ALB цепочка опционов Albemarle Corporation
Cboe delayed options data · по состоянию на 09:33 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 ±13.3% (82.02–107.27) · ATM IV 56.3% · 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 | |
| 33.15 | 36.80 | 0.99 | 0.0012 | -0.002 | 60 | 0 | 0.1000 | 1 | 67.0% | -0.01 | 0.0012 | -0.007 | ||||
| 28.75 | 32.15 | 81.1% | 0.98 | 0.0024 | -0.008 | 65 | 0 | 1.06 | 7 | 84.0% | -0.02 | 0.0024 | -0.011 | |||
| 24.65 | 26.55 | 120 | 71.9% | 0.97 | 0.0046 | -0.017 | 70 | 0 | 0.8100 | 4 | 66.3% | -0.04 | 0.0046 | -0.020 | ||
| 19.75 | 21.90 | 1 | 63.6% | 0.93 | 0.0084 | -0.032 | 75 | 0.2700 | 0.6000 | 220 | 297 | 54.8% | -0.07 | 0.0085 | -0.035 | |
| 15.55 | 17.55 | 635 | 62.1% | 0.86 | 0.0135 | -0.053 | 80 | 0.9100 | 1.48 | 1 | 71 | 57.5% | -0.14 | 0.0136 | -0.055 | |
| 12.40 | 15.15 | 65.2% | 0.79 | 0.0177 | -0.071 | 84 | 1.86 | 2.23 | 4 | 57.2% | -0.21 | 0.0179 | -0.072 | |||
| 11.75 | 13.15 | 5 | 58.0% | 0.77 | 0.0187 | -0.075 | 85 | 2.18 | 2.49 | 4 | 288 | 57.5% | -0.23 | 0.0189 | -0.076 | |
| 11.15 | 13.65 | 65.1% | 0.75 | 0.0197 | -0.078 | 86 | 1.89 | 3.75 | 59.6% | -0.25 | 0.0198 | -0.080 | ||||
| 10.65 | 12.20 | 61.7% | 0.73 | 0.0206 | -0.082 | 87 | 2.73 | 3.10 | 7 | 57.1% | -0.27 | 0.0208 | -0.084 | |||
| 9.95 | 10.75 | 57.2% | 0.71 | 0.0214 | -0.085 | 88 | 3.10 | 3.55 | 8 | 57.8% | -0.30 | 0.0216 | -0.087 | |||
| 9.05 | 10.90 | 59.8% | 0.68 | 0.0222 | -0.088 | 89 | 3.25 | 3.80 | 5 | 56.1% | -0.32 | 0.0224 | -0.090 | |||
| 8.75 | 10.30 | 23 | 61.2% | 0.66 | 0.0229 | -0.091 | 90 | 3.80 | 4.10 | 31 | 491 | 56.5% | -0.34 | 0.0231 | -0.092 | |
| 8.25 | 8.95 | 57.9% | 0.64 | 0.0235 | -0.093 | 91 | 4.20 | 4.55 | 56.5% | -0.37 | 0.0237 | -0.094 | ||||
| 7.70 | 8.45 | 8 | 58.1% | 0.61 | 0.0240 | -0.095 | 92 | 4.60 | 6.10 | 8 | 61.5% | -0.39 | 0.0243 | -0.096 | ||
| 7.15 | 8.60 | 61.1% | 0.59 | 0.0244 | -0.096 | 93 | 5.05 | 5.60 | 3 | 56.9% | -0.42 | 0.0247 | -0.098 | |||
| 6.65 | 7.05 | 1 | 56.4% | 0.56 | 0.0248 | -0.097 | 94 | 5.40 | 6.00 | 2 | 55.8% | -0.44 | 0.0250 | -0.099 | ||
| 6.15 | 6.50 | 44 | 780 | 56.0% | 0.54 | 0.0250 | -0.098 | 95 | 6.10 | 6.50 | 48 | 551 | 56.5% | -0.47 | 0.0253 | -0.099 |
| 5.70 | 7.15 | 60.9% | 0.51 | 0.0251 | -0.099 | 96 | 6.55 | 7.00 | 8 | 55.9% | -0.49 | 0.0254 | -0.100 | |||
| 5.10 | 6.25 | 58.1% | 0.49 | 0.0251 | -0.098 | 97 | 6.90 | 7.70 | 55.5% | -0.52 | 0.0255 | -0.100 | ||||
| 4.85 | 5.65 | 21 | 57.9% | 0.46 | 0.0251 | -0.098 | 98 | 7.55 | 8.40 | 56.3% | -0.54 | 0.0254 | -0.099 | |||
| 3.35 | 6.00 | 56.2% | 0.44 | 0.0249 | -0.097 | 99 | 8.00 | 8.95 | 3 | 55.2% | -0.57 | 0.0253 | -0.098 | |||
| 4.10 | 4.40 | 59 | 580 | 55.6% | 0.42 | 0.0246 | -0.096 | 100 | 9.05 | 9.50 | 6 | 1,005 | 56.6% | -0.59 | 0.0250 | -0.097 |
| 2.81 | 4.45 | 2 | 53.0% | 0.39 | 0.0243 | -0.095 | 101 | 9.45 | 10.40 | 2 | 56.5% | -0.61 | 0.0247 | -0.096 | ||
| 3.50 | 4.10 | 57.6% | 0.37 | 0.0239 | -0.093 | 102 | 10.30 | 11.00 | 56.9% | -0.64 | 0.0243 | -0.094 | ||||
| 2.52 | 3.75 | 54.0% | 0.35 | 0.0234 | -0.091 | 103 | 10.30 | 11.60 | 52.9% | -0.66 | 0.0238 | -0.092 | ||||
| 2.91 | 3.40 | 4 | 56.9% | 0.33 | 0.0228 | -0.089 | 104 | 10.75 | 12.45 | 52.1% | -0.68 | 0.0233 | -0.090 | |||
| 2.68 | 2.95 | 20 | 2,263 | 56.1% | 0.31 | 0.0222 | -0.086 | 105 | 12.30 | 13.30 | 427 | 56.7% | -0.70 | 0.0227 | -0.087 | |
| 1.69 | 3.90 | 2 | 58.3% | 0.29 | 0.0215 | -0.084 | 106 | 12.80 | 14.00 | 55.0% | -0.72 | 0.0221 | -0.085 | |||
| 2.18 | 2.87 | 2 | 58.0% | 0.27 | 0.0208 | -0.081 | 107 | 13.05 | 14.80 | 52.0% | -0.74 | 0.0214 | -0.082 | |||
| 1.77 | 2.92 | 4 | 58.3% | 0.25 | 0.0201 | -0.078 | 108 | 13.85 | 15.80 | 53.0% | -0.76 | 0.0207 | -0.079 | |||
| 1.86 | 2.58 | 3 | 59.1% | 0.23 | 0.0193 | -0.075 | 109 | 14.60 | 16.60 | 52.4% | -0.78 | 0.0199 | -0.076 | |||
| 1.68 | 1.95 | 55 | 528 | 56.5% | 0.22 | 0.0186 | -0.072 | 110 | 15.95 | 17.50 | 415 | 56.0% | -0.79 | 0.0192 | -0.073 | |
| 1.53 | 1.88 | 5 | 57.2% | 0.20 | 0.0178 | -0.069 | 111 | 16.20 | 18.40 | 52.3% | -0.81 | 0.0184 | -0.070 | |||
| 1.06 | 1.20 | 1,317 | 18.7K | 56.4% | 0.15 | 0.0146 | -0.057 | 115 | 20.20 | 21.60 | 2 | 1,959 | 53.0% | -0.86 | 0.0153 | -0.058 |
| 0.6600 | 0.7800 | 41 | 301 | 57.6% | 0.10 | 0.0110 | -0.044 | 120 | 25.20 | 26.30 | 2 | 1,018 | 57.8% | -0.91 | 0.0118 | -0.044 |
| 0.4100 | 0.5600 | 6 | 223 | 59.2% | 0.07 | 0.0081 | -0.033 | 125 | 29.25 | 31.15 | 251 | -0.95 | 0.0090 | -0.034 | ||
| 0.2500 | 0.4000 | 18 | 270 | 60.5% | 0.05 | 0.0059 | -0.025 | 130 | 34.05 | 35.90 | 70 | -0.97 | 0.0071 | -0.025 | ||
| 0.1200 | 0.3000 | 3 | 314 | 61.4% | 0.03 | 0.0044 | -0.020 | 135 | 38.35 | 42.20 | 102 | -0.99 | 0.0046 | -0.018 | ||
| 0.1000 | 0.2300 | 8 | 849 | 64.0% | 0.03 | 0.0033 | -0.015 | 140 | 43.20 | 47.40 | 66 | -1.00 | 0.0022 | -0.014 | ||
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