BLK цепочка опционов BlackRock, Inc.
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 ±8.6% (1,029.13–1,222.13) · ATM IV 26.3% · P/C открытого интереса 0.58
| 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 | |
| 554.90 | 563.40 | 4 | 1.00 | 0.0000 | 0.000 | 570 | 0 | 5.10 | 85.9% | -0.00 | 0.0000 | -0.002 | ||||
| 544.90 | 553.40 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 5.10 | 2 | 84.0% | -0.00 | 0.0000 | -0.003 | ||||
| 535.00 | 543.40 | 1.00 | 0.0000 | 0.000 | 590 | 0 | 5.10 | 2 | 82.0% | -0.00 | 0.0000 | -0.003 | ||||
| 525.10 | 533.60 | 5 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 5.10 | 21 | 80.2% | -0.00 | 0.0000 | -0.003 | |||
| 515.10 | 523.60 | 1.00 | 0.0000 | 0.000 | 610 | 0 | 5.10 | 2 | 78.3% | -0.00 | 0.0000 | -0.004 | ||||
| 505.20 | 513.60 | 1.00 | 0.0000 | 0.000 | 620 | 0 | 5.10 | 3 | 76.4% | -0.00 | 0.0000 | -0.004 | ||||
| 495.30 | 503.80 | 1.00 | 0.0000 | 0.000 | 630 | 0 | 5.10 | 1 | 74.6% | -0.00 | 0.0000 | -0.005 | ||||
| 485.30 | 493.80 | 1.00 | 0.0000 | 0.000 | 640 | 0 | 5.10 | 1 | 72.8% | -0.00 | 0.0000 | -0.005 | ||||
| 475.40 | 483.80 | 2 | 1.00 | 0.0000 | 0.000 | 650 | 0 | 5.10 | 1 | 71.1% | -0.00 | 0.0000 | -0.006 | |||
| 465.50 | 473.90 | 5 | 1.00 | 0.0000 | 0.000 | 660 | 0 | 4.90 | 68.9% | -0.00 | 0.0000 | -0.007 | ||||
| 455.50 | 464.00 | 1 | 1.00 | 0.0000 | 0.000 | 670 | 0 | 4.90 | 4 | 67.2% | -0.00 | 0.0000 | -0.008 | |||
| 445.60 | 454.00 | 1 | 1.00 | 0.0000 | 0.000 | 680 | 0 | 4.00 | 8 | 63.4% | -0.00 | 0.0000 | -0.009 | |||
| 435.70 | 444.00 | 1.00 | 0.0000 | 0.000 | 690 | 0 | 4.90 | 3 | 63.8% | -0.00 | 0.0000 | -0.010 | ||||
| 425.80 | 434.30 | 1.00 | 0.0000 | 0.000 | 700 | 0 | 4.90 | 24 | 62.2% | -0.00 | 0.0000 | -0.011 | ||||
| 415.80 | 424.30 | 2 | 1.00 | 0.0000 | 0.000 | 710 | 0 | 4.90 | 1 | 60.6% | -0.00 | 0.0000 | -0.013 | |||
| 405.90 | 414.30 | 1.00 | 0.0000 | 0.000 | 720 | 0 | 4.90 | 3 | 59.0% | -0.00 | 0.0000 | -0.014 | ||||
| 396.00 | 404.40 | 1.00 | 0.0000 | 0.000 | 730 | 0 | 2.10 | 1 | 2 | 50.4% | -0.00 | 0.0001 | -0.016 | |||
| 386.10 | 394.50 | 1.00 | 0.0000 | 0.000 | 740 | 0 | 4.40 | 2 | 54.9% | -0.00 | 0.0001 | -0.018 | ||||
| 376.20 | 384.60 | 3 | 1.00 | 0.0000 | 0.000 | 750 | 0 | 2.55 | 28 | 48.9% | -0.00 | 0.0001 | -0.020 | |||
| 366.30 | 374.70 | 1.00 | 0.0001 | 0.000 | 760 | 0 | 4.90 | 3 | 52.8% | -0.01 | 0.0001 | -0.022 | ||||
| 356.40 | 364.80 | 1 | 1.00 | 0.0001 | 0.000 | 770 | 0 | 4.90 | 13 | 51.3% | -0.01 | 0.0001 | -0.025 | |||
| 346.50 | 354.90 | 1.00 | 0.0001 | 0.000 | 780 | 0 | 4.90 | 6 | 49.8% | -0.01 | 0.0001 | -0.028 | ||||
| 336.60 | 345.00 | 11 | 1.00 | 0.0001 | 0.000 | 790 | 0 | 4.90 | 6 | 48.4% | -0.01 | 0.0001 | -0.031 | |||
| 326.80 | 335.30 | 6 | 0.99 | 0.0001 | 0.000 | 800 | 0.2500 | 3.40 | 33 | 44.6% | -0.01 | 0.0001 | -0.035 | |||
| 316.90 | 325.30 | 3 | 0.99 | 0.0001 | 0.000 | 810 | 0 | 4.90 | 4 | 45.5% | -0.01 | 0.0002 | -0.039 | |||
| 307.00 | 315.40 | 0.99 | 0.0002 | 0.000 | 820 | 0 | 2.30 | 29 | 38.9% | -0.01 | 0.0002 | -0.043 | ||||
| 297.20 | 305.60 | 1 | 25.8% | 0.99 | 0.0002 | -0.001 | 830 | 0 | 2.75 | 13 | 38.6% | -0.01 | 0.0002 | -0.048 | ||
| 287.40 | 295.90 | 11 | 31.0% | 0.99 | 0.0002 | -0.007 | 840 | 0.2000 | 4.90 | 10 | 41.5% | -0.02 | 0.0003 | -0.053 | ||
| 277.60 | 285.90 | 14 | 30.5% | 0.99 | 0.0002 | -0.014 | 850 | 0.2500 | 2.25 | 44 | 35.5% | -0.02 | 0.0003 | -0.059 | ||
| 267.80 | 276.00 | 4 | 30.4% | 0.98 | 0.0003 | -0.021 | 860 | 0 | 4.90 | 31 | 38.5% | -0.02 | 0.0003 | -0.066 | ||
| 258.00 | 266.50 | 3 | 31.6% | 0.98 | 0.0003 | -0.030 | 870 | 0 | 4.90 | 249 | 37.1% | -0.03 | 0.0004 | -0.073 | ||
| 248.20 | 256.60 | 1 | 31.0% | 0.98 | 0.0004 | -0.038 | 880 | 0.2500 | 2.65 | 1 | 75 | 32.5% | -0.03 | 0.0004 | -0.081 | |
| 238.50 | 247.00 | 1 | 31.3% | 0.97 | 0.0004 | -0.048 | 890 | 0 | 4.90 | 23 | 34.3% | -0.03 | 0.0005 | -0.090 | ||
| 228.80 | 237.00 | 8 | 30.5% | 0.97 | 0.0005 | -0.059 | 900 | 0.5000 | 2.90 | 110 | 30.8% | -0.04 | 0.0006 | -0.099 | ||
| 219.10 | 227.50 | 1 | 30.5% | 0.97 | 0.0006 | -0.070 | 910 | 0.1000 | 8.70 | 88 | 35.8% | -0.04 | 0.0006 | -0.109 | ||
| 209.50 | 217.90 | 5 | 30.3% | 0.96 | 0.0006 | -0.082 | 920 | 0.1000 | 8.90 | 101 | 34.6% | -0.05 | 0.0007 | -0.120 | ||
| 201.30 | 208.00 | 5 | 31.2% | 0.95 | 0.0007 | -0.095 | 930 | 1.85 | 4.00 | 1 | 48 | 30.1% | -0.06 | 0.0008 | -0.132 | |
| 191.60 | 198.80 | 17 | 30.9% | 0.95 | 0.0008 | -0.109 | 940 | 1.90 | 4.90 | 47 | 29.7% | -0.06 | 0.0009 | -0.144 | ||
| 182.40 | 189.00 | 16 | 30.3% | 0.94 | 0.0009 | -0.124 | 950 | 2.70 | 8.50 | 74 | 31.9% | -0.07 | 0.0010 | -0.158 | ||
| 173.00 | 180.00 | 8 | 30.2% | 0.93 | 0.0010 | -0.140 | 960 | 2.10 | 6.20 | 58 | 28.2% | -0.08 | 0.0011 | -0.172 | ||
| 164.20 | 170.70 | 24 | 30.1% | 0.92 | 0.0012 | -0.157 | 970 | 2.20 | 10.00 | 10 | 29.6% | -0.09 | 0.0012 | -0.187 | ||
| 155.10 | 161.60 | 61 | 29.7% | 0.91 | 0.0013 | -0.174 | 980 | 6.70 | 7.50 | 10 | 76 | 29.4% | -0.11 | 0.0014 | -0.203 | |
| 146.30 | 152.90 | 10 | 29.6% | 0.89 | 0.0015 | -0.193 | 990 | 5.90 | 9.70 | 70 | 28.6% | -0.12 | 0.0015 | -0.219 | ||
| 137.40 | 144.00 | 88 | 29.1% | 0.88 | 0.0016 | -0.211 | 1,000 | 7.30 | 11.00 | 2 | 202 | 28.5% | -0.14 | 0.0017 | -0.236 | |
| 128.40 | 135.00 | 28.5% | 0.86 | 0.0018 | -0.231 | 1,010 | 8.30 | 12.20 | 1 | 27.9% | -0.15 | 0.0018 | -0.253 | |||
| 120.50 | 126.50 | 38 | 28.4% | 0.84 | 0.0020 | -0.250 | 1,020 | 9.80 | 14.00 | 133 | 27.7% | -0.17 | 0.0020 | -0.270 | ||
| 112.10 | 118.70 | 28.3% | 0.82 | 0.0021 | -0.269 | 1,030 | 11.20 | 16.00 | 1 | 27.4% | -0.19 | 0.0022 | -0.287 | |||
| 103.10 | 110.80 | 37 | 27.7% | 0.80 | 0.0023 | -0.288 | 1,040 | 14.90 | 17.30 | 8 | 131 | 27.5% | -0.22 | 0.0024 | -0.303 | |
| 95.50 | 103.00 | 27.5% | 0.78 | 0.0025 | -0.306 | 1,050 | 16.20 | 19.60 | 1 | 2 | 26.9% | -0.24 | 0.0025 | -0.319 | ||
| 88.80 | 95.00 | 101 | 27.4% | 0.75 | 0.0027 | -0.323 | 1,060 | 19.50 | 22.10 | 74 | 27.0% | -0.27 | 0.0027 | -0.334 | ||
| 81.00 | 88.00 | 27.1% | 0.72 | 0.0028 | -0.339 | 1,070 | 22.50 | 25.10 | 4 | 26.9% | -0.29 | 0.0028 | -0.348 | |||
| 74.80 | 80.60 | 105 | 27.0% | 0.69 | 0.0030 | -0.353 | 1,080 | 23.00 | 29.20 | 135 | 26.2% | -0.32 | 0.0030 | -0.360 | ||
| 68.20 | 74.90 | 27.0% | 0.66 | 0.0031 | -0.365 | 1,090 | 26.50 | 32.40 | 25.9% | -0.35 | 0.0031 | -0.370 | ||||
| 62.60 | 67.20 | 1 | 1,446 | 26.7% | 0.63 | 0.0032 | -0.376 | 1,100 | 33.00 | 35.70 | 1 | 38 | 26.4% | -0.39 | 0.0032 | -0.378 |
| 56.50 | 62.60 | 3 | 26.8% | 0.60 | 0.0033 | -0.383 | 1,110 | 34.40 | 40.20 | 1 | 25.6% | -0.42 | 0.0033 | -0.384 | ||
| 51.00 | 54.40 | 1 | 129 | 26.0% | 0.56 | 0.0034 | -0.388 | 1,120 | 41.60 | 44.60 | 63 | 26.2% | -0.45 | 0.0034 | -0.387 | |
| 46.00 | 51.30 | 2 | 2 | 26.5% | 0.53 | 0.0034 | -0.390 | 1,130 | 46.30 | 49.40 | 26.0% | -0.49 | 0.0034 | -0.388 | ||
| 41.00 | 46.90 | 6 | 168 | 26.5% | 0.49 | 0.0035 | -0.390 | 1,140 | 51.40 | 54.60 | 6 | 65 | 25.9% | -0.52 | 0.0034 | -0.386 |
| 36.50 | 41.30 | 3 | 26.1% | 0.46 | 0.0034 | -0.387 | 1,150 | 54.40 | 61.70 | 2 | 6 | 25.5% | -0.55 | 0.0034 | -0.381 | |
| 32.40 | 38.30 | 3 | 160 | 26.3% | 0.43 | 0.0034 | -0.381 | 1,160 | 60.30 | 66.50 | 14 | 25.1% | -0.59 | 0.0034 | -0.374 | |
| 28.70 | 34.10 | 8 | 26.2% | 0.39 | 0.0034 | -0.373 | 1,170 | 67.00 | 74.00 | 25.5% | -0.62 | 0.0033 | -0.365 | |||
| 24.90 | 30.30 | 60 | 25.9% | 0.36 | 0.0033 | -0.363 | 1,180 | 73.20 | 80.80 | 16 | 25.4% | -0.65 | 0.0032 | -0.353 | ||
| 21.50 | 27.00 | 1 | 25.8% | 0.33 | 0.0032 | -0.351 | 1,190 | 80.10 | 87.70 | 25.4% | -0.68 | 0.0031 | -0.340 | |||
| 18.80 | 23.70 | 1 | 1,124 | 25.7% | 0.30 | 0.0030 | -0.338 | 1,200 | 87.30 | 94.80 | 50 | 25.3% | -0.71 | 0.0030 | -0.325 | |
| 17.20 | 19.90 | 1 | 3 | 25.6% | 0.28 | 0.0029 | -0.324 | 1,210 | 95.00 | 101.30 | 25.0% | -0.74 | 0.0029 | -0.310 | ||
| 14.80 | 17.30 | 1 | 58 | 25.4% | 0.25 | 0.0027 | -0.308 | 1,220 | 103.00 | 109.70 | 1 | 25.3% | -0.76 | 0.0027 | -0.294 | |
| 10.50 | 14.00 | 6 | 165 | 25.4% | 0.21 | 0.0024 | -0.276 | 1,240 | 119.00 | 125.40 | 24.9% | -0.81 | 0.0024 | -0.262 | ||
| 8.20 | 10.40 | 1 | 43 | 25.5% | 0.17 | 0.0021 | -0.244 | 1,260 | 137.30 | 143.30 | 25.9% | -0.85 | 0.0022 | -0.233 | ||
| 5.80 | 11.30 | 131 | 27.2% | 0.13 | 0.0018 | -0.213 | 1,280 | 154.20 | 161.10 | 2 | 25.6% | -0.88 | 0.0020 | -0.209 | ||
| 4.30 | 9.10 | 1 | 39 | 27.5% | 0.11 | 0.0015 | -0.184 | 1,300 | 172.40 | 179.00 | 1 | 25.1% | -0.91 | 0.0018 | -0.197 | |
| 2.50 | 4.60 | 1 | 12 | 25.3% | 0.09 | 0.0013 | -0.158 | 1,320 | 191.50 | 198.50 | 25.7% | -0.94 | 0.0017 | -0.190 | ||
| 0.1500 | 8.70 | 57 | 28.5% | 0.07 | 0.0011 | -0.134 | 1,340 | 211.00 | 218.20 | 26.4% | -0.96 | 0.0016 | -0.181 | |||
| 0.0500 | 8.40 | 19 | 30.1% | 0.06 | 0.0009 | -0.114 | 1,360 | 230.40 | 237.30 | -0.98 | 0.0014 | -0.111 | ||||
| 1.15 | 4.80 | 1 | 6 | 29.6% | 0.04 | 0.0007 | -0.097 | 1,380 | 250.30 | 259.70 | 31.4% | -0.99 | 0.0006 | -0.168 | ||
| 0.0500 | 5.00 | 306 | 30.3% | 0.04 | 0.0006 | -0.082 | 1,400 | 270.20 | 279.00 | 31.8% | -1.00 | 0.0000 | -0.168 | |||
| 0 | 7.80 | 25 | 34.7% | 0.03 | 0.0005 | -0.069 | 1,420 | 290.20 | 299.00 | 33.5% | -1.00 | 0.0000 | -0.168 | |||
| 0 | 4.90 | 4 | 33.3% | 0.02 | 0.0004 | -0.059 | 1,440 | 310.20 | 319.00 | 35.2% | -1.00 | 0.0000 | -0.168 | |||
| 0 | 4.90 | 12 | 34.8% | 0.02 | 0.0003 | -0.050 | 1,460 | 330.20 | 339.00 | 36.8% | -1.00 | 0.0000 | -0.168 | |||
| 0 | 4.90 | 5 | 36.3% | 0.02 | 0.0003 | -0.042 | 1,480 | 350.20 | 359.00 | 38.4% | -1.00 | 0.0000 | -0.168 | |||
| 0 | 4.90 | 17 | 37.7% | 0.01 | 0.0002 | -0.036 | 1,500 | 370.20 | 379.00 | 40.0% | -1.00 | 0.0000 | -0.168 | |||
| 0 | 4.90 | 6 | 39.1% | 0.01 | 0.0002 | -0.030 | 1,520 | 390.20 | 399.00 | 41.6% | -1.00 | 0.0000 | -0.168 | |||
| 0 | 1.30 | 18 | 33.3% | 0.01 | 0.0002 | -0.026 | 1,540 | 410.20 | 419.00 | 43.1% | -1.00 | 0.0000 | -0.168 | |||
| 0 | 3.60 | 11 | 39.8% | 0.01 | 0.0001 | -0.022 | 1,560 | 430.20 | 439.00 | 44.6% | -1.00 | 0.0000 | -0.168 | |||
| 0 | 2.70 | 10 | 39.4% | 0.01 | 0.0001 | -0.019 | 1,580 | 450.20 | 459.00 | 46.1% | -1.00 | 0.0000 | -0.168 | |||
| 0 | 4.90 | 2 | 44.5% | 0.00 | 0.0001 | -0.016 | 1,600 | 470.20 | 479.00 | 47.6% | -1.00 | 0.0000 | -0.168 | |||
| 0 | 4.90 | 45.8% | 0.00 | 0.0001 | -0.014 | 1,620 | 490.20 | 499.00 | 49.0% | -1.00 | 0.0000 | -0.168 | ||||
| 0 | 4.90 | 47.0% | 0.00 | 0.0001 | -0.012 | 1,640 | 510.20 | 519.00 | 50.5% | -1.00 | 0.0000 | -0.168 | ||||
| 0 | 4.90 | 4 | 48.2% | 0.00 | 0.0001 | -0.011 | 1,660 | 530.20 | 539.00 | 51.8% | -1.00 | 0.0000 | -0.168 | |||
| 0 | 4.90 | 49.5% | 0.00 | 0.0000 | -0.009 | 1,680 | 550.20 | 559.00 | 53.2% | -1.00 | 0.0000 | -0.168 | ||||
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 — Dec 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