AFRM цепочка опционов Affirm Holdings, 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 ±16.0% (61.12–84.47) · ATM IV 67.8% · P/C открытого интереса 1.27
| 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 | |
| 33.50 | 37.20 | 0.99 | 0.0010 | -0.003 | 37.5 | 0 | 0.1000 | 62 | 97.1% | -0.01 | 0.0010 | -0.007 | ||||
| 31.70 | 34.20 | 87 | 0.99 | 0.0014 | -0.004 | 40 | 0 | 0.4500 | 189 | 110.8% | -0.01 | 0.0014 | -0.008 | |||
| 29.25 | 31.90 | 5 | 84.4% | 0.99 | 0.0019 | -0.006 | 42.5 | 0 | 0.5300 | 54 | 104.0% | -0.01 | 0.0019 | -0.010 | ||
| 26.75 | 29.45 | 13 | 78.4% | 0.98 | 0.0026 | -0.009 | 45 | 0.0600 | 0.5800 | 676 | 98.0% | -0.02 | 0.0026 | -0.013 | ||
| 23.65 | 27.60 | 3 | 72.3% | 0.97 | 0.0036 | -0.013 | 47.5 | 0 | 0.4500 | 62 | 82.8% | -0.03 | 0.0036 | -0.016 | ||
| 21.30 | 24.60 | 36 | 0.96 | 0.0050 | -0.018 | 50 | 0.1700 | 0.4700 | 14 | 252 | 79.7% | -0.04 | 0.0050 | -0.021 | ||
| 19.90 | 22.65 | 28 | 86.6% | 0.94 | 0.0069 | -0.025 | 52.5 | 0.1700 | 0.6000 | 8 | 182 | 74.1% | -0.06 | 0.0069 | -0.028 | |
| 17.35 | 20.60 | 1 | 30 | 82.4% | 0.92 | 0.0093 | -0.035 | 55 | 0.4400 | 0.7000 | 1 | 3,745 | 72.2% | -0.08 | 0.0093 | -0.037 |
| 14.45 | 18.45 | 33 | 71.8% | 0.89 | 0.0121 | -0.045 | 57.5 | 0.7200 | 1.32 | 588 | 75.1% | -0.11 | 0.0121 | -0.048 | ||
| 12.50 | 16.40 | 11 | 258 | 72.7% | 0.85 | 0.0150 | -0.057 | 60 | 1.32 | 1.47 | 480 | 1,420 | 73.1% | -0.16 | 0.0151 | -0.059 |
| 10.80 | 13.95 | 49 | 69.7% | 0.80 | 0.0179 | -0.068 | 62.5 | 1.71 | 2.19 | 51 | 907 | 72.4% | -0.20 | 0.0180 | -0.069 | |
| 10.00 | 13.10 | 73.6% | 0.77 | 0.0196 | -0.073 | 64 | 2.26 | 2.60 | 1 | 73.1% | -0.23 | 0.0197 | -0.075 | |||
| 9.20 | 12.40 | 256 | 72.6% | 0.74 | 0.0206 | -0.077 | 65 | 2.56 | 2.95 | 14 | 1,388 | 73.2% | -0.26 | 0.0208 | -0.078 | |
| 8.60 | 11.20 | 69.2% | 0.72 | 0.0216 | -0.080 | 66 | 2.75 | 3.45 | 1 | 73.2% | -0.28 | 0.0218 | -0.082 | |||
| 8.15 | 10.25 | 68.3% | 0.70 | 0.0226 | -0.083 | 67 | 2.85 | 3.70 | 70.6% | -0.30 | 0.0227 | -0.084 | ||||
| 8.15 | 10.75 | 10 | 196 | 75.6% | 0.69 | 0.0230 | -0.084 | 67.5 | 3.05 | 4.40 | 2 | 508 | 74.0% | -0.32 | 0.0232 | -0.086 |
| 7.30 | 10.20 | 70.5% | 0.67 | 0.0234 | -0.086 | 68 | 2.75 | 4.70 | 71.4% | -0.33 | 0.0236 | -0.087 | ||||
| 7.35 | 9.85 | 75.8% | 0.65 | 0.0242 | -0.088 | 69 | 3.55 | 5.20 | 74.2% | -0.35 | 0.0244 | -0.089 | ||||
| 6.70 | 8.35 | 5 | 1,299 | 69.3% | 0.62 | 0.0249 | -0.090 | 70 | 4.15 | 4.85 | 28 | 1,515 | 70.3% | -0.38 | 0.0250 | -0.091 |
| 5.85 | 7.95 | 68.2% | 0.60 | 0.0254 | -0.091 | 71 | 4.50 | 5.65 | 71.5% | -0.40 | 0.0256 | -0.092 | ||||
| 5.20 | 8.20 | 71.7% | 0.57 | 0.0259 | -0.092 | 72 | 5.05 | 5.95 | 39 | 70.6% | -0.43 | 0.0261 | -0.093 | |||
| 5.30 | 7.80 | 1 | 581 | 72.8% | 0.56 | 0.0261 | -0.093 | 72.5 | 5.35 | 6.10 | 53 | 567 | 70.2% | -0.44 | 0.0263 | -0.094 |
| 5.00 | 7.15 | 5 | 69.9% | 0.55 | 0.0262 | -0.093 | 73 | 4.65 | 6.55 | 250 | 65.6% | -0.46 | 0.0264 | -0.094 | ||
| 4.60 | 6.00 | 43 | 66.1% | 0.52 | 0.0264 | -0.093 | 74 | 5.65 | 7.05 | 23 | 68.0% | -0.48 | 0.0267 | -0.094 | ||
| 4.60 | 5.50 | 418 | 1,709 | 68.1% | 0.49 | 0.0265 | -0.093 | 75 | 6.75 | 7.70 | 45 | 1,187 | 71.4% | -0.51 | 0.0268 | -0.094 |
| 4.20 | 5.90 | 45 | 72.7% | 0.47 | 0.0265 | -0.093 | 76 | 6.90 | 8.20 | 30 | 68.2% | -0.54 | 0.0268 | -0.093 | ||
| 3.85 | 5.00 | 19 | 69.8% | 0.44 | 0.0264 | -0.092 | 77 | 7.05 | 9.70 | 4 | 70.5% | -0.56 | 0.0266 | -0.092 | ||
| 3.40 | 4.75 | 53 | 1,695 | 67.8% | 0.43 | 0.0262 | -0.091 | 77.5 | 8.25 | 9.20 | 936 | 70.9% | -0.57 | 0.0266 | -0.092 | |
| 2.96 | 4.80 | 67.5% | 0.42 | 0.0261 | -0.091 | 78 | 7.70 | 10.25 | 69.9% | -0.59 | 0.0264 | -0.091 | ||||
| 2.53 | 4.75 | 21 | 68.5% | 0.39 | 0.0258 | -0.089 | 79 | 7.90 | 10.60 | 65.1% | -0.61 | 0.0261 | -0.090 | |||
| 2.94 | 3.45 | 70 | 2,079 | 66.7% | 0.37 | 0.0253 | -0.087 | 80 | 9.65 | 11.90 | 8 | 975 | 75.2% | -0.64 | 0.0257 | -0.088 |
| 1.76 | 4.25 | 7 | 67.9% | 0.35 | 0.0248 | -0.085 | 81 | 10.35 | 11.85 | 70.4% | -0.66 | 0.0252 | -0.086 | |||
| 2.22 | 3.30 | 9 | 68.1% | 0.32 | 0.0242 | -0.083 | 82 | 10.00 | 13.10 | 66.7% | -0.68 | 0.0246 | -0.083 | |||
| 2.46 | 2.95 | 79 | 362 | 69.0% | 0.31 | 0.0239 | -0.082 | 82.5 | 10.90 | 13.60 | 104 | 71.0% | -0.69 | 0.0243 | -0.082 | |
| 1.73 | 3.30 | 68.0% | 0.30 | 0.0235 | -0.080 | 83 | 11.30 | 13.85 | 70.2% | -0.70 | 0.0239 | -0.081 | ||||
| 2.01 | 2.50 | 6 | 67.5% | 0.28 | 0.0228 | -0.078 | 84 | 12.05 | 14.50 | 69.2% | -0.72 | 0.0232 | -0.078 | |||
| 1.51 | 2.47 | 30 | 1,436 | 66.7% | 0.26 | 0.0220 | -0.075 | 85 | 12.35 | 15.40 | 139 | 66.4% | -0.74 | 0.0225 | -0.075 | |
| 1.03 | 2.25 | 7 | 64.2% | 0.24 | 0.0212 | -0.072 | 86 | 13.70 | 16.20 | 70.3% | -0.76 | 0.0217 | -0.072 | |||
| 0.8900 | 2.65 | 68.8% | 0.23 | 0.0203 | -0.069 | 87 | 14.00 | 17.00 | 66.0% | -0.78 | 0.0208 | -0.069 | ||||
| 0.9900 | 1.99 | 9 | 611 | 65.6% | 0.22 | 0.0199 | -0.067 | 87.5 | 14.40 | 17.35 | 34 | 65.2% | -0.79 | 0.0204 | -0.067 | |
| 1.29 | 1.93 | 6 | 68.8% | 0.21 | 0.0195 | -0.066 | 88 | 14.80 | 17.85 | 65.6% | -0.80 | 0.0200 | -0.066 | |||
| 1.18 | 1.39 | 19 | 1,181 | 68.1% | 0.18 | 0.0177 | -0.060 | 90 | 16.30 | 19.45 | 37 | 61.8% | -0.83 | 0.0183 | -0.060 | |
| 0.9000 | 1.12 | 16 | 232 | 68.4% | 0.15 | 0.0155 | -0.052 | 92.5 | 18.45 | 21.65 | 38 | 59.1% | -0.86 | 0.0161 | -0.052 | |
| 0.6600 | 0.8900 | 62 | 720 | 68.3% | 0.12 | 0.0134 | -0.045 | 95 | 20.70 | 23.75 | 6 | 48.7% | -0.89 | 0.0141 | -0.045 | |
| 0.4000 | 0.7000 | 14 | 816 | 71.4% | 0.08 | 0.0098 | -0.034 | 100 | 25.45 | 29.30 | 44 | 66.3% | -0.93 | 0.0105 | -0.033 | |
| 0.2200 | 0.5900 | 562 | 74.5% | 0.05 | 0.0070 | -0.025 | 105 | 30.35 | 34.30 | 71.6% | -0.96 | 0.0077 | -0.024 | |||
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 — Nov 20, 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