AVGO цепочка опционов Broadcom Inc.
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 ±5.8% (328.30–368.40) · ATM IV 35.2% · P/C открытого интереса 1.01
| 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 | |
| 171.80 | 175.05 | 1 | 207 | 1.00 | 0.0000 | 0.000 | 175 | 0 | 0.0300 | 685 | 110.0% | -0.00 | 0.0000 | -0.002 | ||
| 166.80 | 169.30 | 1 | 46 | 1.00 | 0.0000 | 0.000 | 180 | 0 | 0.0300 | 200 | 858 | 105.7% | -0.00 | 0.0000 | -0.002 | |
| 161.80 | 164.95 | 46 | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.1000 | 662 | 113.1% | -0.00 | 0.0000 | -0.003 | |||
| 156.85 | 159.85 | 176 | 1.00 | 0.0000 | 0.000 | 190 | 0.0100 | 0.0400 | 1 | 1,194 | 101.9% | -0.00 | 0.0000 | -0.003 | ||
| 151.85 | 154.90 | 116 | 1.00 | 0.0000 | 0.000 | 195 | 0 | 0.0400 | 3 | 1,875 | 95.9% | -0.00 | 0.0000 | -0.003 | ||
| 146.85 | 149.20 | 171 | 1.00 | 0.0000 | 0.000 | 200 | 0 | 0.0500 | 1 | 2,679 | 93.8% | -0.00 | 0.0000 | -0.004 | ||
| 136.85 | 139.40 | 222 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 0.0500 | 4,258 | 86.1% | -0.00 | 0.0000 | -0.004 | |||
| 126.90 | 129.45 | 549 | 1.00 | 0.0001 | 0.000 | 220 | 0 | 0.0500 | 126 | 6,046 | 78.7% | -0.00 | 0.0001 | -0.005 | ||
| 116.95 | 119.75 | 372 | 1.00 | 0.0001 | 0.000 | 230 | 0.0200 | 0.1400 | 13 | 3,638 | 80.5% | -0.00 | 0.0001 | -0.007 | ||
| 106.95 | 109.60 | 437 | 1.00 | 0.0001 | 0.000 | 240 | 0 | 0.1200 | 4 | 4,325 | 70.8% | -0.00 | 0.0001 | -0.008 | ||
| 96.95 | 99.60 | 542 | 1.00 | 0.0002 | 0.000 | 250 | 0.0100 | 0.0900 | 13 | 12.7K | 62.5% | -0.00 | 0.0002 | -0.011 | ||
| 87.00 | 89.85 | 6 | 447 | 1.00 | 0.0003 | 0.000 | 260 | 0.0300 | 0.1100 | 23 | 3,735 | 57.8% | -0.00 | 0.0003 | -0.013 | |
| 77.05 | 79.45 | 374 | 0.99 | 0.0005 | 0.000 | 270 | 0.0500 | 0.1100 | 205 | 4,036 | 51.9% | -0.01 | 0.0005 | -0.018 | ||
| 67.10 | 69.90 | 3 | 343 | 0.99 | 0.0007 | 0.000 | 280 | 0.0600 | 0.1400 | 400 | 8,398 | 46.6% | -0.01 | 0.0007 | -0.024 | |
| 57.20 | 60.25 | 485 | 0.98 | 0.0013 | -0.007 | 290 | 0.1200 | 0.2000 | 159 | 4,695 | 42.6% | -0.02 | 0.0013 | -0.036 | ||
| 47.55 | 50.35 | 87 | 1,183 | 0.97 | 0.0023 | -0.034 | 300 | 0.3000 | 0.3900 | 678 | 10.1K | 40.4% | -0.03 | 0.0023 | -0.058 | |
| 38.75 | 40.40 | 129 | 1,370 | 36.5% | 0.94 | 0.0043 | -0.078 | 310 | 0.6000 | 0.7300 | 344 | 8,152 | 37.6% | -0.06 | 0.0043 | -0.098 |
| 29.55 | 30.95 | 65 | 936 | 34.5% | 0.89 | 0.0074 | -0.145 | 320 | 1.42 | 1.53 | 977 | 15.7K | 36.4% | -0.11 | 0.0075 | -0.160 |
| 25.40 | 26.55 | 11 | 97 | 34.2% | 0.84 | 0.0094 | -0.184 | 325 | 2.04 | 2.20 | 1,160 | 1,947 | 35.6% | -0.16 | 0.0094 | -0.198 |
| 21.25 | 22.50 | 264 | 1,400 | 34.3% | 0.79 | 0.0114 | -0.226 | 330 | 2.99 | 3.25 | 1,491 | 9,274 | 35.6% | -0.21 | 0.0115 | -0.237 |
| 19.35 | 20.55 | 7 | 10 | 34.2% | 0.76 | 0.0124 | -0.246 | 332.5 | 3.50 | 3.85 | 149 | 105 | 35.3% | -0.24 | 0.0125 | -0.256 |
| 18.20 | 18.60 | 45 | 41 | 35.5% | 0.73 | 0.0132 | -0.265 | 335 | 4.20 | 4.60 | 455 | 623 | 35.4% | -0.27 | 0.0134 | -0.274 |
| 16.35 | 16.90 | 76 | 34.8% | 0.69 | 0.0140 | -0.282 | 337.5 | 4.95 | 5.40 | 94 | 323 | 35.3% | -0.31 | 0.0142 | -0.291 | |
| 14.85 | 15.20 | 459 | 1,430 | 34.9% | 0.66 | 0.0147 | -0.298 | 340 | 5.80 | 6.20 | 1,556 | 7,895 | 35.1% | -0.35 | 0.0148 | -0.305 |
| 13.30 | 13.70 | 300 | 2 | 35.1% | 0.62 | 0.0152 | -0.310 | 342.5 | 6.70 | 7.25 | 288 | 138 | 35.1% | -0.39 | 0.0154 | -0.317 |
| 11.90 | 12.30 | 591 | 34 | 35.2% | 0.58 | 0.0156 | -0.320 | 345 | 7.95 | 8.30 | 7,017 | 2,549 | 35.2% | -0.42 | 0.0158 | -0.325 |
| 10.60 | 11.00 | 331 | 8 | 35.3% | 0.54 | 0.0158 | -0.327 | 347.5 | 9.05 | 9.45 | 118 | 96 | 35.0% | -0.46 | 0.0160 | -0.331 |
| 9.40 | 9.70 | 2,125 | 2,125 | 35.3% | 0.50 | 0.0158 | -0.330 | 350 | 10.35 | 10.75 | 1,247 | 13.2K | 35.2% | -0.50 | 0.0160 | -0.333 |
| 8.30 | 8.65 | 137 | 43 | 35.4% | 0.46 | 0.0157 | -0.330 | 352.5 | 11.70 | 12.25 | 54 | 241 | 35.4% | -0.54 | 0.0158 | -0.332 |
| 7.35 | 7.60 | 275 | 149 | 35.6% | 0.42 | 0.0154 | -0.328 | 355 | 13.25 | 13.75 | 90 | 611 | 35.5% | -0.58 | 0.0156 | -0.329 |
| 6.40 | 6.75 | 83 | 117 | 35.6% | 0.39 | 0.0150 | -0.322 | 357.5 | 14.85 | 15.35 | 23 | 154 | 35.6% | -0.62 | 0.0152 | -0.322 |
| 5.60 | 5.90 | 1,773 | 6,701 | 35.7% | 0.35 | 0.0144 | -0.314 | 360 | 16.55 | 17.10 | 931 | 10.6K | 36.0% | -0.65 | 0.0146 | -0.313 |
| 4.95 | 5.25 | 78 | 1,486 | 36.2% | 0.32 | 0.0138 | -0.304 | 362.5 | 18.35 | 18.95 | 26 | 194 | 36.3% | -0.69 | 0.0140 | -0.302 |
| 4.25 | 4.60 | 897 | 1,158 | 36.2% | 0.29 | 0.0131 | -0.292 | 365 | 20.10 | 21.45 | 80 | 402 | 37.5% | -0.72 | 0.0133 | -0.289 |
| 3.70 | 4.10 | 524 | 388 | 36.6% | 0.26 | 0.0124 | -0.279 | 367.5 | 21.85 | 23.45 | 81 | 321 | 37.5% | -0.75 | 0.0126 | -0.275 |
| 3.30 | 3.55 | 2,092 | 5,020 | 36.9% | 0.23 | 0.0116 | -0.265 | 370 | 24.15 | 25.10 | 480 | 6,320 | 37.6% | -0.77 | 0.0118 | -0.260 |
| 2.92 | 3.10 | 203 | 209 | 37.3% | 0.21 | 0.0108 | -0.251 | 372.5 | 25.80 | 27.65 | 18 | 85 | 37.9% | -0.80 | 0.0110 | -0.245 |
| 2.58 | 2.71 | 832 | 1,372 | 37.7% | 0.19 | 0.0100 | -0.237 | 375 | 28.05 | 29.80 | 21 | 217 | 38.6% | -0.82 | 0.0102 | -0.229 |
| 2.25 | 2.40 | 207 | 893 | 38.1% | 0.17 | 0.0092 | -0.223 | 377.5 | 30.20 | 32.05 | 2 | 20 | 39.2% | -0.84 | 0.0094 | -0.214 |
| 2.00 | 2.16 | 2,468 | 9,475 | 38.8% | 0.15 | 0.0085 | -0.209 | 380 | 32.65 | 34.10 | 243 | 6,618 | 39.8% | -0.86 | 0.0087 | -0.199 |
| 1.74 | 1.89 | 127 | 2,266 | 39.0% | 0.14 | 0.0078 | -0.197 | 382.5 | 34.70 | 36.55 | 2 | 25 | 40.2% | -0.87 | 0.0080 | -0.184 |
| 1.54 | 1.67 | 297 | 1,082 | 39.5% | 0.12 | 0.0072 | -0.184 | 385 | 36.80 | 38.85 | 34 | 79 | 40.0% | -0.89 | 0.0073 | -0.170 |
| 1.36 | 1.49 | 287 | 1,193 | 40.0% | 0.11 | 0.0066 | -0.173 | 387.5 | 39.15 | 41.20 | 1 | 10 | 40.7% | -0.90 | 0.0067 | -0.157 |
| 1.20 | 1.35 | 636 | 8,516 | 40.6% | 0.10 | 0.0060 | -0.163 | 390 | 41.65 | 43.10 | 95 | 5,880 | 39.9% | -0.91 | 0.0062 | -0.145 |
| 1.07 | 1.21 | 67 | 793 | 41.1% | 0.09 | 0.0055 | -0.153 | 392.5 | 43.90 | 45.95 | 5 | 18 | 42.0% | -0.92 | 0.0057 | -0.134 |
| 0.9600 | 1.10 | 255 | 451 | 41.7% | 0.08 | 0.0050 | -0.144 | 395 | 46.65 | 48.35 | 17 | 34 | 44.4% | -0.93 | 0.0053 | -0.123 |
| 0.8300 | 0.9100 | 3,383 | 13.8K | 43.2% | 0.07 | 0.0043 | -0.129 | 400 | 51.55 | 53.00 | 155 | 6,601 | 46.2% | -0.94 | 0.0046 | -0.105 |
| 0.6700 | 0.7800 | 303 | 492 | 44.5% | 0.06 | 0.0036 | -0.116 | 405 | 56.40 | 58.05 | 14 | 55 | 47.9% | -0.95 | 0.0041 | -0.092 |
| 0.5700 | 0.6500 | 976 | 10.8K | 45.8% | 0.05 | 0.0031 | -0.105 | 410 | 61.00 | 63.80 | 216 | 5,007 | 52.9% | -0.96 | 0.0037 | -0.080 |
| 0.5000 | 0.5700 | 266 | 734 | 47.4% | 0.04 | 0.0027 | -0.096 | 415 | 66.20 | 68.75 | 2 | 4 | 56.7% | -0.97 | 0.0032 | -0.080 |
| 0.4600 | 0.4800 | 1,188 | 14.2K | 48.9% | 0.04 | 0.0023 | -0.088 | 420 | 71.25 | 73.75 | 56 | 3,174 | 60.0% | -0.98 | 0.0029 | -0.078 |
| 0.3700 | 0.4100 | 1,291 | 6,845 | 52.4% | 0.03 | 0.0018 | -0.075 | 430 | 80.80 | 83.65 | 4 | 1,282 | 62.2% | -0.99 | 0.0021 | -0.081 |
| 0.2400 | 0.3400 | 676 | 7,016 | 54.4% | 0.02 | 0.0014 | -0.064 | 440 | 91.00 | 93.55 | 1 | 1,358 | 68.3% | -0.99 | 0.0014 | -0.096 |
| 0.2100 | 0.2700 | 2,731 | 16.5K | 57.3% | 0.02 | 0.0011 | -0.055 | 450 | 100.55 | 103.55 | 12 | 455 | 69.8% | -1.00 | 0.0009 | -0.107 |
| 0.1700 | 0.2200 | 310 | 3,562 | 59.8% | 0.01 | 0.0009 | -0.047 | 460 | 110.85 | 113.60 | 1 | 516 | 77.7% | -1.00 | 0.0005 | -0.125 |
| 0.1200 | 0.2000 | 55 | 4,203 | 62.1% | 0.01 | 0.0007 | -0.041 | 470 | 120.70 | 123.60 | 6 | 317 | 81.2% | -1.00 | 0.0002 | -0.137 |
| 0.1200 | 0.1900 | 97 | 3,620 | 64.8% | 0.01 | 0.0006 | -0.035 | 480 | 130.90 | 133.60 | 203 | 87.5% | -1.00 | 0.0001 | -0.148 | |
| 0.0600 | 0.1400 | 64 | 4,943 | 65.8% | 0.01 | 0.0005 | -0.031 | 490 | 141.10 | 143.60 | 800 | 93.7% | -1.00 | 0.0001 | -0.157 | |
| 0.0800 | 0.1100 | 783 | 12.7K | 68.9% | 0.01 | 0.0004 | -0.027 | 500 | 151.00 | 153.60 | 10 | 96 | 97.3% | -1.00 | 0.0000 | -0.162 |
| 0.0500 | 0.1200 | 47 | 2,094 | 71.3% | 0.01 | 0.0003 | -0.024 | 510 | 160.50 | 163.60 | 159 | 96.7% | -1.00 | 0.0000 | -0.167 | |
| 0.0500 | 0.0900 | 51 | 3,898 | 73.0% | 0.00 | 0.0003 | -0.021 | 520 | 170.85 | 173.60 | 31 | 104.4% | -1.00 | 0.0000 | -0.170 | |
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