SCHW catena di opzioni The Charles Schwab Corporation
Cboe delayed options data · aggiornato al 12:38 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 ±3.9% (104.74–113.26) · ATM IV 23.2% · P/C open interest 0.89
| 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 | |
| 52.10 | 55.10 | 1 | 164.3% | 1.00 | 0.0001 | 0.000 | 55 | 0 | 2.13 | 216 | 219.3% | -0.00 | 0.0001 | -0.001 | ||
| 47.15 | 50.10 | 146.7% | 1.00 | 0.0001 | 0.000 | 60 | 0 | 2.13 | 72 | 195.2% | -0.00 | 0.0001 | -0.001 | |||
| 42.15 | 45.10 | 128.1% | 1.00 | 0.0001 | 0.000 | 65 | 0 | 0.7400 | 1 | 186 | 138.3% | -0.00 | 0.0001 | -0.001 | ||
| 37.15 | 40.15 | 12 | 112.9% | 1.00 | 0.0002 | 0.000 | 70 | 0 | 0.0200 | 1,349 | 74.8% | -0.00 | 0.0002 | -0.002 | ||
| 32.20 | 35.15 | 14 | 98.4% | 1.00 | 0.0004 | 0.000 | 75 | 0 | 0.0300 | 3,671 | -0.00 | 0.0004 | -0.002 | |||
| 29.70 | 32.70 | 4 | 92.1% | 1.00 | 0.0005 | 0.000 | 77.5 | 0 | 0.0800 | 1,756 | 68.2% | -0.00 | 0.0005 | -0.003 | ||
| 27.20 | 30.60 | 104 | 94.2% | 1.00 | 0.0007 | 0.000 | 80 | 0 | 0.5000 | 10 | 5,792 | 82.5% | -0.00 | 0.0007 | -0.003 | |
| 24.70 | 27.70 | 51 | 76.9% | 1.00 | 0.0010 | -0.001 | 82.5 | 0 | 0.3300 | 4 | 1,956 | 70.0% | -0.00 | 0.0010 | -0.004 | |
| 22.20 | 25.10 | 130 | 66.9% | 0.99 | 0.0015 | -0.002 | 85 | 0 | 0.3000 | 8 | 3,455 | 62.4% | -0.01 | 0.0015 | -0.005 | |
| 19.35 | 23.10 | 163 | 63.6% | 0.99 | 0.0022 | -0.003 | 87.5 | 0 | 0.3400 | 3 | 6,256 | 57.3% | -0.01 | 0.0022 | -0.006 | |
| 17.15 | 19.15 | 980 | 0.99 | 0.0033 | -0.006 | 90 | 0 | 2.00 | 2,465 | 77.7% | -0.01 | 0.0033 | -0.008 | |||
| 14.80 | 17.70 | 269 | 50.5% | 0.98 | 0.0052 | -0.009 | 92.5 | 0 | 0.1200 | 749 | 37.4% | -0.02 | 0.0052 | -0.011 | ||
| 13.15 | 15.35 | 1 | 3,500 | 56.8% | 0.97 | 0.0084 | -0.013 | 95 | 0.0100 | 0.1300 | 1 | 3,240 | 32.8% | -0.03 | 0.0084 | -0.015 |
| 9.85 | 13.25 | 2,662 | 44.4% | 0.95 | 0.0139 | -0.019 | 97.5 | 0.0500 | 0.1800 | 3 | 1,752 | 29.8% | -0.05 | 0.0140 | -0.020 | |
| 9.25 | 12.25 | 6 | 35.2% | 0.95 | 0.0154 | -0.021 | 98 | 0.0100 | 0.2300 | 2 | 14 | 28.9% | -0.05 | 0.0155 | -0.022 | |
| 8.25 | 11.45 | 16 | 32 | 35.1% | 0.94 | 0.0189 | -0.024 | 99 | 0.0100 | 0.2900 | 7 | 10 | 27.8% | -0.06 | 0.0191 | -0.025 |
| 8.20 | 9.20 | 2,926 | 28.3% | 0.92 | 0.0232 | -0.028 | 100 | 0.0500 | 0.2000 | 1 | 2,708 | 24.3% | -0.08 | 0.0235 | -0.029 | |
| 7.25 | 8.25 | 26.9% | 0.90 | 0.0285 | -0.032 | 101 | 0.0500 | 0.4200 | 3 | 25.5% | -0.10 | 0.0288 | -0.034 | |||
| 6.35 | 7.35 | 1 | 26.3% | 0.87 | 0.0348 | -0.037 | 102 | 0.1300 | 0.5300 | 21 | 25.1% | -0.13 | 0.0352 | -0.039 | ||
| 5.50 | 6.45 | 25.7% | 0.84 | 0.0420 | -0.043 | 103 | 0.2200 | 0.6100 | 4 | 22 | 23.9% | -0.16 | 0.0426 | -0.044 | ||
| 4.70 | 5.60 | 25.3% | 0.80 | 0.0500 | -0.049 | 104 | 0.4100 | 0.8900 | 2 | 140 | 24.7% | -0.20 | 0.0507 | -0.050 | ||
| 3.95 | 4.80 | 13 | 20.8K | 24.9% | 0.75 | 0.0583 | -0.054 | 105 | 0.7600 | 1.06 | 345 | 5,370 | 24.9% | -0.25 | 0.0591 | -0.055 |
| 3.30 | 4.05 | 24.8% | 0.69 | 0.0660 | -0.059 | 106 | 0.8700 | 1.45 | 27 | 139 | 24.2% | -0.32 | 0.0670 | -0.060 | ||
| 2.69 | 3.35 | 46 | 24.5% | 0.62 | 0.0722 | -0.063 | 107 | 1.19 | 1.81 | 327 | 396 | 23.8% | -0.39 | 0.0734 | -0.064 | |
| 2.15 | 2.70 | 5 | 139 | 24.1% | 0.55 | 0.0759 | -0.065 | 108 | 1.62 | 2.15 | 188 | 2,809 | 23.2% | -0.46 | 0.0773 | -0.066 |
| 1.66 | 2.19 | 12 | 141 | 24.0% | 0.47 | 0.0764 | -0.065 | 109 | 2.09 | 2.58 | 7 | 231 | 22.4% | -0.54 | 0.0781 | -0.067 |
| 1.23 | 1.75 | 17 | 7,967 | 23.8% | 0.40 | 0.0738 | -0.063 | 110 | 2.60 | 3.30 | 11 | 6,479 | 22.6% | -0.61 | 0.0757 | -0.065 |
| 1.00 | 1.37 | 5 | 1,179 | 24.2% | 0.33 | 0.0687 | -0.059 | 111 | 3.20 | 4.00 | 176 | 22.4% | -0.68 | 0.0705 | -0.061 | |
| 0.6000 | 1.08 | 9 | 191 | 23.4% | 0.27 | 0.0618 | -0.055 | 112 | 3.80 | 4.70 | 7 | 34 | 21.1% | -0.75 | 0.0636 | -0.056 |
| 0.3800 | 0.7700 | 17 | 139 | 22.8% | 0.21 | 0.0540 | -0.049 | 113 | 4.60 | 5.70 | 5 | 22.5% | -0.80 | 0.0558 | -0.050 | |
| 0.2300 | 0.6000 | 18 | 153 | 22.9% | 0.17 | 0.0462 | -0.043 | 114 | 5.40 | 6.50 | 63 | 21.4% | -0.85 | 0.0484 | -0.044 | |
| 0.3000 | 0.5400 | 34 | 8,760 | 25.6% | 0.14 | 0.0389 | -0.037 | 115 | 6.25 | 7.40 | 179 | 20.1% | -0.88 | 0.0419 | -0.039 | |
| 0.2000 | 0.4300 | 3 | 33 | 25.9% | 0.11 | 0.0323 | -0.032 | 116 | 7.20 | 8.35 | 10 | -0.91 | 0.0358 | -0.035 | ||
| 0.0100 | 0.3600 | 95 | 24.7% | 0.08 | 0.0266 | -0.027 | 117 | 8.15 | 9.30 | 1 | -0.94 | 0.0316 | -0.032 | |||
| 0.0500 | 0.3000 | 24 | 47 | 26.5% | 0.07 | 0.0218 | -0.023 | 118 | 9.15 | 10.25 | 24 | -0.96 | 0.0270 | -0.028 | ||
| 0.0100 | 0.2500 | 22 | 26.8% | 0.05 | 0.0177 | -0.020 | 119 | 8.60 | 12.60 | -0.98 | 0.0216 | -0.023 | ||||
| 0.0100 | 0.2200 | 1 | 6,547 | 28.0% | 0.04 | 0.0144 | -0.016 | 120 | 9.80 | 13.15 | -0.99 | 0.0150 | -0.019 | |||
| 0.0100 | 0.2000 | 4 | 29.3% | 0.03 | 0.0117 | -0.014 | 121 | 10.95 | 14.15 | -0.99 | 0.0083 | -0.016 | ||||
| 0 | 0.8800 | 2 | 42.4% | 0.03 | 0.0095 | -0.011 | 122 | 11.95 | 15.15 | -1.00 | 0.0036 | -0.014 | ||||
| 0 | 1.82 | 10 | 54.7% | 0.02 | 0.0077 | -0.010 | 123 | 12.80 | 16.20 | -1.00 | 0.0010 | -0.014 | ||||
| 0 | 1.46 | 53.4% | 0.02 | 0.0062 | -0.008 | 124 | 13.80 | 17.15 | -1.00 | 0.0000 | -0.014 | |||||
| 0.0100 | 0.2000 | 369 | 36.2% | 0.01 | 0.0050 | -0.007 | 125 | 14.80 | 18.15 | -1.00 | 0.0000 | -0.014 | ||||
| 0 | 2.13 | 222 | 73.4% | 0.00 | 0.0018 | -0.003 | 130 | 19.60 | 23.15 | -1.00 | 0.0000 | -0.014 | ||||
| 0 | 0.0500 | 201 | 42.7% | 0.00 | 0.0007 | -0.001 | 135 | 24.95 | 28.50 | -1.00 | 0.0000 | -0.014 | ||||
| 0 | 0.1500 | 79 | 56.1% | 0.00 | 0.0003 | -0.001 | 140 | 29.95 | 33.00 | -1.00 | 0.0000 | -0.014 | ||||
| 0 | 1.61 | 56 | 95.2% | 0.00 | 0.0001 | -0.000 | 145 | 34.95 | 38.00 | -1.00 | 0.0000 | -0.014 | ||||
| 0 | 0.1100 | 6 | 77.9% | 0.00 | 0.0000 | -0.000 | 150 | 40.10 | 43.00 | -1.00 | 0.0000 | -0.014 | ||||
| 0 | 1.59 | 1 | 110.7% | 0.00 | 0.0000 | 0.000 | 155 | 44.95 | 48.00 | -1.00 | 0.0000 | -0.014 | ||||
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