LUV catena di opzioni Southwest Airlines Co.
Cboe delayed options data · aggiornato al 18:40 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 ±10.4% (35.30–43.49) · ATM IV 44.4% · P/C open interest 1.06
| 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 | |
| 15.95 | 19.15 | 145.3% | 0.99 | 0.0024 | -0.002 | 22.5 | 0 | 2.13 | 178.1% | -0.01 | 0.0024 | -0.004 | ||||
| 13.60 | 16.65 | 127.0% | 0.99 | 0.0041 | -0.003 | 25 | 0 | 2.13 | 10 | 152.0% | -0.01 | 0.0042 | -0.005 | |||
| 11.15 | 14.15 | 106.7% | 0.98 | 0.0074 | -0.005 | 27.5 | 0 | 0.1800 | 1 | 68.8% | -0.02 | 0.0074 | -0.007 | |||
| 9.45 | 11.65 | 2 | 8 | 103.3% | 0.96 | 0.0136 | -0.008 | 30 | 0.0100 | 0.2100 | 53 | 56.8% | -0.04 | 0.0137 | -0.009 | |
| 7.55 | 9.80 | 90.6% | 0.93 | 0.0227 | -0.012 | 32 | 0.0700 | 0.2200 | 2 | 48.4% | -0.07 | 0.0228 | -0.013 | |||
| 7.05 | 9.40 | 1 | 88.0% | 0.92 | 0.0258 | -0.013 | 32.5 | 0.0900 | 0.4900 | 757 | 54.4% | -0.08 | 0.0259 | -0.014 | ||
| 6.45 | 8.15 | 69.5% | 0.90 | 0.0292 | -0.015 | 33 | 0.1200 | 0.9600 | 62.1% | -0.10 | 0.0294 | -0.016 | ||||
| 5.75 | 8.05 | 80.3% | 0.87 | 0.0372 | -0.018 | 34 | 0.2400 | 1.15 | 57.7% | -0.13 | 0.0374 | -0.019 | ||||
| 4.95 | 7.00 | 29 | 73.6% | 0.83 | 0.0462 | -0.021 | 35 | 0.4500 | 0.5700 | 5 | 392 | 46.9% | -0.17 | 0.0465 | -0.022 | |
| 4.45 | 6.60 | 70.5% | 0.81 | 0.0509 | -0.023 | 35.5 | 0.3600 | 0.7100 | 44.2% | -0.20 | 0.0513 | -0.024 | ||||
| 4.15 | 6.10 | 68.6% | 0.78 | 0.0556 | -0.025 | 36 | 0.5500 | 0.8000 | 3 | 10 | 44.9% | -0.22 | 0.0560 | -0.026 | ||
| 3.60 | 5.85 | 66.5% | 0.75 | 0.0601 | -0.027 | 36.5 | 0.6800 | 0.9900 | 45.5% | -0.25 | 0.0606 | -0.027 | ||||
| 3.50 | 3.75 | 46.9% | 0.72 | 0.0643 | -0.028 | 37 | 0.7500 | 1.19 | 50 | 2 | 45.2% | -0.29 | 0.0649 | -0.029 | ||
| 3.10 | 3.45 | 58 | 46.2% | 0.68 | 0.0682 | -0.030 | 37.5 | 1.07 | 1.19 | 22 | 2,409 | 44.6% | -0.32 | 0.0688 | -0.030 | |
| 2.87 | 3.10 | 47.2% | 0.65 | 0.0715 | -0.031 | 38 | 1.26 | 1.37 | 20 | 2 | 44.5% | -0.36 | 0.0723 | -0.031 | ||
| 2.57 | 2.82 | 46.5% | 0.61 | 0.0742 | -0.032 | 38.5 | 1.44 | 1.57 | 72 | 44.0% | -0.39 | 0.0751 | -0.032 | |||
| 2.30 | 2.54 | 1 | 46.4% | 0.57 | 0.0762 | -0.032 | 39 | 1.67 | 1.82 | 74 | 28 | 44.2% | -0.43 | 0.0772 | -0.033 | |
| 2.04 | 2.33 | 43 | 46.6% | 0.53 | 0.0775 | -0.033 | 39.5 | 1.78 | 2.04 | 2 | 42.2% | -0.47 | 0.0786 | -0.033 | ||
| 1.80 | 2.01 | 2 | 502 | 45.5% | 0.50 | 0.0781 | -0.033 | 40 | 2.22 | 2.32 | 28 | 6,457 | 44.3% | -0.51 | 0.0793 | -0.033 |
| 1.59 | 1.86 | 8 | 1 | 46.2% | 0.46 | 0.0778 | -0.032 | 40.5 | 2.32 | 2.65 | 42.5% | -0.55 | 0.0792 | -0.033 | ||
| 1.39 | 1.62 | 6 | 4 | 45.7% | 0.42 | 0.0769 | -0.032 | 41 | 2.43 | 2.96 | 40.4% | -0.59 | 0.0783 | -0.032 | ||
| 1.23 | 1.53 | 8 | 6 | 46.8% | 0.38 | 0.0752 | -0.031 | 41.5 | 2.96 | 3.25 | 8 | 1 | 42.1% | -0.63 | 0.0768 | -0.031 |
| 1.06 | 1.27 | 3 | 3 | 45.6% | 0.35 | 0.0729 | -0.030 | 42 | 3.00 | 3.75 | 10 | 40.4% | -0.66 | 0.0747 | -0.030 | |
| 0.9000 | 0.9900 | 72 | 2,016 | 43.7% | 0.31 | 0.0701 | -0.029 | 42.5 | 3.65 | 3.95 | 11 | 237 | 41.8% | -0.70 | 0.0720 | -0.029 |
| 0.7900 | 0.9700 | 21 | 2 | 45.2% | 0.28 | 0.0668 | -0.027 | 43 | 3.80 | 4.35 | 38.9% | -0.73 | 0.0688 | -0.028 | ||
| 0.6800 | 0.9400 | 46.4% | 0.25 | 0.0631 | -0.026 | 43.5 | 3.85 | 4.80 | 1 | 33.9% | -0.76 | 0.0653 | -0.026 | |||
| 0.5600 | 0.9800 | 8 | 1 | 48.2% | 0.23 | 0.0592 | -0.024 | 44 | 4.20 | 5.20 | 1 | 5 | 31.2% | -0.79 | 0.0615 | -0.025 |
| 0.4600 | 0.6600 | 44.9% | 0.20 | 0.0552 | -0.023 | 44.5 | 4.00 | 5.60 | -0.81 | 0.0576 | -0.023 | |||||
| 0.4000 | 0.4600 | 154 | 929 | 43.2% | 0.18 | 0.0511 | -0.021 | 45 | 4.55 | 6.00 | 10 | 87 | -0.84 | 0.0536 | -0.022 | |
| 0.3500 | 0.6600 | 1 | 3 | 48.1% | 0.16 | 0.0472 | -0.020 | 45.5 | 4.75 | 6.60 | -0.86 | 0.0497 | -0.020 | |||
| 0.3000 | 0.6900 | 1 | 3 | 50.1% | 0.14 | 0.0433 | -0.018 | 46 | 5.20 | 6.90 | -0.88 | 0.0459 | -0.019 | |||
| 0.2300 | 0.8500 | 4 | 54.0% | 0.13 | 0.0396 | -0.017 | 46.5 | 5.50 | 7.60 | -0.89 | 0.0424 | -0.017 | ||||
| 0.1900 | 0.5900 | 50.8% | 0.11 | 0.0361 | -0.016 | 47 | 5.95 | 7.85 | -0.91 | 0.0389 | -0.016 | |||||
| 0.1500 | 0.2600 | 1 | 5,773 | 44.5% | 0.10 | 0.0329 | -0.014 | 47.5 | 6.45 | 8.30 | 5 | -0.92 | 0.0358 | -0.015 | ||
| 0.0600 | 0.7900 | 4 | 56.3% | 0.09 | 0.0299 | -0.013 | 48 | 6.90 | 8.75 | -0.93 | 0.0331 | -0.014 | ||||
| 0.0200 | 0.8000 | 59.8% | 0.07 | 0.0246 | -0.011 | 49 | 7.65 | 9.70 | -0.95 | 0.0275 | -0.012 | |||||
| 0.0600 | 0.1300 | 15 | 449 | 45.7% | 0.06 | 0.0202 | -0.010 | 50 | 9.10 | 10.75 | 39 | -0.97 | 0.0245 | -0.010 | ||
| 0 | 0.7100 | 8 | 64.8% | 0.04 | 0.0167 | -0.008 | 51 | 9.70 | 11.75 | -0.98 | 0.0203 | -0.008 | ||||
| 0 | 1.00 | 95 | 85.2% | 0.02 | 0.0080 | -0.004 | 55 | 13.45 | 16.40 | -1.00 | 0.0008 | -0.006 | ||||
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 — Nov 20, 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