CAVA цепочка опционов CAVA Group, Inc.
Cboe delayed options data · по состоянию на 06:34 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 ±5.0% (55.17–60.98) · ATM IV 59.8% · P/C открытого интереса 1.15
| 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 | |
| 17.60 | 20.00 | 7 | 1.00 | 0.0000 | 0.000 | 39 | 0 | 0.2200 | 4 | 8 | 135.7% | 0.00 | 0.0000 | 0.000 | ||
| 16.05 | 19.00 | 11 | 1.00 | 0.0000 | 0.000 | 40 | 0 | 0.0600 | 4 | 15 | 155.8% | 0.00 | 0.0000 | 0.000 | ||
| 15.75 | 18.10 | 9 | 1.00 | 0.0000 | 0.000 | 41 | 0 | 0.1300 | 1 | 163.6% | 0.00 | 0.0000 | 0.000 | |||
| 14.75 | 17.10 | 5 | 1.00 | 0.0000 | 0.000 | 42 | 0 | 0.1800 | 8 | 161.9% | 0.00 | 0.0000 | 0.000 | |||
| 14.15 | 15.70 | 5 | 1.00 | 0.0000 | 0.000 | 43 | 0 | 0.2000 | 16 | 154.5% | 0.00 | 0.0000 | 0.000 | |||
| 13.20 | 14.65 | 6 | 1.00 | 0.0001 | 0.000 | 44 | 0 | 0.7500 | 10 | 190.0% | -0.00 | 0.0001 | -0.000 | |||
| 12.20 | 13.65 | 2 | 1.00 | 0.0002 | 0.000 | 45 | 0.0100 | 0.0300 | 6 | 128 | 105.4% | -0.00 | 0.0002 | -0.000 | ||
| 11.70 | 13.20 | 2 | 1.00 | 0.0003 | 0.000 | 45.5 | 0 | 0.0900 | 2 | 113.5% | -0.00 | 0.0003 | -0.000 | |||
| 10.05 | 12.55 | 3 | 3 | 1.00 | 0.0005 | 0.000 | 46 | 0.0200 | 0.0300 | 7 | 126 | 100.2% | -0.00 | 0.0005 | -0.001 | |
| 10.80 | 12.15 | 4 | 1.00 | 0.0007 | 0.000 | 46.5 | 0 | 0.0800 | 3 | 102.8% | -0.00 | 0.0007 | -0.001 | |||
| 9.05 | 11.60 | 3 | 4 | 1.00 | 0.0010 | 0.000 | 47 | 0 | 0.0800 | 151 | 98.5% | -0.00 | 0.0010 | -0.001 | ||
| 9.55 | 11.15 | 2 | 1.00 | 0.0015 | -0.001 | 47.5 | 0 | 0.5300 | 8 | 135.4% | -0.00 | 0.0015 | -0.002 | |||
| 9.00 | 10.40 | 2 | 3 | 1.00 | 0.0022 | -0.002 | 48 | 0.0100 | 0.0700 | 16 | 101 | 90.0% | -0.00 | 0.0022 | -0.003 | |
| 8.15 | 10.05 | 2 | 1.00 | 0.0031 | -0.003 | 48.5 | 0 | 0.5400 | 178 | 124.9% | -0.00 | 0.0031 | -0.004 | |||
| 7.95 | 9.50 | 2 | 1 | 0.99 | 0.0043 | -0.005 | 49 | 0 | 0.5500 | 93 | 120.0% | -0.01 | 0.0043 | -0.006 | ||
| 7.15 | 9.10 | 0.99 | 0.0060 | -0.007 | 49.5 | 0 | 0.5700 | 78 | 115.5% | -0.01 | 0.0060 | -0.008 | ||||
| 6.85 | 8.45 | 4 | 14 | 0.99 | 0.0081 | -0.010 | 50 | 0 | 0.5900 | 725 | 111.0% | -0.01 | 0.0081 | -0.011 | ||
| 5.90 | 7.45 | 4 | 92 | 0.98 | 0.0144 | -0.020 | 51 | 0 | 0.2700 | 3 | 283 | 82.1% | -0.02 | 0.0144 | -0.021 | |
| 4.65 | 7.05 | 7 | 56 | 0.96 | 0.0241 | -0.036 | 52 | 0 | 0.2700 | 63 | 300 | 72.2% | -0.04 | 0.0241 | -0.037 | |
| 4.00 | 5.70 | 3 | 75 | 0.93 | 0.0376 | -0.059 | 53 | 0.0500 | 0.2200 | 18 | 106 | 62.4% | -0.07 | 0.0376 | -0.060 | |
| 4.00 | 4.65 | 8 | 68 | 64.1% | 0.88 | 0.0546 | -0.089 | 54 | 0.0400 | 0.3400 | 53 | 63 | 57.6% | -0.12 | 0.0546 | -0.089 |
| 2.82 | 3.55 | 32 | 181 | 41.8% | 0.81 | 0.0734 | -0.123 | 55 | 0.3000 | 0.6500 | 74 | 386 | 65.3% | -0.19 | 0.0735 | -0.124 |
| 2.31 | 2.93 | 19 | 116 | 56.6% | 0.73 | 0.0912 | -0.156 | 56 | 0.5900 | 0.9400 | 33 | 887 | 66.4% | -0.27 | 0.0914 | -0.156 |
| 1.83 | 2.30 | 43 | 259 | 61.3% | 0.63 | 0.1045 | -0.180 | 57 | 0.9100 | 1.14 | 15 | 68 | 62.0% | -0.37 | 0.1048 | -0.181 |
| 1.20 | 1.60 | 28 | 414 | 56.4% | 0.52 | 0.1104 | -0.191 | 58 | 1.35 | 1.66 | 50 | 41 | 63.1% | -0.48 | 0.1107 | -0.191 |
| 0.7400 | 1.16 | 44 | 220 | 55.9% | 0.41 | 0.1078 | -0.185 | 59 | 1.74 | 2.36 | 23 | 62.5% | -0.59 | 0.1082 | -0.185 | |
| 0.3900 | 0.8400 | 67 | 265 | 55.6% | 0.31 | 0.0977 | -0.165 | 60 | 2.25 | 2.96 | 4 | 11 | 57.7% | -0.69 | 0.0981 | -0.165 |
| 0.3200 | 0.5100 | 58 | 187 | 57.4% | 0.22 | 0.0826 | -0.136 | 61 | 3.10 | 3.90 | 12 | 1 | 64.9% | -0.78 | 0.0829 | -0.136 |
| 0.0600 | 0.3500 | 14 | 935 | 53.9% | 0.15 | 0.0655 | -0.105 | 62 | 3.85 | 5.35 | 14 | 13 | 81.7% | -0.85 | 0.0657 | -0.105 |
| 0.1000 | 0.2300 | 23 | 102 | 59.2% | 0.10 | 0.0490 | -0.076 | 63 | 4.45 | 6.30 | 4 | 79.0% | -0.90 | 0.0492 | -0.075 | |
| 0.0100 | 0.1500 | 39 | 75 | 57.2% | 0.07 | 0.0350 | -0.052 | 64 | 5.65 | 7.50 | 101.3% | -0.94 | 0.0351 | -0.051 | ||
| 0 | 0.2800 | 47 | 52 | 72.4% | 0.04 | 0.0239 | -0.034 | 65 | 6.60 | 8.35 | 1 | 104.5% | -0.96 | 0.0241 | -0.033 | |
| 0 | 0.1000 | 41 | 20 | 65.3% | 0.03 | 0.0157 | -0.021 | 66 | 7.65 | 9.35 | 1 | 115.3% | -0.98 | 0.0161 | -0.021 | |
| 0 | 0.3100 | 1 | 35 | 88.7% | 0.02 | 0.0100 | -0.013 | 67 | 8.55 | 11.00 | 142.0% | -0.99 | 0.0105 | -0.012 | ||
| 0 | 0.2400 | 52 | 90.8% | 0.01 | 0.0063 | -0.008 | 68 | 9.65 | 12.00 | 154.1% | -0.99 | 0.0063 | -0.007 | |||
| 0 | 0.7500 | 3 | 126.0% | 0.01 | 0.0038 | -0.004 | 69 | 10.60 | 12.95 | 159.7% | -1.00 | 0.0032 | -0.005 | |||
| 0 | 0.0300 | 40 | 75.5% | 0.00 | 0.0023 | -0.003 | 70 | 10.85 | 13.95 | 140.5% | -1.00 | 0.0013 | -0.004 | |||
| 0 | 0.7500 | 12 | 140.7% | 0.00 | 0.0014 | -0.002 | 71 | 12.55 | 14.90 | 172.9% | -1.00 | 0.0004 | -0.004 | |||
| 0 | 0.3100 | 5 | 121.7% | 0.00 | 0.0008 | -0.001 | 72 | 13.50 | 15.90 | 179.0% | -1.00 | 0.0001 | -0.004 | |||
| 0 | 1.00 | 2 | 166.2% | 0.00 | 0.0005 | -0.001 | 73 | 14.65 | 16.90 | 192.0% | -1.00 | 0.0000 | -0.004 | |||
| 0 | 0.9500 | 6 | 170.9% | 0.00 | 0.0003 | -0.000 | 74 | 15.55 | 17.90 | 195.9% | -1.00 | 0.0000 | -0.004 | |||
| 0 | 0.7500 | 167.8% | 0.00 | 0.0002 | -0.000 | 75 | 15.85 | 18.90 | 173.4% | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 2.13 | 20 | 230.4% | 0.00 | 0.0001 | -0.000 | 76 | 17.55 | 19.90 | 210.2% | -1.00 | 0.0000 | -0.004 | |||
| 0 | 2.13 | 237.6% | 0.00 | 0.0001 | 0.000 | 77 | 18.50 | 20.90 | 215.2% | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 2.13 | 244.6% | 0.00 | 0.0000 | 0.000 | 78 | 19.50 | 21.90 | 221.9% | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 2.13 | 251.5% | 0.00 | 0.0000 | 0.000 | 79 | 20.35 | 22.95 | 224.4% | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 2.13 | 8 | 258.3% | 0.00 | 0.0000 | 0.000 | 80 | 21.50 | 23.90 | 235.0% | -1.00 | 0.0000 | -0.004 | |||
| 0 | 2.13 | 290.0% | 0.00 | 0.0000 | 0.000 | 85 | 26.25 | 28.95 | 256.3% | -1.00 | 0.0000 | -0.004 | ||||
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 — Oct 23, 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