BAC цепочка опционов Bank of America Corporation
Cboe delayed options data · по состоянию на 14:03 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 ±5.5% (47.92–53.53) · ATM IV 23.4% · 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 | |
| 19.50 | 22.10 | 4 | 1.00 | 0.0010 | 0.000 | 30 | 0 | 0.0700 | 679 | 79.6% | -0.00 | 0.0010 | -0.002 | |||
| 14.50 | 16.30 | 7 | 0.99 | 0.0024 | -0.000 | 35 | 0 | 0.0300 | 1,466 | 52.5% | -0.01 | 0.0024 | -0.002 | |||
| 12.80 | 16.85 | 30 | 0.99 | 0.0030 | -0.001 | 36 | 0 | 2.13 | 101 | 113.2% | -0.01 | 0.0030 | -0.003 | |||
| 10.55 | 13.40 | 2 | 47.3% | 0.99 | 0.0057 | -0.002 | 39 | 0 | 0.0800 | 3,200 | 44.2% | -0.01 | 0.0057 | -0.004 | ||
| 9.80 | 11.15 | 210 | 0.98 | 0.0073 | -0.003 | 40 | 0 | 0.0500 | 2,451 | 37.8% | -0.02 | 0.0073 | -0.004 | |||
| 9.10 | 10.25 | 4 | 0.98 | 0.0095 | -0.003 | 41 | 0 | 0.1100 | 308 | 38.8% | -0.02 | 0.0095 | -0.005 | |||
| 8.10 | 9.20 | 7 | 0.97 | 0.0124 | -0.004 | 42 | 0 | 0.1300 | 589 | 36.2% | -0.03 | 0.0125 | -0.005 | |||
| 7.15 | 8.20 | 80 | 0.96 | 0.0165 | -0.005 | 43 | 0.0200 | 0.1500 | 1,031 | 34.1% | -0.04 | 0.0166 | -0.006 | |||
| 6.15 | 7.20 | 43 | 0.95 | 0.0223 | -0.007 | 44 | 0.0700 | 0.1900 | 1 | 1,439 | 33.1% | -0.05 | 0.0225 | -0.008 | ||
| 5.25 | 6.20 | 155 | 0.93 | 0.0304 | -0.008 | 45 | 0.1100 | 0.1500 | 5,697 | 29.0% | -0.07 | 0.0307 | -0.009 | |||
| 4.30 | 5.25 | 1,077 | 0.90 | 0.0417 | -0.011 | 46 | 0.1700 | 0.2100 | 101 | 17.7K | 27.6% | -0.10 | 0.0421 | -0.011 | ||
| 4.15 | 4.35 | 179 | 27.6% | 0.86 | 0.0565 | -0.013 | 47 | 0.2700 | 0.3100 | 167 | 8,140 | 26.4% | -0.14 | 0.0572 | -0.014 | |
| 2.76 | 3.55 | 92 | 19.2% | 0.80 | 0.0740 | -0.017 | 48 | 0.4100 | 0.4600 | 226 | 2,520 | 25.3% | -0.20 | 0.0751 | -0.017 | |
| 2.49 | 2.72 | 2 | 244 | 24.4% | 0.72 | 0.0916 | -0.020 | 49 | 0.6400 | 0.7000 | 19 | 9,893 | 24.5% | -0.29 | 0.0931 | -0.020 |
| 1.91 | 2.02 | 16 | 2,883 | 24.4% | 0.62 | 0.1057 | -0.022 | 50 | 0.9500 | 1.02 | 83 | 27.2K | 23.7% | -0.39 | 0.1079 | -0.022 |
| 1.34 | 1.44 | 81 | 572 | 23.7% | 0.51 | 0.1135 | -0.022 | 51 | 1.37 | 1.46 | 2 | 552 | 23.1% | -0.50 | 0.1166 | -0.023 |
| 0.8900 | 0.9800 | 22 | 705 | 23.2% | 0.40 | 0.1124 | -0.021 | 52 | 1.91 | 2.01 | 5 | 20 | 22.4% | -0.62 | 0.1167 | -0.022 |
| 0.7100 | 0.7800 | 88 | 7,315 | 22.9% | 0.34 | 0.1081 | -0.020 | 52.5 | 2.23 | 2.35 | 12 | 11.0K | 22.1% | -0.67 | 0.1132 | -0.021 |
| 0.5500 | 0.6200 | 13 | 87 | 22.6% | 0.29 | 0.1016 | -0.018 | 53 | 2.57 | 2.70 | 3 | 2 | 21.8% | -0.73 | 0.1073 | -0.019 |
| 0.3400 | 0.3800 | 13 | 515 | 22.5% | 0.20 | 0.0837 | -0.015 | 54 | 3.30 | 4.35 | 2 | 31.0% | -0.83 | 0.0908 | -0.015 | |
| 0.1900 | 0.2200 | 484 | 14.1K | 22.3% | 0.13 | 0.0633 | -0.011 | 55 | 4.20 | 4.55 | 12 | 14.8K | 24.2% | -0.90 | 0.0717 | -0.012 |
| 0.1000 | 0.1200 | 12 | 40 | 22.1% | 0.08 | 0.0449 | -0.008 | 56 | 5.10 | 6.15 | 1 | 35.4% | -0.96 | 0.0537 | -0.009 | |
| 0 | 0.1300 | 38 | 22.5% | 0.05 | 0.0312 | -0.006 | 57 | 5.90 | 7.75 | 44.4% | -0.99 | 0.0259 | -0.007 | |||
| 0.0500 | 0.0600 | 8 | 14.6K | 23.2% | 0.04 | 0.0262 | -0.005 | 57.5 | 6.50 | 7.05 | 2,060 | 28.0% | -0.99 | 0.0146 | -0.006 | |
| 0 | 0.1100 | 45 | 24.5% | 0.04 | 0.0222 | -0.004 | 58 | 6.95 | 9.00 | 52.1% | -1.00 | 0.0078 | -0.006 | |||
| 0 | 0.1000 | 28 | 26.7% | 0.03 | 0.0167 | -0.004 | 59 | 8.10 | 9.70 | 54.2% | -1.00 | 0.0015 | -0.006 | |||
| 0.0100 | 0.0200 | 2 | 19.6K | 24.5% | 0.02 | 0.0132 | -0.003 | 60 | 9.00 | 10.00 | 3,321 | 46.2% | -1.00 | 0.0000 | -0.006 | |
| 0 | 0.0800 | 30.5% | 0.02 | 0.0109 | -0.003 | 61 | 9.20 | 12.20 | 55.9% | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.0800 | 4 | 32.8% | 0.02 | 0.0091 | -0.003 | 62 | 10.95 | 13.30 | 70.8% | -1.00 | 0.0000 | -0.006 | |||
| 0 | 0.0300 | 14.0K | 29.6% | 0.02 | 0.0084 | -0.003 | 62.5 | 11.60 | 12.60 | 1 | 1,268 | 57.6% | -1.00 | 0.0000 | -0.006 | |
| 0 | 0.0800 | 35.0% | 0.01 | 0.0078 | -0.003 | 63 | 11.10 | 14.30 | 62.5% | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.0700 | 36.4% | 0.01 | 0.0067 | -0.003 | 64 | 12.10 | 15.30 | 65.6% | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.0100 | 17.7K | 30.6% | 0.01 | 0.0058 | -0.003 | 65 | 13.95 | 15.15 | 10 | 1,128 | 63.3% | -1.00 | 0.0000 | -0.006 | |
| 0 | 0.0700 | 6 | 4,962 | 43.5% | 0.01 | 0.0042 | -0.002 | 67.5 | 16.45 | 17.60 | 69.2% | -1.00 | 0.0000 | -0.006 | ||
| 0 | 0.0200 | 6,144 | 41.6% | 0.01 | 0.0032 | -0.002 | 70 | 18.10 | 21.35 | 83.5% | -1.00 | 0.0000 | -0.006 | |||
| 0 | 0.0100 | 752 | 42.6% | 0.01 | 0.0025 | -0.002 | 72.5 | 20.60 | 23.85 | 90.0% | -1.00 | 0.0000 | -0.006 | |||
| 0 | 0.0100 | 4,954 | 46.2% | 0.01 | 0.0020 | -0.002 | 75 | 23.20 | 26.35 | 98.0% | -1.00 | 0.0000 | -0.006 | |||
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