AXP цепочка опционов American Express Company
Cboe delayed options data · по состоянию на 18:34 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 ±7.0% (297.30–341.85) · ATM IV 29.8% · P/C открытого интереса 1.04
| 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 | |
| 158.40 | 162.25 | 102.8% | 1.00 | 0.0000 | 0.000 | 160 | 0 | 0.6100 | 1 | 6 | 106.8% | 0.00 | 0.0000 | 0.000 | ||
| 153.40 | 157.30 | 2 | 98.8% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 2.13 | 1 | 124.2% | 0.00 | 0.0000 | 0.000 | ||
| 148.35 | 152.30 | 90.5% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 0.6100 | 1 | 107 | 98.2% | 0.00 | 0.0000 | 0.000 | ||
| 143.45 | 147.30 | 91.2% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 1.20 | 1 | 4 | 103.9% | 0.00 | 0.0000 | -0.000 | ||
| 138.75 | 142.35 | 2 | 2 | 91.7% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 2.13 | 112 | 109.7% | 0.00 | 0.0000 | -0.000 | |
| 133.45 | 137.40 | 81.5% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 0.1800 | 1 | 35 | 74.3% | 0.00 | 0.0000 | -0.000 | ||
| 128.50 | 132.50 | 1 | 80.4% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 0.1600 | 68 | 70.0% | -0.00 | 0.0000 | -0.000 | ||
| 123.55 | 127.35 | 1 | 73.5% | 1.00 | 0.0000 | 0.000 | 195 | 0.0100 | 0.0800 | 123 | 62.9% | -0.00 | 0.0000 | -0.000 | ||
| 119.00 | 122.50 | 6 | 79.9% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 1.00 | 112 | 81.0% | -0.00 | 0.0000 | -0.000 | ||
| 109.15 | 112.20 | 1 | 69.5% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 2.08 | 128 | 83.5% | -0.00 | 0.0000 | -0.001 | ||
| 99.40 | 102.25 | 4 | 65.4% | 1.00 | 0.0001 | 0.000 | 220 | 0 | 0.5900 | 78 | 61.3% | -0.00 | 0.0001 | -0.002 | ||
| 89.70 | 92.35 | 1 | 4 | 61.7% | 1.00 | 0.0002 | 0.000 | 230 | 0 | 0.9000 | 208 | 58.6% | -0.00 | 0.0002 | -0.004 | |
| 79.45 | 82.65 | 3 | 54.6% | 1.00 | 0.0004 | 0.000 | 240 | 0 | 0.2000 | 280 | 42.0% | -0.00 | 0.0004 | -0.007 | ||
| 69.55 | 72.70 | 19 | 48.5% | 0.99 | 0.0007 | -0.005 | 250 | 0.0400 | 0.3900 | 14 | 434 | 40.7% | -0.01 | 0.0008 | -0.014 | |
| 59.75 | 62.95 | 19 | 44.3% | 0.98 | 0.0014 | -0.017 | 260 | 0.1300 | 0.3200 | 5 | 583 | 35.3% | -0.02 | 0.0014 | -0.025 | |
| 50.30 | 52.95 | 34 | 39.9% | 0.96 | 0.0026 | -0.036 | 270 | 0.3500 | 0.5800 | 12 | 616 | 33.8% | -0.04 | 0.0026 | -0.043 | |
| 45.60 | 48.05 | 37.9% | 0.95 | 0.0035 | -0.049 | 275 | 0.3400 | 0.9100 | 31 | 32.6% | -0.05 | 0.0035 | -0.054 | |||
| 41.15 | 43.30 | 62 | 37.0% | 0.93 | 0.0045 | -0.063 | 280 | 0.8500 | 1.01 | 58 | 1,114 | 32.2% | -0.07 | 0.0045 | -0.068 | |
| 36.55 | 38.50 | 35.0% | 0.90 | 0.0057 | -0.079 | 285 | 1.26 | 1.52 | 16 | 5 | 32.1% | -0.10 | 0.0058 | -0.084 | ||
| 32.15 | 34.35 | 41 | 34.7% | 0.87 | 0.0071 | -0.097 | 290 | 1.80 | 2.03 | 19 | 840 | 31.4% | -0.13 | 0.0072 | -0.102 | |
| 27.75 | 29.85 | 32.9% | 0.83 | 0.0086 | -0.115 | 295 | 2.11 | 2.84 | 2 | 9 | 30.2% | -0.17 | 0.0087 | -0.119 | ||
| 25.80 | 28.10 | 33.3% | 0.81 | 0.0094 | -0.124 | 297.5 | 2.55 | 3.35 | 1 | 30.1% | -0.19 | 0.0094 | -0.128 | |||
| 23.85 | 25.90 | 6 | 354 | 32.6% | 0.78 | 0.0101 | -0.133 | 300 | 3.50 | 3.85 | 48 | 1,371 | 30.7% | -0.22 | 0.0102 | -0.137 |
| 22.30 | 23.50 | 2 | 32.0% | 0.76 | 0.0109 | -0.141 | 302.5 | 3.95 | 4.55 | 2 | 30.5% | -0.25 | 0.0110 | -0.145 | ||
| 20.45 | 21.65 | 31.7% | 0.73 | 0.0116 | -0.149 | 305 | 4.80 | 5.15 | 4 | 32 | 30.5% | -0.27 | 0.0118 | -0.153 | ||
| 18.40 | 20.05 | 2 | 31.3% | 0.70 | 0.0123 | -0.156 | 307.5 | 5.20 | 6.20 | 3 | 30.3% | -0.30 | 0.0124 | -0.160 | ||
| 17.10 | 17.75 | 41 | 983 | 30.7% | 0.67 | 0.0129 | -0.162 | 310 | 6.35 | 6.85 | 30 | 1,768 | 30.3% | -0.34 | 0.0131 | -0.166 |
| 15.20 | 16.15 | 30.1% | 0.63 | 0.0134 | -0.168 | 312.5 | 7.30 | 7.60 | 6 | 30.0% | -0.37 | 0.0136 | -0.171 | |||
| 13.90 | 14.70 | 10 | 45 | 30.3% | 0.60 | 0.0139 | -0.171 | 315 | 8.25 | 8.70 | 30 | 26 | 29.9% | -0.40 | 0.0141 | -0.175 |
| 12.45 | 14.45 | 5 | 12 | 31.7% | 0.56 | 0.0142 | -0.174 | 317.5 | 9.35 | 9.75 | 5 | 9 | 29.8% | -0.44 | 0.0145 | -0.177 |
| 11.20 | 11.90 | 82 | 1,165 | 30.0% | 0.53 | 0.0145 | -0.175 | 320 | 10.55 | 10.90 | 21 | 1,204 | 29.6% | -0.48 | 0.0147 | -0.178 |
| 9.95 | 10.60 | 1 | 2 | 29.8% | 0.49 | 0.0146 | -0.175 | 322.5 | 11.80 | 12.25 | 47 | 29.5% | -0.51 | 0.0149 | -0.178 | |
| 8.70 | 9.55 | 14 | 7 | 29.6% | 0.46 | 0.0146 | -0.173 | 325 | 13.15 | 13.60 | 28 | 29.4% | -0.55 | 0.0149 | -0.176 | |
| 7.55 | 8.40 | 1 | 35 | 29.2% | 0.42 | 0.0144 | -0.170 | 327.5 | 13.65 | 15.35 | 28.3% | -0.59 | 0.0148 | -0.173 | ||
| 6.75 | 7.25 | 105 | 1,383 | 29.1% | 0.39 | 0.0141 | -0.165 | 330 | 15.15 | 17.00 | 445 | 28.3% | -0.62 | 0.0146 | -0.169 | |
| 5.75 | 6.35 | 2 | 4 | 28.8% | 0.35 | 0.0138 | -0.160 | 332.5 | 17.25 | 18.45 | 28.5% | -0.66 | 0.0142 | -0.163 | ||
| 5.10 | 5.55 | 10 | 22 | 28.9% | 0.32 | 0.0133 | -0.153 | 335 | 19.20 | 20.25 | 28.9% | -0.69 | 0.0138 | -0.157 | ||
| 4.30 | 4.75 | 1 | 28.5% | 0.29 | 0.0127 | -0.146 | 337.5 | 20.25 | 22.35 | 28.0% | -0.73 | 0.0132 | -0.149 | |||
| 3.65 | 4.20 | 103 | 762 | 28.5% | 0.26 | 0.0121 | -0.137 | 340 | 22.05 | 24.05 | 217 | 27.4% | -0.76 | 0.0126 | -0.141 | |
| 3.15 | 3.50 | 11 | 28.3% | 0.23 | 0.0114 | -0.129 | 342.5 | 24.05 | 26.25 | 27.8% | -0.79 | 0.0120 | -0.133 | |||
| 2.71 | 2.97 | 7,747 | 28.3% | 0.20 | 0.0106 | -0.119 | 345 | 26.10 | 27.75 | 26.5% | -0.81 | 0.0112 | -0.123 | |||
| 1.83 | 2.14 | 75 | 706 | 27.9% | 0.16 | 0.0091 | -0.101 | 350 | 30.40 | 32.60 | 82 | 27.6% | -0.86 | 0.0098 | -0.105 | |
| 1.33 | 1.54 | 6 | 2 | 28.1% | 0.12 | 0.0075 | -0.083 | 355 | 34.85 | 36.90 | 26.5% | -0.90 | 0.0083 | -0.088 | ||
| 0.8900 | 1.13 | 26 | 754 | 28.1% | 0.09 | 0.0061 | -0.067 | 360 | 39.50 | 41.55 | 20 | 24.6% | -0.94 | 0.0069 | -0.072 | |
| 0.6300 | 0.8200 | 7 | 28.4% | 0.07 | 0.0048 | -0.053 | 365 | 44.25 | 46.35 | -0.97 | 0.0060 | -0.059 | ||||
| 0.3500 | 0.7800 | 55 | 583 | 29.2% | 0.05 | 0.0037 | -0.041 | 370 | 49.10 | 51.20 | -0.99 | 0.0037 | -0.046 | |||
| 0.2000 | 0.3000 | 68 | 657 | 29.0% | 0.02 | 0.0021 | -0.023 | 380 | 58.85 | 62.20 | 33.2% | -1.00 | 0.0000 | -0.038 | ||
| 0.0500 | 0.3700 | 7 | 375 | 31.9% | 0.01 | 0.0011 | -0.012 | 390 | 68.30 | 72.20 | -1.00 | 0.0000 | -0.038 | |||
| 0.0500 | 0.7500 | 806 | 39.0% | 0.01 | 0.0006 | -0.006 | 400 | 78.85 | 82.20 | 41.1% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 0.6800 | 113 | 41.4% | 0.00 | 0.0003 | -0.003 | 410 | 88.45 | 92.25 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 0.9000 | 40 | 46.8% | 0.00 | 0.0001 | -0.002 | 420 | 98.85 | 102.15 | 46.9% | -1.00 | 0.0000 | -0.038 | |||
| 0 | 1.18 | 48 | 52.3% | 0.00 | 0.0001 | -0.001 | 430 | 108.65 | 112.25 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 0.8800 | 100 | 53.1% | 0.00 | 0.0000 | -0.000 | 440 | 118.50 | 122.25 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 1.17 | 26 | 58.8% | 0.00 | 0.0000 | -0.000 | 450 | 128.65 | 132.15 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 0.9600 | 380 | 60.0% | 0.00 | 0.0000 | -0.000 | 460 | 138.65 | 142.25 | -1.00 | 0.0000 | -0.038 | ||||
| 0 | 0.5900 | 19 | 58.8% | 0.00 | 0.0000 | 0.000 | 470 | 148.70 | 152.25 | -1.00 | 0.0000 | -0.038 | ||||
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