97 | 0.0122 | -0.048 | ||
| 0 | 0.7000 | 2 | 128 | 32.2% | 0.04 | 0.0071 | -0.029 | 225 | 21.40 | 24.10 | 37.1% | -0.99 | 0.0070 | -0.061 | ||
| 0 | 0.2500 | 16 | 28.8% | 0.03 | 0.0055 | -0.024 | 227.5 | 24.10 | 26.60 | 41.6% | -1.00 | 0.0028 | -0.075 | |||
| 0.0500 | 0.1500 | 17 | 2,315 | 30.1% | 0.02 | 0.0043 | -0.020 | 230 | 26.50 | 29.10 | 285 | 43.7% | -1.00 | 0.0013 | -0.085 | |
| 0 | 0.2000 | 4 | 32.2% | 0.02 | 0.0035 | -0.018 | 232.5 | 28.80 | 31.50 | 43.6% | -1.00 | 0.0004 | -0.092 | |||
| 0 | 0.1500 | 125 | 33.0% | 0.02 | 0.0029 | -0.016 | 235 | 31.00 | 34.10 | 43.9% | -1.00 | 0.0000 | -0.095 | |||
| 0 | 0.1500 | 35.0% | 0.01 | 0.0025 | -0.015 | 237.5 | 34.00 | 35.90 | 43.0% | -1.00 | 0.0000 | -0.098 | ||||
| 0 | 0.0500 | 8 | 2,184 | 32.4% | 0.01 | 0.0021 | -0.014 | 240 | 36.60 | 38.40 | 1,157 | 47.2% | -1.00 | 0.0000 | -0.100 | |
| 0 | 0.1500 | 39.0% | 0.01 | 0.0018 | -0.013 | 242.5 | 39.00 | 41.60 | 57.0% | -1.00 | 0.0000 | -0.101 | ||||
| 0 | 0.1500 | 1 | 40.9% | 0.01 | 0.0016 | -0.012 | 245 | 41.20 | 43.40 | -1.00 | 0.0000 | -0.103 | ||||
| 0 | 0.0500 | 7 | 2,434 | 39.3% | 0.01 | 0.0012 | -0.011 | 250 | 46.60 | 48.40 | 14 | 56.3% | -1.00 | 0.0000 | -0.104 | |
| 0 | 0.1500 | 48.2% | 0.01 | 0.0010 | -0.010 | 255 | 51.60 | 53.40 | 60.6% | -1.00 | 0.0000 | -0.105 | ||||
| 0 | 0.1500 | 1,314 | 51.8% | 0.01 | 0.0008 | -0.009 | 260 | 56.10 | 59.00 | 4 | 66.7% | -1.00 | 0.0000 | -0.106 | ||
| 0 | 0.1500 | 55.2% | 0.00 | 0.0006 | -0.008 | 265 | 61.40 | 63.40 | 61.0% | -1.00 | 0.0000 | -0.107 | ||||
| 0 | 0.0500 | 1,680 | 51.9% | 0.00 | 0.0005 | -0.007 | 270 | 66.60 | 68.40 | 4 | 72.9% | -1.00 | 0.0000 | -0.108 | ||
| 0 | 0.1000 | 1 | 1,306 | 62.0% | 0.00 | 0.0004 | -0.006 | 280 | 76.30 | 78.40 | 2 | -1.00 | 0.0000 | -0.108 | ||
| 0 | 0.1000 | 680 | 67.9% | 0.00 | 0.0003 | -0.005 | 290 | 87.00 | 89.00 | 103.5% | -1.00 | 0.0000 | -0.109 | |||
| 0 | 0.1500 | 967 | 76.8% | 0.00 | 0.0002 | -0.004 | 300 | 96.50 | 98.40 | 91.3% | -1.00 | 0.0000 | -0.109 | |||
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 18, 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