SHOP catena di opzioni Shopify Inc.
Cboe delayed options data · aggiornato al 18:43 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 ±16.7% (142.68–199.82) · ATM IV 70.7% · P/C open interest 1.19
| 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 | |
| 80.20 | 83.75 | 50 | 104.4% | 1.00 | 0.0003 | -0.000 | 90 | 0 | 2.00 | 581 | 132.8% | -0.01 | 0.0003 | -0.010 | ||
| 75.35 | 78.80 | 35 | 100.7% | 0.99 | 0.0005 | -0.004 | 95 | 0 | 2.11 | 2 | 914 | 124.6% | -0.01 | 0.0005 | -0.013 | |
| 70.40 | 73.35 | 93 | 78.9% | 0.99 | 0.0006 | -0.008 | 100 | 0.0500 | 0.2000 | 1 | 679 | 80.9% | -0.01 | 0.0006 | -0.017 | |
| 65.50 | 68.80 | 424 | 86.8% | 0.99 | 0.0009 | -0.015 | 105 | 0.1600 | 0.2500 | 1 | 12.1K | 79.7% | -0.01 | 0.0009 | -0.023 | |
| 60.95 | 63.75 | 563 | 85.5% | 0.98 | 0.0013 | -0.023 | 110 | 0.2700 | 0.3900 | 5 | 676 | 78.6% | -0.02 | 0.0013 | -0.031 | |
| 56.05 | 59.05 | 342 | 82.7% | 0.97 | 0.0018 | -0.034 | 115 | 0.3500 | 0.6900 | 391 | 77.7% | -0.03 | 0.0018 | -0.041 | ||
| 51.45 | 54.30 | 384 | 81.3% | 0.96 | 0.0024 | -0.047 | 120 | 0.5700 | 0.8300 | 11 | 2,103 | 75.0% | -0.04 | 0.0024 | -0.053 | |
| 46.45 | 49.70 | 993 | 76.7% | 0.94 | 0.0032 | -0.063 | 125 | 0.9500 | 1.14 | 56 | 1,047 | 74.2% | -0.06 | 0.0032 | -0.069 | |
| 42.60 | 44.35 | 1 | 1,214 | 74.3% | 0.92 | 0.0040 | -0.082 | 130 | 1.42 | 1.63 | 29 | 1,846 | 73.6% | -0.08 | 0.0041 | -0.087 |
| 37.70 | 40.85 | 1,030 | 75.0% | 0.89 | 0.0051 | -0.103 | 135 | 2.02 | 2.24 | 11 | 1,106 | 72.7% | -0.11 | 0.0051 | -0.108 | |
| 33.50 | 36.15 | 1 | 1,402 | 71.6% | 0.86 | 0.0061 | -0.125 | 140 | 2.72 | 3.30 | 11 | 2,569 | 72.7% | -0.14 | 0.0062 | -0.129 |
| 29.75 | 32.05 | 20 | 2,694 | 71.4% | 0.82 | 0.0072 | -0.147 | 145 | 3.80 | 4.10 | 185 | 989 | 71.4% | -0.18 | 0.0073 | -0.151 |
| 26.45 | 28.35 | 23 | 2,429 | 72.4% | 0.77 | 0.0082 | -0.168 | 150 | 5.05 | 5.45 | 24 | 1,557 | 71.2% | -0.23 | 0.0083 | -0.171 |
| 24.70 | 27.00 | 73.4% | 0.75 | 0.0087 | -0.177 | 152.5 | 5.75 | 6.50 | 6 | 71.8% | -0.25 | 0.0088 | -0.181 | |||
| 23.00 | 24.60 | 52 | 1,099 | 71.0% | 0.73 | 0.0092 | -0.186 | 155 | 6.45 | 7.30 | 7 | 1,680 | 71.3% | -0.28 | 0.0092 | -0.189 |
| 21.55 | 22.95 | 71.2% | 0.70 | 0.0096 | -0.194 | 157.5 | 7.10 | 8.15 | 70.4% | -0.30 | 0.0096 | -0.197 | ||||
| 20.65 | 21.35 | 14 | 1,962 | 72.6% | 0.67 | 0.0100 | -0.201 | 160 | 8.50 | 9.05 | 20 | 1,560 | 71.4% | -0.33 | 0.0100 | -0.204 |
| 18.60 | 19.95 | 71.1% | 0.65 | 0.0103 | -0.207 | 162.5 | 9.20 | 10.30 | 5 | 71.0% | -0.35 | 0.0104 | -0.210 | |||
| 17.20 | 18.55 | 3 | 1,385 | 71.0% | 0.62 | 0.0106 | -0.212 | 165 | 10.30 | 11.40 | 20 | 867 | 70.8% | -0.38 | 0.0107 | -0.214 |
| 15.85 | 17.20 | 70.7% | 0.59 | 0.0108 | -0.216 | 167.5 | 11.25 | 12.60 | 70.2% | -0.41 | 0.0109 | -0.218 | ||||
| 14.75 | 15.85 | 28 | 1,724 | 70.7% | 0.57 | 0.0110 | -0.218 | 170 | 12.75 | 13.80 | 23 | 860 | 70.7% | -0.44 | 0.0111 | -0.221 |
| 13.50 | 14.75 | 2 | 70.7% | 0.54 | 0.0111 | -0.220 | 172.5 | 13.85 | 15.25 | 10 | 70.4% | -0.47 | 0.0112 | -0.222 | ||
| 12.45 | 13.20 | 24 | 3,307 | 69.7% | 0.51 | 0.0112 | -0.221 | 175 | 15.15 | 16.60 | 5 | 3,593 | 70.0% | -0.49 | 0.0113 | -0.222 |
| 11.15 | 12.30 | 8 | 69.3% | 0.48 | 0.0112 | -0.220 | 177.5 | 16.35 | 18.05 | 6 | 69.3% | -0.52 | 0.0113 | -0.221 | ||
| 10.50 | 11.15 | 75 | 1,499 | 69.6% | 0.46 | 0.0112 | -0.218 | 180 | 18.05 | 19.40 | 3 | 648 | 69.2% | -0.55 | 0.0113 | -0.220 |
| 9.35 | 10.40 | 69.4% | 0.43 | 0.0111 | -0.215 | 182.5 | 19.55 | 21.05 | 69.1% | -0.58 | 0.0112 | -0.217 | ||||
| 8.55 | 9.25 | 42 | 1,230 | 68.7% | 0.40 | 0.0110 | -0.212 | 185 | 21.25 | 22.90 | 1 | 23 | 69.7% | -0.60 | 0.0111 | -0.213 |
| 7.70 | 8.65 | 3 | 69.0% | 0.38 | 0.0108 | -0.207 | 187.5 | 23.00 | 24.35 | 1 | 69.1% | -0.63 | 0.0109 | -0.209 | ||
| 7.15 | 7.75 | 148 | 880 | 69.0% | 0.35 | 0.0106 | -0.202 | 190 | 24.40 | 26.25 | 94 | 68.4% | -0.65 | 0.0107 | -0.203 | |
| 6.25 | 7.25 | 1 | 68.8% | 0.33 | 0.0103 | -0.197 | 192.5 | 26.45 | 28.05 | 68.9% | -0.68 | 0.0105 | -0.197 | |||
| 5.80 | 6.35 | 15 | 433 | 68.5% | 0.31 | 0.0100 | -0.190 | 195 | 28.60 | 30.05 | 224 | 69.9% | -0.70 | 0.0102 | -0.191 | |
| 5.20 | 6.05 | 69.1% | 0.28 | 0.0097 | -0.183 | 197.5 | 30.45 | 32.10 | 70.0% | -0.72 | 0.0099 | -0.184 | ||||
| 4.75 | 5.15 | 173 | 2,266 | 68.2% | 0.26 | 0.0094 | -0.176 | 200 | 31.55 | 33.90 | 32 | 66.8% | -0.74 | 0.0096 | -0.176 | |
| 3.80 | 4.30 | 68.3% | 0.22 | 0.0086 | -0.161 | 205 | 35.60 | 38.55 | 68.4% | -0.78 | 0.0088 | -0.161 | ||||
| 3.15 | 3.45 | 45 | 933 | 68.4% | 0.19 | 0.0078 | -0.145 | 210 | 39.65 | 42.70 | 67.2% | -0.82 | 0.0080 | -0.145 | ||
| 2.44 | 2.90 | 1 | 68.4% | 0.16 | 0.0070 | -0.130 | 215 | 44.05 | 47.20 | 67.6% | -0.85 | 0.0073 | -0.129 | |||
| 1.98 | 2.35 | 22 | 509 | 68.6% | 0.13 | 0.0062 | -0.115 | 220 | 48.50 | 51.60 | 17 | 66.7% | -0.88 | 0.0065 | -0.115 | |
| 1.27 | 1.48 | 24 | 567 | 68.5% | 0.10 | 0.0048 | -0.090 | 230 | 57.80 | 60.65 | 64.1% | -0.92 | 0.0051 | -0.089 | ||
| 0.8000 | 1.12 | 3 | 1,566 | 70.0% | 0.07 | 0.0037 | -0.071 | 240 | 67.35 | 70.55 | 65.4% | -0.95 | 0.0040 | -0.070 | ||
| 0.5300 | 1.01 | 272 | 73.2% | 0.05 | 0.0028 | -0.056 | 250 | 77.15 | 79.80 | -0.97 | 0.0031 | -0.054 | ||||
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