ALB цепочка опционов Albemarle Corporation
Cboe delayed options data · по состоянию на 15:33 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 ±13.8% (82.31–108.71) · ATM IV 58.1% · P/C открытого интереса 0.26
| 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 | |
| 34.40 | 37.75 | 80.1% | 0.99 | 0.0011 | -0.002 | 60 | 0 | 0.1000 | 1 | 68.0% | -0.01 | 0.0011 | -0.006 | |||
| 29.85 | 32.85 | 81.0% | 0.98 | 0.0022 | -0.007 | 65 | 0 | 0.4600 | 7 | 72.4% | -0.02 | 0.0022 | -0.011 | |||
| 25.20 | 28.00 | 120 | 75.2% | 0.97 | 0.0042 | -0.016 | 70 | 0 | 0.6100 | 4 | 63.9% | -0.03 | 0.0043 | -0.019 | ||
| 20.95 | 22.05 | 1 | 58.8% | 0.93 | 0.0077 | -0.030 | 75 | 0.3100 | 0.6600 | 297 | 57.8% | -0.07 | 0.0077 | -0.033 | ||
| 16.10 | 18.90 | 635 | 64.3% | 0.88 | 0.0125 | -0.050 | 80 | 0.8400 | 1.60 | 71 | 59.8% | -0.13 | 0.0126 | -0.052 | ||
| 12.85 | 15.55 | 61.3% | 0.81 | 0.0167 | -0.067 | 84 | 1.66 | 2.31 | 4 | 58.7% | -0.19 | 0.0168 | -0.069 | |||
| 11.95 | 15.00 | 5 | 61.3% | 0.79 | 0.0177 | -0.072 | 85 | 1.97 | 2.26 | 2 | 288 | 57.1% | -0.21 | 0.0179 | -0.073 | |
| 11.35 | 14.05 | 60.5% | 0.77 | 0.0187 | -0.076 | 86 | 1.85 | 3.00 | 57.6% | -0.23 | 0.0188 | -0.077 | ||||
| 11.20 | 12.75 | 60.1% | 0.75 | 0.0196 | -0.079 | 87 | 2.35 | 3.10 | 7 | 57.6% | -0.25 | 0.0198 | -0.081 | |||
| 10.20 | 11.30 | 54.2% | 0.73 | 0.0205 | -0.083 | 88 | 2.60 | 3.30 | 8 | 56.5% | -0.28 | 0.0206 | -0.085 | |||
| 9.85 | 12.15 | 63.4% | 0.70 | 0.0213 | -0.086 | 89 | 2.89 | 3.80 | 57.0% | -0.30 | 0.0214 | -0.088 | ||||
| 8.75 | 10.80 | 23 | 57.4% | 0.68 | 0.0220 | -0.089 | 90 | 3.65 | 3.90 | 26 | 491 | 57.6% | -0.32 | 0.0222 | -0.091 | |
| 8.20 | 9.50 | 54.3% | 0.66 | 0.0226 | -0.092 | 91 | 3.65 | 4.50 | 56.7% | -0.35 | 0.0228 | -0.093 | ||||
| 8.10 | 9.00 | 56.9% | 0.63 | 0.0232 | -0.094 | 92 | 4.05 | 4.95 | 1 | 56.7% | -0.37 | 0.0234 | -0.096 | |||
| 7.60 | 9.50 | 62.0% | 0.61 | 0.0236 | -0.096 | 93 | 4.40 | 5.40 | 56.3% | -0.39 | 0.0239 | -0.097 | ||||
| 6.90 | 8.90 | 60.8% | 0.59 | 0.0240 | -0.098 | 94 | 4.75 | 5.80 | 1 | 55.5% | -0.42 | 0.0243 | -0.099 | |||
| 6.65 | 7.05 | 10 | 780 | 55.9% | 0.56 | 0.0243 | -0.099 | 95 | 5.75 | 6.10 | 3 | 551 | 56.8% | -0.44 | 0.0246 | -0.100 |
| 6.00 | 7.35 | 58.6% | 0.54 | 0.0245 | -0.100 | 96 | 5.90 | 7.15 | 57.5% | -0.47 | 0.0248 | -0.101 | ||||
| 5.55 | 7.35 | 60.6% | 0.51 | 0.0246 | -0.100 | 97 | 6.10 | 7.60 | 55.6% | -0.49 | 0.0249 | -0.101 | ||||
| 5.20 | 6.00 | 1 | 56.9% | 0.49 | 0.0246 | -0.100 | 98 | 6.65 | 8.05 | 55.0% | -0.52 | 0.0249 | -0.101 | |||
| 4.80 | 5.80 | 57.9% | 0.46 | 0.0245 | -0.100 | 99 | 7.65 | 8.45 | 3 | 55.9% | -0.54 | 0.0248 | -0.101 | |||
| 4.65 | 4.95 | 50 | 580 | 56.8% | 0.44 | 0.0244 | -0.099 | 100 | 8.60 | 8.95 | 1 | 1,005 | 56.9% | -0.56 | 0.0247 | -0.100 |
| 4.10 | 4.85 | 1 | 57.1% | 0.42 | 0.0241 | -0.098 | 101 | 8.40 | 10.40 | 56.7% | -0.59 | 0.0245 | -0.099 | |||
| 3.85 | 4.85 | 59.1% | 0.40 | 0.0238 | -0.096 | 102 | 9.10 | 11.10 | 57.1% | -0.61 | 0.0242 | -0.097 | ||||
| 3.65 | 3.95 | 60.7% | 0.37 | 0.0234 | -0.095 | 103 | 10.30 | 11.40 | 57.7% | -0.63 | 0.0238 | -0.096 | ||||
| 3.35 | 3.55 | 1 | 56.3% | 0.35 | 0.0229 | -0.093 | 104 | 10.40 | 12.40 | 56.3% | -0.66 | 0.0233 | -0.094 | |||
| 3.10 | 3.45 | 6 | 2,263 | 57.5% | 0.33 | 0.0224 | -0.091 | 105 | 11.50 | 12.60 | 427 | 55.5% | -0.68 | 0.0228 | -0.091 | |
| 2.73 | 3.60 | 59.0% | 0.31 | 0.0218 | -0.088 | 106 | 11.35 | 13.85 | 53.5% | -0.70 | 0.0223 | -0.089 | ||||
| 2.47 | 3.45 | 59.5% | 0.29 | 0.0212 | -0.086 | 107 | 13.35 | 14.30 | 58.3% | -0.72 | 0.0217 | -0.087 | ||||
| 2.29 | 2.88 | 4 | 58.0% | 0.27 | 0.0205 | -0.083 | 108 | 13.00 | 15.30 | 53.4% | -0.73 | 0.0210 | -0.084 | |||
| 2.09 | 2.38 | 2 | 56.5% | 0.26 | 0.0198 | -0.081 | 109 | 13.75 | 16.05 | 52.7% | -0.75 | 0.0203 | -0.081 | |||
| 2.03 | 2.13 | 45 | 528 | 57.0% | 0.24 | 0.0191 | -0.078 | 110 | 15.05 | 16.55 | 415 | 53.6% | -0.77 | 0.0196 | -0.078 | |
| 1.79 | 2.13 | 3 | 57.7% | 0.22 | 0.0183 | -0.075 | 111 | 15.50 | 17.90 | 54.5% | -0.79 | 0.0189 | -0.075 | |||
| 1.34 | 1.37 | 428 | 18.7K | 57.6% | 0.17 | 0.0154 | -0.063 | 115 | 19.20 | 20.95 | 1,959 | 52.9% | -0.84 | 0.0160 | -0.064 | |
| 0.8000 | 0.9200 | 11 | 301 | 58.1% | 0.12 | 0.0119 | -0.050 | 120 | 23.65 | 25.55 | 1,018 | 50.5% | -0.90 | 0.0126 | -0.050 | |
| 0.5000 | 0.6900 | 3 | 223 | 59.9% | 0.08 | 0.0090 | -0.039 | 125 | 27.95 | 30.75 | 251 | -0.93 | 0.0098 | -0.039 | ||
| 0.3500 | 0.4500 | 11 | 270 | 61.1% | 0.06 | 0.0067 | -0.031 | 130 | 33.75 | 35.25 | 70 | 59.7% | -0.96 | 0.0077 | -0.031 | |
| 0.1000 | 0.3500 | 2 | 314 | 60.4% | 0.04 | 0.0050 | -0.024 | 135 | 37.90 | 40.55 | 102 | -0.98 | 0.0057 | -0.024 | ||
| 0.1700 | 0.2600 | 4 | 849 | 65.0% | 0.03 | 0.0038 | -0.019 | 140 | 42.60 | 45.85 | 66 | -0.99 | 0.0038 | -0.017 | ||
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