PM catena di opzioni Philip Morris International Inc.
Cboe delayed options data · aggiornato al 15:41 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 ±7.2% (187.35–216.25) · ATM IV 30.5% · P/C open interest 0.75
| 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 | |
| 95.10 | 98.50 | 1.00 | 0.0002 | 0.000 | 105 | 0 | 0.5500 | 30 | 106.3% | -0.00 | 0.0002 | -0.006 | ||||
| 90.10 | 93.40 | 1.00 | 0.0002 | 0.000 | 110 | 0 | 1.25 | 207 | 113.5% | -0.00 | 0.0002 | -0.007 | ||||
| 85.10 | 88.40 | 1.00 | 0.0002 | 0.000 | 115 | 0 | 1.20 | 79 | 105.4% | -0.00 | 0.0002 | -0.007 | ||||
| 80.10 | 83.50 | 38 | 1.00 | 0.0003 | 0.000 | 120 | 0 | 1.40 | 277 | 101.2% | -0.00 | 0.0003 | -0.008 | |||
| 75.40 | 78.60 | 39 | 0.99 | 0.0004 | 0.000 | 125 | 0 | 0.6500 | 317 | 82.7% | -0.01 | 0.0004 | -0.009 | |||
| 70.20 | 73.60 | 0.99 | 0.0005 | -0.001 | 130 | 0 | 0.2500 | 286 | 66.9% | -0.01 | 0.0005 | -0.010 | ||||
| 65.20 | 68.60 | 13 | 0.99 | 0.0006 | -0.003 | 135 | 0 | 0.2500 | 577 | 61.8% | -0.01 | 0.0006 | -0.012 | |||
| 60.20 | 63.70 | 16 | 0.99 | 0.0008 | -0.005 | 140 | 0 | 0.4500 | 345 | 61.8% | -0.01 | 0.0008 | -0.013 | |||
| 55.30 | 58.60 | 22 | 0.99 | 0.0010 | -0.008 | 145 | 0.1000 | 0.2000 | 813 | 53.3% | -0.01 | 0.0010 | -0.015 | |||
| 50.30 | 53.60 | 4 | 0.98 | 0.0013 | -0.011 | 150 | 0 | 0.3000 | 846 | 48.5% | -0.02 | 0.0014 | -0.017 | |||
| 45.40 | 48.70 | 38 | 0.98 | 0.0018 | -0.014 | 155 | 0 | 0.4000 | 870 | 45.8% | -0.02 | 0.0018 | -0.020 | |||
| 40.40 | 43.90 | 39 | 0.97 | 0.0024 | -0.018 | 160 | 0 | 0.3500 | 1,302 | 40.2% | -0.03 | 0.0024 | -0.024 | |||
| 35.80 | 38.40 | 74 | 0.96 | 0.0033 | -0.024 | 165 | 0.0500 | 0.3000 | 1,244 | 35.7% | -0.04 | 0.0033 | -0.029 | |||
| 31.00 | 33.60 | 219 | 0.95 | 0.0046 | -0.031 | 170 | 0.3000 | 0.5000 | 1 | 1,051 | 36.2% | -0.05 | 0.0046 | -0.035 | ||
| 26.30 | 29.00 | 237 | 27.4% | 0.93 | 0.0065 | -0.041 | 175 | 0.5500 | 0.7500 | 28 | 1,247 | 34.8% | -0.07 | 0.0066 | -0.045 | |
| 22.30 | 24.10 | 372 | 30.5% | 0.89 | 0.0092 | -0.054 | 180 | 0.8000 | 1.15 | 19 | 1,486 | 32.9% | -0.11 | 0.0093 | -0.058 | |
| 19.50 | 22.20 | 29.1% | 0.87 | 0.0108 | -0.062 | 182.5 | 1.20 | 1.70 | 34.0% | -0.13 | 0.0109 | -0.066 | ||||
| 17.80 | 19.80 | 1 | 495 | 29.9% | 0.84 | 0.0126 | -0.071 | 185 | 1.40 | 2.00 | 2 | 484 | 32.7% | -0.16 | 0.0127 | -0.074 |
| 15.60 | 18.20 | 30.8% | 0.81 | 0.0144 | -0.080 | 187.5 | 1.85 | 2.20 | 31.5% | -0.19 | 0.0146 | -0.083 | ||||
| 14.10 | 15.90 | 640 | 30.9% | 0.77 | 0.0162 | -0.089 | 190 | 2.50 | 2.75 | 19 | 661 | 31.6% | -0.23 | 0.0164 | -0.092 | |
| 12.90 | 13.80 | 31.6% | 0.73 | 0.0180 | -0.097 | 192.5 | 3.10 | 3.40 | 3 | 31.1% | -0.28 | 0.0182 | -0.100 | |||
| 10.80 | 12.10 | 4 | 1,147 | 30.5% | 0.68 | 0.0195 | -0.104 | 195 | 3.90 | 4.30 | 5 | 146 | 31.2% | -0.32 | 0.0198 | -0.106 |
| 9.50 | 11.10 | 20 | 32.3% | 0.63 | 0.0208 | -0.109 | 197.5 | 4.80 | 5.10 | 1 | 1 | 30.7% | -0.38 | 0.0211 | -0.111 | |
| 8.10 | 8.70 | 26 | 3,196 | 30.1% | 0.57 | 0.0217 | -0.112 | 200 | 5.90 | 6.40 | 31 | 304 | 31.2% | -0.43 | 0.0221 | -0.115 |
| 6.90 | 7.80 | 1 | 1 | 31.1% | 0.52 | 0.0222 | -0.114 | 202.5 | 6.90 | 7.30 | 16 | 1 | 30.0% | -0.49 | 0.0226 | -0.116 |
| 5.90 | 6.10 | 8 | 21 | 30.2% | 0.46 | 0.0223 | -0.113 | 205 | 8.10 | 9.70 | 20 | 31.8% | -0.54 | 0.0228 | -0.115 | |
| 4.70 | 5.00 | 39 | 29.5% | 0.41 | 0.0220 | -0.110 | 207.5 | 9.70 | 11.40 | 32.5% | -0.60 | 0.0225 | -0.112 | |||
| 3.80 | 4.30 | 15 | 7,387 | 29.8% | 0.36 | 0.0211 | -0.105 | 210 | 11.30 | 12.90 | 8 | 49 | 32.2% | -0.65 | 0.0218 | -0.107 |
| 3.10 | 3.40 | 3 | 29.6% | 0.31 | 0.0200 | -0.098 | 212.5 | 13.10 | 15.10 | 33.5% | -0.70 | 0.0207 | -0.101 | |||
| 2.35 | 2.65 | 10 | 27 | 28.9% | 0.26 | 0.0185 | -0.091 | 215 | 14.30 | 16.90 | 31.7% | -0.75 | 0.0193 | -0.093 | ||
| 1.90 | 2.20 | 25 | 29.3% | 0.22 | 0.0168 | -0.082 | 217.5 | 16.40 | 18.60 | 31.4% | -0.79 | 0.0177 | -0.085 | |||
| 1.55 | 1.75 | 81 | 1,586 | 29.6% | 0.18 | 0.0151 | -0.074 | 220 | 18.80 | 21.10 | 13 | 33.9% | -0.83 | 0.0160 | -0.076 | |
| 1.20 | 1.55 | 30.1% | 0.15 | 0.0134 | -0.066 | 222.5 | 20.70 | 23.60 | 34.6% | -0.87 | 0.0143 | -0.068 | ||||
| 1.00 | 1.10 | 30 | 1 | 30.0% | 0.13 | 0.0116 | -0.058 | 225 | 23.10 | 25.60 | 35.0% | -0.89 | 0.0127 | -0.060 | ||
| 0.5500 | 1.40 | 31.5% | 0.10 | 0.0101 | -0.051 | 227.5 | 25.70 | 27.70 | 36.2% | -0.92 | 0.0111 | -0.053 | ||||
| 0.5500 | 0.8500 | 1,274 | 30.8% | 0.09 | 0.0087 | -0.045 | 230 | 27.90 | 29.80 | 35.3% | -0.94 | 0.0098 | -0.048 | |||
| 0.2500 | 0.7500 | 1 | 32.2% | 0.06 | 0.0065 | -0.036 | 235 | 32.70 | 35.50 | 41.9% | -0.97 | 0.0076 | -0.037 | |||
| 0.1000 | 0.4500 | 75 | 31.8% | 0.05 | 0.0049 | -0.030 | 240 | 37.60 | 40.30 | 44.5% | -0.98 | 0.0055 | -0.032 | |||
| 0.0500 | 0.5000 | 34.9% | 0.04 | 0.0039 | -0.026 | 245 | 41.90 | 45.30 | 44.0% | -0.99 | 0.0038 | -0.027 | ||||
| 0 | 0.4000 | 96 | 36.0% | 0.03 | 0.0032 | -0.024 | 250 | 47.00 | 50.20 | 47.5% | -0.99 | 0.0025 | -0.027 | |||
| 0 | 0.5500 | 40.8% | 0.03 | 0.0027 | -0.023 | 255 | 52.00 | 55.20 | 50.9% | -1.00 | 0.0018 | -0.026 | ||||
| 0 | 0.3500 | 28 | 40.7% | 0.02 | 0.0023 | -0.022 | 260 | 56.90 | 60.20 | 53.3% | -1.00 | 0.0012 | -0.024 | |||
| 0 | 0.5000 | 48.2% | 0.02 | 0.0018 | -0.020 | 270 | 67.00 | 70.20 | 60.4% | -1.00 | 0.0006 | -0.023 | ||||
| 0 | 0.4500 | 2 | 52.5% | 0.02 | 0.0014 | -0.018 | 280 | 77.00 | 80.20 | 66.3% | -1.00 | 0.0003 | -0.023 | |||
| 0 | 0.2500 | 52.9% | 0.01 | 0.0011 | -0.017 | 290 | 87.00 | 90.20 | 72.0% | -1.00 | 0.0001 | -0.023 | ||||
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