BX цепочка опционов Blackstone 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 ±10.0% (96.28–117.72) · ATM IV 42.1% · P/C открытого интереса 4.24
| 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 | |
| 51.15 | 53.70 | 100.5% | 1.00 | 0.0001 | 0.000 | 55 | 0 | 0.3500 | 93 | 108.4% | -0.00 | 0.0004 | -0.005 | |||
| 46.20 | 48.80 | 105.1% | 1.00 | 0.0001 | 0.000 | 60 | 0 | 0.1500 | 83 | 84.8% | -0.01 | 0.0007 | -0.006 | |||
| 41.20 | 43.80 | 91.0% | 1.00 | 0.0002 | 0.000 | 65 | 0 | 0.6400 | 32 | 92.5% | -0.01 | 0.0010 | -0.008 | |||
| 36.20 | 38.80 | 78.0% | 1.00 | 0.0005 | 0.000 | 70 | 0 | 0.2000 | 549 | 333 | 66.5% | -0.01 | 0.0016 | -0.010 | ||
| 31.20 | 33.80 | 4 | 65.8% | 1.00 | 0.0010 | -0.001 | 75 | 0.0500 | 0.1400 | 110 | 261 | 56.3% | -0.02 | 0.0025 | -0.013 | |
| 26.25 | 28.85 | 1 | 59.3% | 0.99 | 0.0022 | -0.005 | 80 | 0.0700 | 0.3900 | 406 | 54.6% | -0.03 | 0.0042 | -0.018 | ||
| 21.50 | 23.80 | 54.0% | 0.98 | 0.0050 | -0.015 | 85 | 0.3000 | 0.4100 | 10 | 180 | 48.9% | -0.06 | 0.0073 | -0.028 | ||
| 17.05 | 19.10 | 16 | 54.1% | 0.94 | 0.0108 | -0.034 | 90 | 0.6600 | 0.8500 | 82 | 1,308 | 46.9% | -0.11 | 0.0123 | -0.042 | |
| 12.65 | 14.40 | 70 | 48.5% | 0.86 | 0.0191 | -0.059 | 95 | 1.34 | 1.65 | 467 | 1,368 | 45.3% | -0.19 | 0.0189 | -0.060 | |
| 11.75 | 13.30 | 45.8% | 0.84 | 0.0208 | -0.064 | 96 | 1.49 | 2.29 | 47.1% | -0.21 | 0.0202 | -0.063 | ||||
| 10.90 | 12.95 | 48.1% | 0.82 | 0.0226 | -0.069 | 97 | 1.74 | 2.00 | 44.1% | -0.23 | 0.0216 | -0.067 | ||||
| 10.25 | 12.00 | 47.4% | 0.79 | 0.0242 | -0.073 | 98 | 1.93 | 2.66 | 45.6% | -0.25 | 0.0230 | -0.070 | ||||
| 9.55 | 10.75 | 44.7% | 0.77 | 0.0258 | -0.077 | 99 | 2.18 | 2.76 | 44.3% | -0.27 | 0.0243 | -0.073 | ||||
| 9.05 | 10.10 | 15 | 179 | 46.0% | 0.74 | 0.0272 | -0.080 | 100 | 2.55 | 2.81 | 113 | 19.0K | 43.2% | -0.30 | 0.0256 | -0.075 |
| 8.35 | 9.65 | 46.9% | 0.71 | 0.0285 | -0.083 | 101 | 2.77 | 3.35 | 43.4% | -0.33 | 0.0268 | -0.078 | ||||
| 7.45 | 8.60 | 43.8% | 0.68 | 0.0297 | -0.085 | 102 | 3.15 | 3.70 | 43.2% | -0.35 | 0.0278 | -0.080 | ||||
| 7.00 | 8.05 | 44.7% | 0.65 | 0.0306 | -0.087 | 103 | 3.50 | 4.10 | 42.9% | -0.38 | 0.0288 | -0.082 | ||||
| 6.50 | 7.40 | 44.8% | 0.62 | 0.0314 | -0.088 | 104 | 3.90 | 4.45 | 42.4% | -0.41 | 0.0296 | -0.083 | ||||
| 5.90 | 6.35 | 2 | 151 | 42.4% | 0.59 | 0.0319 | -0.088 | 105 | 4.35 | 4.85 | 20 | 5,318 | 42.0% | -0.44 | 0.0303 | -0.084 |
| 5.40 | 6.10 | 4 | 43.6% | 0.56 | 0.0323 | -0.088 | 106 | 4.85 | 5.30 | 205 | 41.8% | -0.47 | 0.0309 | -0.084 | ||
| 4.80 | 5.55 | 3 | 42.9% | 0.52 | 0.0324 | -0.087 | 107 | 5.25 | 5.85 | 11 | 41.3% | -0.50 | 0.0312 | -0.084 | ||
| 4.35 | 5.05 | 2 | 42.7% | 0.49 | 0.0323 | -0.086 | 108 | 5.90 | 6.35 | 1 | 41.4% | -0.53 | 0.0314 | -0.084 | ||
| 3.95 | 4.75 | 8 | 43.3% | 0.46 | 0.0321 | -0.085 | 109 | 6.30 | 7.00 | 2 | 40.8% | -0.56 | 0.0314 | -0.083 | ||
| 3.55 | 4.00 | 11 | 974 | 41.8% | 0.43 | 0.0317 | -0.083 | 110 | 6.95 | 7.55 | 111 | 3,127 | 40.6% | -0.60 | 0.0311 | -0.081 |
| 3.10 | 3.80 | 42.2% | 0.40 | 0.0310 | -0.080 | 111 | 7.25 | 8.45 | 40.1% | -0.63 | 0.0307 | -0.079 | ||||
| 2.77 | 3.35 | 28 | 41.7% | 0.37 | 0.0303 | -0.077 | 112 | 8.10 | 8.95 | 5 | 40.0% | -0.66 | 0.0301 | -0.077 | ||
| 2.36 | 3.05 | 41.3% | 0.34 | 0.0294 | -0.074 | 113 | 8.65 | 9.70 | 39.5% | -0.68 | 0.0294 | -0.074 | ||||
| 2.17 | 2.70 | 18 | 41.4% | 0.31 | 0.0284 | -0.071 | 114 | 9.05 | 10.55 | 38.3% | -0.71 | 0.0284 | -0.071 | |||
| 1.83 | 2.38 | 17 | 1,236 | 40.7% | 0.28 | 0.0272 | -0.068 | 115 | 10.15 | 11.50 | 1 | 4,261 | 40.9% | -0.74 | 0.0274 | -0.067 |
| 1.69 | 2.30 | 41.9% | 0.26 | 0.0260 | -0.064 | 116 | 10.80 | 12.45 | 41.1% | -0.76 | 0.0262 | -0.064 | ||||
| 1.45 | 1.92 | 7 | 40.9% | 0.24 | 0.0247 | -0.061 | 117 | 11.40 | 13.25 | 39.9% | -0.79 | 0.0248 | -0.060 | |||
| 1.30 | 2.12 | 43.2% | 0.21 | 0.0233 | -0.057 | 118 | 12.35 | 14.05 | 40.5% | -0.81 | 0.0234 | -0.056 | ||||
| 1.01 | 1.45 | 8 | 39.9% | 0.19 | 0.0219 | -0.053 | 119 | 12.70 | 14.85 | 36.9% | -0.83 | 0.0220 | -0.052 | |||
| 1.00 | 1.24 | 87 | 966 | 40.4% | 0.17 | 0.0205 | -0.050 | 120 | 13.95 | 15.60 | 2,392 | 38.6% | -0.85 | 0.0205 | -0.048 | |
| 0.8200 | 1.21 | 1 | 40.8% | 0.16 | 0.0192 | -0.046 | 121 | 14.30 | 16.55 | 34.4% | -0.87 | 0.0190 | -0.044 | |||
| 0.7300 | 1.00 | 3 | 40.4% | 0.14 | 0.0178 | -0.043 | 122 | 15.30 | 17.45 | 34.9% | -0.88 | 0.0174 | -0.040 | |||
| 0.4400 | 0.7500 | 23 | 1,805 | 40.8% | 0.10 | 0.0139 | -0.034 | 125 | 18.10 | 19.90 | 12 | 1,331 | -0.92 | 0.0132 | -0.029 | |
| 0.1800 | 0.4000 | 576 | 1,318 | 40.8% | 0.06 | 0.0089 | -0.022 | 130 | 22.85 | 24.70 | 727 | -0.96 | 0.0078 | -0.016 | ||
| 0.1000 | 0.2400 | 29 | 1,455 | 42.5% | 0.03 | 0.0055 | -0.014 | 135 | 27.90 | 29.80 | 1 | 724 | -0.98 | 0.0044 | -0.008 | |
| 0.0500 | 0.3600 | 8 | 964 | 49.2% | 0.02 | 0.0035 | -0.009 | 140 | 32.35 | 35.00 | 1,287 | -0.99 | 0.0025 | -0.002 | ||
| 0 | 0.2700 | 9 | 1,158 | 50.8% | 0.01 | 0.0022 | -0.006 | 145 | 37.30 | 40.00 | 473 | -1.00 | 0.0014 | 0.000 | ||
| 0 | 0.0100 | 23 | 1,402 | 38.5% | 0.01 | 0.0015 | -0.005 | 150 | 42.30 | 44.95 | 467 | -1.00 | 0.0008 | 0.000 | ||
| 0 | 0.2500 | 22 | 1,172 | 59.1% | 0.01 | 0.0010 | -0.004 | 155 | 47.30 | 49.95 | 26.5K | -1.00 | 0.0005 | 0.000 | ||
| 0 | 0.3000 | 979 | 64.9% | 0.00 | 0.0008 | -0.003 | 160 | 52.25 | 54.95 | 12 | -1.00 | 0.0004 | 0.000 | |||
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