AVGO цепочка опционов Broadcom Inc.
Cboe delayed options data · по состоянию на 00:34 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 ±9.0% (305.55–366.05) · ATM IV 38.1% · P/C открытого интереса 1.05
| 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 | |
| 164.10 | 167.45 | 24 | 112.4% | 1.00 | 0.0001 | 0.000 | 170 | 0 | 0.0500 | 1 | 504 | 78.4% | -0.00 | 0.0001 | -0.007 | |
| 159.20 | 162.20 | 16 | 108.9% | 1.00 | 0.0001 | 0.000 | 175 | 0.0100 | 0.1100 | 14 | 573 | 81.7% | -0.00 | 0.0001 | -0.008 | |
| 154.15 | 157.50 | 9 | 104.1% | 1.00 | 0.0001 | 0.000 | 180 | 0.0100 | 0.1200 | 4 | 379 | 76.2% | -0.00 | 0.0001 | -0.008 | |
| 149.20 | 152.25 | 15 | 98.0% | 1.00 | 0.0001 | 0.000 | 185 | 0.0200 | 0.2200 | 6 | 279 | 81.0% | -0.00 | 0.0001 | -0.009 | |
| 144.25 | 147.25 | 24 | 94.8% | 1.00 | 0.0001 | 0.000 | 190 | 0.0200 | 0.2300 | 25 | 196 | 72.6% | -0.00 | 0.0001 | -0.010 | |
| 139.20 | 142.30 | 3 | 89.8% | 1.00 | 0.0001 | 0.000 | 195 | 0.0400 | 0.0800 | 13 | 1,662 | 69.0% | -0.00 | 0.0001 | -0.011 | |
| 134.20 | 137.30 | 1 | 206 | 84.0% | 1.00 | 0.0002 | 0.000 | 200 | 0.0500 | 0.2500 | 4 | 2,530 | 69.7% | -0.00 | 0.0002 | -0.012 |
| 124.50 | 127.40 | 24 | 45 | 81.9% | 0.99 | 0.0002 | -0.000 | 210 | 0.0800 | 0.2900 | 1 | 1,841 | 66.8% | -0.01 | 0.0002 | -0.015 |
| 114.45 | 117.45 | 2 | 151 | 74.4% | 0.99 | 0.0004 | -0.005 | 220 | 0.1200 | 0.2000 | 7 | 3,962 | 61.3% | -0.01 | 0.0004 | -0.019 |
| 104.70 | 107.55 | 107 | 69.8% | 0.99 | 0.0005 | -0.012 | 230 | 0.1900 | 0.2600 | 9 | 2,693 | 58.0% | -0.01 | 0.0005 | -0.025 | |
| 94.85 | 97.70 | 112 | 64.3% | 0.98 | 0.0007 | -0.020 | 240 | 0.1600 | 0.4700 | 1 | 1,796 | 54.6% | -0.02 | 0.0007 | -0.032 | |
| 84.80 | 87.85 | 4 | 125 | 57.4% | 0.98 | 0.0010 | -0.031 | 250 | 0.4300 | 0.6100 | 116 | 1,601 | 53.0% | -0.02 | 0.0010 | -0.042 |
| 75.10 | 78.10 | 5 | 136 | 53.8% | 0.97 | 0.0015 | -0.045 | 260 | 0.5900 | 0.6800 | 149 | 4,676 | 48.8% | -0.03 | 0.0015 | -0.054 |
| 65.55 | 68.50 | 1 | 247 | 50.4% | 0.95 | 0.0022 | -0.063 | 270 | 0.9100 | 0.9800 | 660 | 2,445 | 46.1% | -0.05 | 0.0022 | -0.071 |
| 56.05 | 59.05 | 9 | 195 | 46.9% | 0.93 | 0.0032 | -0.087 | 280 | 1.42 | 1.54 | 554 | 7,792 | 44.0% | -0.07 | 0.0032 | -0.094 |
| 46.85 | 49.60 | 1 | 119 | 43.4% | 0.89 | 0.0044 | -0.116 | 290 | 2.20 | 2.49 | 581 | 13.3K | 42.4% | -0.11 | 0.0045 | -0.122 |
| 43.00 | 45.35 | 44.4% | 0.87 | 0.0052 | -0.132 | 295 | 2.78 | 3.10 | 255 | 41.8% | -0.13 | 0.0052 | -0.138 | |||
| 39.05 | 40.55 | 47 | 413 | 42.6% | 0.84 | 0.0060 | -0.149 | 300 | 3.55 | 3.75 | 579 | 17.1K | 41.0% | -0.16 | 0.0061 | -0.155 |
| 34.65 | 36.95 | 42.2% | 0.81 | 0.0068 | -0.167 | 305 | 4.20 | 4.75 | 227 | 39.9% | -0.20 | 0.0069 | -0.172 | |||
| 31.05 | 32.30 | 6 | 762 | 40.7% | 0.77 | 0.0077 | -0.184 | 310 | 5.55 | 5.90 | 1,078 | 11.8K | 39.9% | -0.23 | 0.0077 | -0.189 |
| 29.20 | 30.40 | 40.5% | 0.75 | 0.0081 | -0.192 | 312.5 | 6.10 | 6.70 | 260 | 40.0% | -0.25 | 0.0082 | -0.197 | |||
| 27.35 | 28.55 | 5 | 40.1% | 0.73 | 0.0085 | -0.200 | 315 | 6.85 | 7.40 | 94 | 39.7% | -0.27 | 0.0086 | -0.204 | ||
| 25.60 | 26.80 | 39.9% | 0.71 | 0.0088 | -0.207 | 317.5 | 7.55 | 7.95 | 136 | 39.3% | -0.30 | 0.0089 | -0.211 | |||
| 24.05 | 24.65 | 27 | 980 | 39.3% | 0.68 | 0.0092 | -0.214 | 320 | 8.35 | 8.70 | 624 | 12.5K | 39.1% | -0.32 | 0.0093 | -0.218 |
| 22.45 | 23.05 | 92 | 39.2% | 0.66 | 0.0095 | -0.220 | 322.5 | 9.25 | 9.90 | 56 | 39.0% | -0.34 | 0.0096 | -0.224 | ||
| 20.90 | 21.50 | 163 | 39.0% | 0.63 | 0.0097 | -0.225 | 325 | 9.95 | 10.75 | 163 | 39.1% | -0.37 | 0.0099 | -0.229 | ||
| 19.40 | 19.90 | 199 | 38.8% | 0.61 | 0.0100 | -0.229 | 327.5 | 10.60 | 11.65 | 302 | 38.9% | -0.39 | 0.0101 | -0.233 | ||
| 18.00 | 18.45 | 729 | 1,545 | 38.6% | 0.58 | 0.0102 | -0.232 | 330 | 12.05 | 12.55 | 679 | 11.5K | 38.4% | -0.42 | 0.0103 | -0.236 |
| 16.65 | 17.10 | 698 | 38.5% | 0.56 | 0.0103 | -0.234 | 332.5 | 13.30 | 13.75 | 60 | 38.1% | -0.45 | 0.0105 | -0.238 | ||
| 15.35 | 15.80 | 396 | 38.3% | 0.53 | 0.0104 | -0.235 | 335 | 14.45 | 14.90 | 140 | 37.9% | -0.47 | 0.0106 | -0.239 | ||
| 14.15 | 14.55 | 73 | 38.2% | 0.51 | 0.0105 | -0.235 | 337.5 | 15.30 | 16.25 | 196 | 38.2% | -0.50 | 0.0107 | -0.239 | ||
| 13.00 | 13.35 | 822 | 6,401 | 38.1% | 0.48 | 0.0105 | -0.235 | 340 | 17.15 | 17.50 | 541 | 13.7K | 37.9% | -0.53 | 0.0107 | -0.238 |
| 11.90 | 12.30 | 311 | 38.0% | 0.45 | 0.0105 | -0.233 | 342.5 | 18.25 | 18.95 | 63 | 37.3% | -0.55 | 0.0107 | -0.236 | ||
| 10.90 | 11.25 | 210 | 37.9% | 0.43 | 0.0104 | -0.230 | 345 | 19.70 | 20.55 | 76 | 37.4% | -0.58 | 0.0106 | -0.233 | ||
| 9.90 | 10.30 | 76 | 37.8% | 0.40 | 0.0103 | -0.226 | 347.5 | 21.15 | 22.05 | 116 | 37.0% | -0.60 | 0.0105 | -0.230 | ||
| 9.10 | 9.35 | 1,031 | 6,945 | 37.6% | 0.38 | 0.0102 | -0.221 | 350 | 22.60 | 23.65 | 103 | 12.3K | 36.6% | -0.63 | 0.0104 | -0.225 |
| 8.20 | 8.55 | 102 | 37.6% | 0.35 | 0.0100 | -0.216 | 352.5 | 24.35 | 25.70 | 74 | 36.1% | -0.65 | 0.0102 | -0.220 | ||
| 7.50 | 7.75 | 105 | 37.6% | 0.33 | 0.0097 | -0.210 | 355 | 26.15 | 27.15 | 66 | 36.8% | -0.68 | 0.0100 | -0.213 | ||
| 6.80 | 7.05 | 85 | 37.6% | 0.31 | 0.0094 | -0.203 | 357.5 | 27.90 | 29.15 | 41 | 37.0% | -0.70 | 0.0097 | -0.207 | ||
| 6.15 | 6.35 | 1,040 | 7,217 | 37.5% | 0.29 | 0.0091 | -0.196 | 360 | 29.65 | 31.30 | 42 | 8,368 | 36.4% | -0.72 | 0.0094 | -0.200 |
| 4.95 | 5.20 | 322 | 37.5% | 0.25 | 0.0085 | -0.181 | 365 | 33.60 | 34.95 | 35.8% | -0.77 | 0.0088 | -0.184 | |||
| 4.10 | 4.25 | 3,918 | 7,086 | 37.6% | 0.21 | 0.0077 | -0.165 | 370 | 37.00 | 39.30 | 35 | 5,292 | 35.7% | -0.81 | 0.0081 | -0.168 |
| 3.25 | 3.45 | 391 | 37.6% | 0.18 | 0.0069 | -0.149 | 375 | 41.10 | 43.20 | 1 | 34.8% | -0.84 | 0.0073 | -0.152 | ||
| 2.64 | 2.82 | 1,209 | 10.6K | 37.9% | 0.15 | 0.0062 | -0.133 | 380 | 45.75 | 47.45 | 22 | 4,409 | 34.7% | -0.87 | 0.0066 | -0.137 |
| 2.10 | 2.27 | 748 | 38.1% | 0.13 | 0.0054 | -0.119 | 385 | 49.80 | 52.20 | 6 | 33.1% | -0.89 | 0.0059 | -0.122 | ||
| 1.73 | 1.86 | 915 | 10.2K | 38.3% | 0.10 | 0.0048 | -0.105 | 390 | 54.60 | 56.85 | 273 | 2,532 | 31.3% | -0.92 | 0.0052 | -0.109 |
| 1.15 | 1.20 | 4,660 | 19.7K | 38.8% | 0.07 | 0.0036 | -0.083 | 400 | 64.25 | 66.55 | 79 | 3,192 | -0.95 | 0.0040 | -0.085 | |
| 0.7700 | 0.8200 | 421 | 8,384 | 39.6% | 0.05 | 0.0027 | -0.065 | 410 | 73.95 | 76.30 | 1 | 1,063 | -0.97 | 0.0033 | -0.067 | |
| 0.5600 | 0.5900 | 9,576 | 16.9K | 40.9% | 0.04 | 0.0020 | -0.051 | 420 | 83.65 | 86.95 | 1,012 | -0.99 | 0.0021 | -0.052 | ||
| 0.4000 | 0.4400 | 170 | 4,621 | 42.1% | 0.03 | 0.0016 | -0.042 | 430 | 93.65 | 96.45 | 489 | -1.00 | 0.0011 | -0.041 | ||
| 0.3100 | 0.3500 | 101 | 3,679 | 43.6% | 0.02 | 0.0012 | -0.035 | 440 | 103.65 | 107.00 | 71 | -1.00 | 0.0003 | -0.041 | ||
| 0.2400 | 0.2600 | 176 | 2,641 | 44.9% | 0.02 | 0.0010 | -0.030 | 450 | 113.70 | 116.35 | 30 | 255 | -1.00 | 0.0000 | -0.041 | |
| 0.2000 | 0.4400 | 192 | 2,549 | 49.4% | 0.01 | 0.0008 | -0.026 | 460 | 123.65 | 126.25 | 265 | -1.00 | 0.0000 | -0.041 | ||
| 0.1300 | 0.4000 | 61 | 9,738 | 50.9% | 0.01 | 0.0007 | -0.023 | 470 | 133.65 | 136.40 | 24 | -1.00 | 0.0000 | -0.041 | ||
| 0.1100 | 0.1900 | 16 | 2,637 | 50.1% | 0.01 | 0.0006 | -0.021 | 480 | 143.65 | 146.60 | 2 | -1.00 | 0.0000 | -0.041 | ||
| 0.0800 | 0.1600 | 20 | 1,841 | 51.0% | 0.01 | 0.0005 | -0.019 | 490 | 153.65 | 156.65 | 3 | -1.00 | 0.0000 | -0.041 | ||
| 0.0800 | 0.1900 | 160 | 4,823 | 54.1% | 0.01 | 0.0004 | -0.017 | 500 | 163.65 | 166.40 | 10 | -1.00 | 0.0000 | -0.041 | ||
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