ABBV цепочка опционов AbbVie Inc.
Cboe delayed options data · по состоянию на 18:33 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±4.0% (249.99–270.94) · ATM IV 23.9% · P/C открытого интереса 0.45
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Бид | Спросить | Объём | 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 | Бид | Спросить | Объём | OI | IV | Δ | Γ | Θ | |
| 123.65 | 126.55 | 1 | 1.00 | 0.0001 | 0.000 | 135 | 0 | 2.13 | 24 | 182.8% | -0.00 | 0.0001 | -0.007 | |||
| 118.70 | 121.30 | 1.00 | 0.0001 | 0.000 | 140 | 0 | 0.6300 | 107 | 142.7% | -0.00 | 0.0001 | -0.007 | ||||
| 113.70 | 116.70 | 1.00 | 0.0001 | 0.000 | 145 | 0 | 0.8300 | 136 | 141.0% | -0.00 | 0.0001 | -0.008 | ||||
| 108.70 | 111.75 | 1.00 | 0.0001 | 0.000 | 150 | 0 | 1.44 | 149 | 146.2% | -0.00 | 0.0001 | -0.008 | ||||
| 103.75 | 106.85 | 1 | 1.00 | 0.0001 | 0.000 | 155 | 0 | 0.4200 | 1 | 289 | 114.8% | -0.00 | 0.0001 | -0.009 | ||
| 98.70 | 101.60 | 1.00 | 0.0001 | 0.000 | 160 | 0 | 0.2400 | 291 | 100.9% | -0.00 | 0.0001 | -0.009 | ||||
| 93.70 | 96.75 | 1 | 1.00 | 0.0002 | 0.000 | 165 | 0 | 0.4400 | 697 | 103.0% | -0.00 | 0.0002 | -0.010 | |||
| 88.75 | 91.80 | 1 | 1.00 | 0.0002 | 0.000 | 170 | 0 | 0.1400 | 895 | 84.0% | -0.00 | 0.0002 | -0.011 | |||
| 83.75 | 86.75 | 2 | 1.00 | 0.0002 | 0.000 | 175 | 0 | 0.2400 | 788 | 84.0% | -0.00 | 0.0002 | -0.011 | |||
| 78.80 | 81.80 | 27 | 1.00 | 0.0003 | 0.000 | 180 | 0 | 0.2400 | 1,253 | 78.7% | -0.00 | 0.0003 | -0.012 | |||
| 73.75 | 76.80 | 74 | 1.00 | 0.0004 | 0.000 | 185 | 0 | 0.2300 | 1,405 | 73.1% | -0.00 | 0.0004 | -0.013 | |||
| 68.75 | 72.00 | 181 | 0.99 | 0.0004 | 0.000 | 190 | 0 | 0.2100 | 947 | 67.2% | -0.01 | 0.0004 | -0.014 | |||
| 63.80 | 66.90 | 98 | 0.99 | 0.0006 | 0.000 | 195 | 0 | 0.2300 | 1,090 | 63.0% | -0.01 | 0.0006 | -0.016 | |||
| 58.80 | 61.45 | 282 | 0.99 | 0.0007 | 0.000 | 200 | 0 | 0.2300 | 816 | 58.1% | -0.01 | 0.0007 | -0.017 | |||
| 48.80 | 51.50 | 402 | 0.99 | 0.0011 | 0.000 | 210 | 0 | 0.2500 | 990 | 49.2% | -0.01 | 0.0011 | -0.022 | |||
| 39.40 | 41.30 | 907 | 0.98 | 0.0020 | -0.008 | 220 | 0.0500 | 0.2600 | 10 | 2,252 | 41.2% | -0.02 | 0.0020 | -0.029 | ||
| 33.90 | 37.00 | 0.98 | 0.0028 | -0.016 | 225 | 0 | 0.3100 | 10 | 36.5% | -0.02 | 0.0028 | -0.034 | ||||
| 29.65 | 31.75 | 1 | 1,835 | 0.97 | 0.0040 | -0.026 | 230 | 0.1300 | 0.4500 | 25 | 1,170 | 35.5% | -0.03 | 0.0040 | -0.041 | |
| 24.10 | 26.95 | 1 | 0.95 | 0.0059 | -0.039 | 235 | 0.0600 | 0.4000 | 2 | 18 | 29.1% | -0.05 | 0.0060 | -0.052 | ||
| 21.70 | 24.25 | 0.94 | 0.0073 | -0.048 | 237.5 | 0.2300 | 0.7100 | 1 | 1 | 30.9% | -0.06 | 0.0074 | -0.060 | |||
| 19.70 | 22.25 | 3 | 1,331 | 17.6% | 0.93 | 0.0091 | -0.058 | 240 | 0.4100 | 0.6800 | 25 | 1,155 | 29.2% | -0.07 | 0.0092 | -0.069 |
| 17.00 | 19.55 | 0.90 | 0.0113 | -0.071 | 242.5 | 0.2300 | 1.11 | 51 | 27.9% | -0.10 | 0.0114 | -0.081 | ||||
| 15.10 | 17.35 | 1 | 20.0% | 0.88 | 0.0140 | -0.087 | 245 | 0.7600 | 0.9200 | 6 | 264 | 26.7% | -0.12 | 0.0141 | -0.096 | |
| 12.60 | 15.60 | 2 | 21.8% | 0.84 | 0.0170 | -0.105 | 247.5 | 1.09 | 1.39 | 2 | 63 | 26.8% | -0.16 | 0.0172 | -0.113 | |
| 11.70 | 13.10 | 5 | 3,184 | 24.9% | 0.80 | 0.0203 | -0.124 | 250 | 1.50 | 1.82 | 4 | 1,046 | 26.3% | -0.21 | 0.0205 | -0.131 |
| 10.15 | 10.95 | 1 | 25.2% | 0.74 | 0.0234 | -0.141 | 252.5 | 2.06 | 2.42 | 1 | 67 | 26.1% | -0.26 | 0.0237 | -0.147 | |
| 8.25 | 9.25 | 418 | 24.9% | 0.68 | 0.0263 | -0.156 | 255 | 2.75 | 3.15 | 1 | 27 | 25.7% | -0.32 | 0.0266 | -0.161 | |
| 6.80 | 7.70 | 85 | 24.8% | 0.61 | 0.0285 | -0.167 | 257.5 | 3.65 | 4.05 | 4 | 81 | 25.5% | -0.39 | 0.0289 | -0.171 | |
| 5.55 | 5.90 | 51 | 2,587 | 24.6% | 0.54 | 0.0299 | -0.172 | 260 | 4.45 | 5.05 | 505 | 23.3% | -0.47 | 0.0303 | -0.175 | |
| 4.30 | 5.00 | 2 | 27 | 25.1% | 0.46 | 0.0302 | -0.171 | 262.5 | 5.85 | 6.85 | 4 | 63 | 26.0% | -0.54 | 0.0307 | -0.173 |
| 3.30 | 3.65 | 8 | 188 | 24.5% | 0.39 | 0.0294 | -0.165 | 265 | 7.40 | 8.25 | 2 | 47 | 25.8% | -0.62 | 0.0299 | -0.166 |
| 2.48 | 2.75 | 2 | 508 | 24.4% | 0.32 | 0.0275 | -0.152 | 267.5 | 8.65 | 9.85 | 24.6% | -0.69 | 0.0281 | -0.152 | ||
| 1.79 | 2.01 | 9 | 8,631 | 24.1% | 0.26 | 0.0248 | -0.136 | 270 | 10.70 | 11.40 | 55 | 24.3% | -0.75 | 0.0254 | -0.135 | |
| 1.31 | 1.56 | 9 | 38 | 24.6% | 0.20 | 0.0216 | -0.118 | 272.5 | 12.85 | 15.10 | 38 | 30.3% | -0.81 | 0.0222 | -0.116 | |
| 0.7000 | 1.25 | 4 | 426 | 24.2% | 0.15 | 0.0182 | -0.099 | 275 | 14.55 | 17.20 | 29.7% | -0.86 | 0.0186 | -0.095 | ||
| 0.2300 | 0.8700 | 5 | 26 | 22.8% | 0.12 | 0.0149 | -0.082 | 277.5 | 16.50 | 19.45 | 29.7% | -0.90 | 0.0156 | -0.076 | ||
| 0.2900 | 0.7300 | 57 | 11.9K | 24.8% | 0.09 | 0.0120 | -0.068 | 280 | 19.15 | 21.80 | 447 | 32.5% | -0.93 | 0.0134 | -0.060 | |
| 0.0300 | 0.7500 | 1 | 15 | 25.5% | 0.07 | 0.0097 | -0.057 | 282.5 | 21.20 | 24.20 | 32.6% | -0.95 | 0.0118 | -0.049 | ||
| 0 | 0.5800 | 106 | 26.0% | 0.05 | 0.0078 | -0.049 | 285 | 23.40 | 26.60 | 33.0% | -0.97 | 0.0099 | -0.051 | |||
| 0.0100 | 0.4800 | 142 | 27.2% | 0.05 | 0.0065 | -0.044 | 287.5 | 26.70 | 29.15 | 39.9% | -0.98 | 0.0084 | -0.050 | |||
| 0.0600 | 0.3300 | 3 | 4,383 | 27.9% | 0.04 | 0.0055 | -0.040 | 290 | 28.50 | 30.45 | -0.98 | 0.0065 | -0.057 | |||
| 0 | 0.3300 | 27 | 30.8% | 0.03 | 0.0041 | -0.036 | 295 | 33.65 | 36.05 | 39.9% | -0.99 | 0.0042 | -0.065 | |||
| 0.0100 | 0.2800 | 403 | 33.5% | 0.03 | 0.0032 | -0.033 | 300 | 38.65 | 41.65 | 48.3% | -0.99 | 0.0029 | -0.068 | |||
| 0 | 0.2800 | 36.6% | 0.02 | 0.0026 | -0.031 | 305 | 43.50 | 46.65 | 51.5% | -1.00 | 0.0020 | -0.076 | ||||
| 0 | 0.2600 | 237 | 39.4% | 0.02 | 0.0021 | -0.028 | 310 | 48.95 | 50.95 | 53.6% | -1.00 | 0.0013 | -0.082 | |||
| 0 | 0.4500 | 46.1% | 0.02 | 0.0018 | -0.026 | 315 | 53.60 | 56.65 | 60.2% | -1.00 | 0.0008 | -0.087 | ||||
| 0 | 0.2400 | 103 | 45.0% | 0.01 | 0.0015 | -0.025 | 320 | 58.35 | 61.65 | 62.0% | -1.00 | 0.0005 | -0.090 | |||
| 0 | 0.2300 | 29 | 50.5% | 0.01 | 0.0011 | -0.021 | 330 | 68.50 | 71.65 | 70.5% | -1.00 | 0.0002 | -0.098 | |||
| 0 | 0.2300 | 98 | 55.9% | 0.01 | 0.0008 | -0.018 | 340 | 78.60 | 81.65 | 78.4% | -1.00 | 0.0001 | -0.103 | |||
| 0 | 0.4400 | 21 | 66.6% | 0.01 | 0.0006 | -0.016 | 350 | 88.35 | 91.65 | 82.7% | -1.00 | 0.0000 | -0.107 | |||
| 0 | 0.6300 | 1 | 75.7% | 0.01 | 0.0005 | -0.014 | 360 | 98.60 | 101.65 | 91.5% | -1.00 | 0.0000 | -0.110 | |||
Отображаемые страйки: в пределах ±50% от цены базового актива. Внутренняя стоимость = max(0, цена − страйк) для call, max(0, страйк − цена) для put; внешняя = цена опциона − внутренняя стоимость. Греки и IV, рассчитанные на основе биржевого фида.
Улыбка волатильности — Sep 18, 2026
Страница волатильности →Подразумеваемая волатильность по страйку для данного срока экспирации. Путы вне денег обычно имеют более высокую IV, чем коллы, — это и есть скос.
call-опционыput-опционы