BAC цепочка опционов Bank of America Corporation
Cboe delayed options data · по состоянию на 09:34 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 ±5.7% (47.53–53.30) · ATM IV 23.9% · P/C открытого интереса 0.98
| 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 | |
| 18.45 | 22.60 | 4 | 1.00 | 0.0008 | 0.000 | 30 | 0 | 0.0100 | 1 | 678 | 62.7% | -0.00 | 0.0008 | -0.001 | ||
| 14.25 | 16.80 | 7 | 0.99 | 0.0022 | 0.000 | 35 | 0 | 0.0300 | 1,466 | 51.0% | -0.01 | 0.0022 | -0.002 | |||
| 9.60 | 19.60 | 30 | 56.2% | 0.99 | 0.0028 | -0.000 | 36 | 0 | 10.00 | 101 | 216.2% | -0.01 | 0.0028 | -0.002 | ||
| 10.30 | 13.60 | 2 | 67.1% | 0.99 | 0.0056 | -0.002 | 39 | 0 | 0.0800 | 3,200 | 42.7% | -0.01 | 0.0056 | -0.003 | ||
| 9.35 | 11.45 | 10 | 220 | 0.98 | 0.0072 | -0.002 | 40 | 0.0200 | 0.0400 | 17 | 2,444 | 37.4% | -0.02 | 0.0073 | -0.004 | |
| 8.30 | 11.65 | 4 | 57.7% | 0.98 | 0.0095 | -0.003 | 41 | 0 | 0.0500 | 308 | 33.1% | -0.02 | 0.0095 | -0.004 | ||
| 8.25 | 9.85 | 7 | 55.3% | 0.97 | 0.0127 | -0.004 | 42 | 0.0100 | 0.0800 | 15 | 581 | 32.6% | -0.03 | 0.0129 | -0.005 | |
| 7.35 | 8.95 | 80 | 53.3% | 0.96 | 0.0175 | -0.005 | 43 | 0.0500 | 0.1100 | 1,031 | 32.2% | -0.04 | 0.0177 | -0.006 | ||
| 6.35 | 6.90 | 43 | 25.4% | 0.95 | 0.0243 | -0.007 | 44 | 0.0700 | 0.1300 | 42 | 1,450 | 29.8% | -0.06 | 0.0247 | -0.008 | |
| 5.55 | 6.30 | 5 | 151 | 35.8% | 0.92 | 0.0339 | -0.009 | 45 | 0.0900 | 0.1800 | 128 | 5,701 | 27.8% | -0.08 | 0.0343 | -0.010 |
| 4.60 | 5.00 | 1 | 1,077 | 26.7% | 0.89 | 0.0467 | -0.012 | 46 | 0.2200 | 0.2600 | 15.9K | 3,124 | 27.7% | -0.11 | 0.0474 | -0.012 |
| 3.80 | 4.05 | 7 | 176 | 25.8% | 0.84 | 0.0624 | -0.015 | 47 | 0.3300 | 0.3600 | 182 | 8,064 | 26.2% | -0.17 | 0.0632 | -0.015 |
| 3.05 | 3.25 | 4 | 90 | 26.0% | 0.77 | 0.0798 | -0.018 | 48 | 0.5100 | 0.5600 | 275 | 2,422 | 25.5% | -0.23 | 0.0811 | -0.018 |
| 2.31 | 2.61 | 15 | 232 | 26.0% | 0.68 | 0.0966 | -0.020 | 49 | 0.7700 | 0.8200 | 220 | 9,832 | 24.7% | -0.32 | 0.0985 | -0.021 |
| 1.72 | 1.75 | 247 | 2,722 | 23.8% | 0.58 | 0.1093 | -0.022 | 50 | 1.13 | 1.17 | 2,677 | 26.6K | 23.9% | -0.43 | 0.1121 | -0.022 |
| 1.15 | 1.22 | 726 | 22.9% | 0.47 | 0.1144 | -0.021 | 51 | 1.55 | 1.65 | 639 | 22.9% | -0.54 | 0.1183 | -0.022 | ||
| 0.7500 | 0.8100 | 1,005 | 22.5% | 0.36 | 0.1096 | -0.020 | 52 | 2.00 | 2.34 | 21 | 21.9% | -0.66 | 0.1149 | -0.021 | ||
| 0.6200 | 0.6400 | 1,270 | 6,604 | 22.6% | 0.30 | 0.1036 | -0.018 | 52.5 | 2.50 | 2.75 | 264 | 11.0K | 23.9% | -0.71 | 0.1097 | -0.019 |
| 0.4000 | 0.5000 | 108 | 21.5% | 0.26 | 0.0958 | -0.017 | 53 | 2.83 | 3.15 | 3 | 23.7% | -0.77 | 0.1026 | -0.018 | ||
| 0.2600 | 0.3500 | 541 | 22.5% | 0.17 | 0.0766 | -0.013 | 54 | 3.40 | 4.05 | 2 | 21.3% | -0.86 | 0.0853 | -0.014 | ||
| 0.1600 | 0.1800 | 2,373 | 14.0K | 22.2% | 0.11 | 0.0564 | -0.009 | 55 | 4.60 | 4.80 | 86 | 14.8K | 24.1% | -0.93 | 0.0651 | -0.011 |
| 0.0800 | 0.1400 | 41 | 23.0% | 0.07 | 0.0392 | -0.007 | 56 | 4.80 | 5.95 | 1 | -0.98 | 0.0432 | -0.008 | |||
| 0.0200 | 0.0700 | 38 | 21.5% | 0.04 | 0.0266 | -0.005 | 57 | 5.85 | 7.40 | 26.0% | -1.00 | 0.0088 | -0.006 | |||
| 0.0400 | 0.0700 | 754 | 14.7K | 23.6% | 0.04 | 0.0222 | -0.004 | 57.5 | 6.85 | 7.30 | 4,782 | 7,010 | -1.00 | 0.0000 | -0.006 | |
| 0.0300 | 0.0600 | 45 | 24.5% | 0.03 | 0.0185 | -0.004 | 58 | 5.60 | 8.95 | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.2400 | 28 | 32.4% | 0.02 | 0.0130 | -0.003 | 59 | 6.60 | 9.90 | -1.00 | 0.0000 | -0.006 | ||||
| 0.0100 | 0.0300 | 522 | 19.5K | 26.1% | 0.01 | 0.0095 | -0.002 | 60 | 8.25 | 11.20 | 4,980 | 3,321 | 41.5% | -1.00 | 0.0000 | -0.006 |
| 0 | 0.0900 | 31.7% | 0.01 | 0.0071 | -0.002 | 61 | 8.60 | 11.90 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 0.0500 | 4 | 31.2% | 0.01 | 0.0054 | -0.001 | 62 | 9.60 | 12.90 | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.0300 | 34 | 14.0K | 30.2% | 0.01 | 0.0047 | -0.001 | 62.5 | 11.00 | 12.45 | 1,890 | 1,269 | -1.00 | 0.0000 | -0.006 | |
| 0 | 0.0800 | 35.6% | 0.01 | 0.0042 | -0.001 | 63 | 10.60 | 13.90 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 0.0800 | 37.7% | 0.01 | 0.0033 | -0.001 | 64 | 11.60 | 14.90 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 0.0100 | 27 | 17.7K | 31.1% | 0.00 | 0.0026 | -0.001 | 65 | 14.35 | 14.95 | 1,698 | 1,128 | 49.8% | -1.00 | 0.0000 | -0.006 |
| 0 | 0.0300 | 4,962 | 39.5% | 0.00 | 0.0015 | -0.001 | 67.5 | 15.10 | 18.40 | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.0200 | 6,144 | 41.9% | 0.00 | 0.0010 | -0.000 | 70 | 17.60 | 20.90 | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.0800 | 1 | 752 | 54.0% | 0.00 | 0.0007 | -0.000 | 72.5 | 20.10 | 23.40 | -1.00 | 0.0000 | -0.006 | |||
| 0 | 0.0100 | 4,954 | 46.5% | 0.00 | 0.0005 | -0.000 | 75 | 22.60 | 25.90 | -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