ABNB цепочка опционов Airbnb, Inc.
Cboe delayed options data · по состоянию на 06:33 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 ±3.1% (170.18–180.99) · ATM IV 36.6% · P/C открытого интереса 1.16
| 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 | |
| 83.65 | 87.50 | 48 | 2 | 247.8% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 2.12 | 388.4% | 0.00 | 0.0000 | 0.000 | ||
| 78.65 | 82.50 | 72 | 2 | 227.3% | 1.00 | 0.0000 | 0.000 | 95 | 0 | 2.13 | 6 | 361.4% | 0.00 | 0.0000 | 0.000 | |
| 73.65 | 77.50 | 54 | 40 | 207.8% | 1.00 | 0.0000 | 0.000 | 100 | 0 | 2.13 | 335.3% | 0.00 | 0.0000 | 0.000 | ||
| 68.65 | 72.50 | 30 | 14 | 189.3% | 1.00 | 0.0000 | 0.000 | 105 | 0 | 2.13 | 310.4% | 0.00 | 0.0000 | 0.000 | ||
| 63.65 | 67.50 | 38 | 171.7% | 1.00 | 0.0000 | 0.000 | 110 | 0 | 2.13 | 286.6% | 0.00 | 0.0000 | 0.000 | |||
| 58.65 | 62.50 | 16 | 154.9% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.12 | 263.5% | 0.00 | 0.0000 | -0.000 | |||
| 53.55 | 57.50 | 11 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.12 | 241.4% | 0.00 | 0.0000 | -0.000 | ||||
| 48.55 | 52.50 | 15 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 1.15 | 2 | 193.2% | -0.00 | 0.0000 | -0.000 | |||
| 43.65 | 47.50 | 15 | 108.4% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.7500 | 39 | 160.7% | -0.00 | 0.0000 | -0.000 | ||
| 38.70 | 42.50 | 1 | 103.7% | 1.00 | 0.0001 | 0.000 | 135 | 0 | 0.4500 | 1 | 290 | 131.2% | -0.00 | 0.0001 | -0.001 | |
| 36.10 | 39.50 | 19 | 1 | 123.1% | 1.00 | 0.0001 | 0.000 | 138 | 0 | 0.7500 | 21 | 133.4% | -0.00 | 0.0001 | -0.001 | |
| 35.20 | 37.70 | 21 | 1.00 | 0.0001 | 0.000 | 139 | 0 | 0.7500 | 16 | 130.1% | -0.00 | 0.0001 | -0.001 | |||
| 33.65 | 37.50 | 1 | 80.1% | 1.00 | 0.0001 | 0.000 | 140 | 0 | 0.7500 | 72 | 126.8% | -0.00 | 0.0001 | -0.001 | ||
| 32.65 | 35.80 | 2 | 1 | 1.00 | 0.0001 | 0.000 | 141 | 0.0100 | 0.0800 | 1 | 59 | 88.9% | -0.00 | 0.0001 | -0.001 | |
| 31.70 | 35.20 | 1.00 | 0.0001 | 0.000 | 142 | 0 | 0.9500 | 4 | 126.0% | -0.00 | 0.0001 | -0.001 | ||||
| 30.70 | 34.50 | 1 | 81.7% | 1.00 | 0.0002 | 0.000 | 143 | 0 | 0.9500 | 5 | 122.6% | -0.00 | 0.0002 | -0.001 | ||
| 29.70 | 33.50 | 1 | 79.0% | 1.00 | 0.0002 | 0.000 | 144 | 0 | 0.9500 | 3 | 119.2% | -0.00 | 0.0002 | -0.001 | ||
| 29.20 | 32.55 | 9 | 3 | 106.3% | 1.00 | 0.0002 | 0.000 | 145 | 0 | 0.5100 | 64 | 102.5% | -0.00 | 0.0002 | -0.002 | |
| 27.60 | 31.50 | 6 | 1 | 1.00 | 0.0002 | 0.000 | 146 | 0 | 0.9800 | 6 | 113.2% | -0.00 | 0.0002 | -0.002 | ||
| 26.70 | 30.50 | 9 | 71.1% | 1.00 | 0.0003 | 0.000 | 147 | 0 | 0.7500 | 7 | 103.8% | -0.00 | 0.0003 | -0.002 | ||
| 25.70 | 29.55 | 5 | 3 | 73.7% | 1.00 | 0.0004 | 0.000 | 148 | 0 | 0.9600 | 9 | 106.0% | -0.00 | 0.0004 | -0.002 | |
| 25.25 | 28.55 | 1 | 95.0% | 1.00 | 0.0004 | 0.000 | 149 | 0 | 0.5000 | 2 | 44 | 89.9% | -0.00 | 0.0004 | -0.003 | |
| 24.25 | 27.55 | 2 | 16 | 91.8% | 1.00 | 0.0005 | 0.000 | 150 | 0 | 0.4000 | 50 | 83.4% | -0.00 | 0.0005 | -0.003 | |
| 21.25 | 25.05 | 2 | 13 | 65.2% | 1.00 | 0.0009 | -0.002 | 152.5 | 0 | 0.0800 | 5 | 223 | 59.3% | -0.00 | 0.0009 | -0.005 |
| 18.70 | 21.75 | 52 | 0.99 | 0.0016 | -0.007 | 155 | 0.0100 | 0.1200 | 20 | 100 | 57.0% | -0.00 | 0.0016 | -0.010 | ||
| 16.75 | 20.10 | 2 | 68 | 69.0% | 0.99 | 0.0033 | -0.018 | 157.5 | 0 | 0.3000 | 15 | 203 | 58.1% | -0.01 | 0.0033 | -0.020 |
| 14.30 | 17.60 | 25 | 62.0% | 0.98 | 0.0063 | -0.039 | 160 | 0.0100 | 0.1000 | 81 | 344 | 43.2% | -0.02 | 0.0063 | -0.041 | |
| 12.15 | 14.35 | 39 | 45.3% | 0.96 | 0.0114 | -0.075 | 162.5 | 0 | 0.5300 | 4 | 57 | 49.7% | -0.04 | 0.0114 | -0.077 | |
| 9.45 | 11.95 | 16 | 193 | 35.3% | 0.92 | 0.0187 | -0.128 | 165 | 0.0100 | 0.3200 | 97 | 108 | 37.7% | -0.08 | 0.0187 | -0.130 |
| 7.15 | 9.65 | 19 | 405 | 35.7% | 0.87 | 0.0283 | -0.194 | 167.5 | 0.4000 | 0.5400 | 127 | 147 | 40.0% | -0.13 | 0.0284 | -0.195 |
| 5.55 | 7.60 | 21 | 294 | 41.4% | 0.79 | 0.0399 | -0.264 | 170 | 0.6500 | 2.21 | 91 | 131 | 48.9% | -0.21 | 0.0401 | -0.266 |
| 3.15 | 5.40 | 5 | 136 | 33.3% | 0.68 | 0.0513 | -0.325 | 172.5 | 1.27 | 2.00 | 47 | 61 | 40.0% | -0.32 | 0.0516 | -0.328 |
| 2.81 | 3.20 | 259 | 572 | 36.9% | 0.54 | 0.0585 | -0.356 | 175 | 2.09 | 2.71 | 24 | 31 | 36.4% | -0.46 | 0.0589 | -0.359 |
| 1.20 | 2.47 | 46 | 209 | 36.3% | 0.40 | 0.0575 | -0.340 | 177.5 | 3.30 | 4.95 | 9 | 708 | 41.4% | -0.61 | 0.0579 | -0.342 |
| 0.5900 | 1.12 | 48 | 429 | 33.0% | 0.26 | 0.0489 | -0.280 | 180 | 4.20 | 6.80 | 701 | 36.6% | -0.74 | 0.0492 | -0.281 | |
| 0.3100 | 0.5700 | 45 | 104 | 33.7% | 0.16 | 0.0364 | -0.197 | 182.5 | 6.20 | 8.80 | 36.4% | -0.85 | 0.0367 | -0.198 | ||
| 0.1100 | 0.3000 | 27 | 30 | 34.1% | 0.09 | 0.0237 | -0.118 | 185 | 8.60 | 11.10 | 40.4% | -0.92 | 0.0239 | -0.118 | ||
| 0 | 0.3600 | 15 | 34 | 39.4% | 0.04 | 0.0136 | -0.062 | 187.5 | 10.30 | 13.45 | -0.96 | 0.0141 | -0.060 | |||
| 0 | 0.1600 | 6 | 24 | 39.3% | 0.02 | 0.0072 | -0.030 | 190 | 12.60 | 16.45 | 35.7% | -0.99 | 0.0073 | -0.030 | ||
| 0 | 0.7500 | 15 | 60.2% | 0.01 | 0.0038 | -0.015 | 192.5 | 15.05 | 18.95 | -1.00 | 0.0029 | -0.019 | ||||
| 0 | 0.7500 | 62 | 66.5% | 0.00 | 0.0020 | -0.008 | 195 | 17.55 | 20.85 | -1.00 | 0.0008 | -0.016 | ||||
| 0 | 0.5000 | 22 | 66.8% | 0.00 | 0.0011 | -0.004 | 197.5 | 20.05 | 23.95 | -1.00 | 0.0002 | -0.016 | ||||
| 0 | 0.0100 | 39 | 43.4% | 0.00 | 0.0006 | -0.002 | 200 | 22.60 | 26.45 | 1 | 54.7% | -1.00 | 0.0000 | -0.016 | ||
| 0 | 0.6400 | 1 | 33 | 81.6% | 0.00 | 0.0004 | -0.001 | 202.5 | 25.05 | 28.95 | -1.00 | 0.0000 | -0.016 | |||
| 0 | 1.35 | 17 | 102.3% | 0.00 | 0.0002 | -0.001 | 205 | 27.65 | 31.45 | 68.8% | -1.00 | 0.0000 | -0.016 | |||
| 0 | 1.40 | 18 | 109.1% | 0.00 | 0.0001 | -0.001 | 207.5 | 30.85 | 33.30 | 76.9% | -1.00 | 0.0000 | -0.016 | |||
| 0 | 0.2300 | 2 | 1 | 57.8% | 0.00 | 0.0001 | -0.000 | 210 | 32.55 | 36.45 | -1.00 | 0.0000 | -0.016 | |||
| 0 | 1.55 | 123.4% | 0.00 | 0.0001 | -0.000 | 212.5 | 35.30 | 38.95 | 91.7% | -1.00 | 0.0000 | -0.016 | ||||
| 0 | 1.15 | 20 | 121.0% | 0.00 | 0.0000 | -0.000 | 215 | 37.55 | 41.40 | -1.00 | 0.0000 | -0.016 | ||||
| 0 | 1.35 | 3 | 130.6% | 0.00 | 0.0000 | -0.000 | 217.5 | 40.10 | 44.00 | 2 | 90.6% | -1.00 | 0.0000 | -0.016 | ||
| 0 | 1.55 | 140.0% | 0.00 | 0.0000 | -0.000 | 220 | 42.55 | 46.45 | 2 | -1.00 | 0.0000 | -0.016 | ||||
| 0 | 2.13 | 161.5% | 0.00 | 0.0000 | 0.000 | 225 | 47.55 | 51.50 | 95.7% | -1.00 | 0.0000 | -0.016 | ||||
| 0 | 2.13 | 172.0% | 0.00 | 0.0000 | 0.000 | 230 | 52.55 | 56.50 | 103.2% | -1.00 | 0.0000 | -0.016 | ||||
| 0 | 2.13 | 182.1% | 0.00 | 0.0000 | 0.000 | 235 | 57.55 | 60.80 | -1.00 | 0.0000 | -0.016 | |||||
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 — Oct 23, 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