CVX цепочка опционов Chevron Corporation
Cboe delayed options data · по состоянию на 21:54 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 ±6.8% (209.38–240.03) · ATM IV 27.7% · P/C открытого интереса 0.26
| 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 | |
| 108.15 | 111.90 | 112.1% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 0.4200 | 10 | 100.7% | -0.00 | 0.0000 | -0.001 | |||
| 103.20 | 106.90 | 106.0% | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.13 | 123.3% | -0.00 | 0.0000 | -0.002 | ||||
| 98.20 | 102.00 | 100.0% | 1.00 | 0.0000 | 0.000 | 125 | 0 | 2.13 | 12 | 116.2% | -0.00 | 0.0001 | -0.002 | |||
| 93.25 | 97.00 | 1 | 94.2% | 1.00 | 0.0001 | 0.000 | 130 | 0 | 2.13 | 109.4% | -0.00 | 0.0001 | -0.002 | |||
| 88.35 | 92.00 | 89.6% | 1.00 | 0.0001 | 0.000 | 135 | 0 | 2.00 | 3 | 101.6% | -0.00 | 0.0001 | -0.003 | |||
| 83.20 | 87.00 | 81.5% | 1.00 | 0.0001 | 0.000 | 140 | 0 | 0.0600 | 50 | 36 | 58.3% | -0.00 | 0.0001 | -0.003 | ||
| 78.20 | 82.05 | 11 | 75.5% | 1.00 | 0.0001 | 0.000 | 145 | 0 | 2.14 | 25 | 90.5% | -0.00 | 0.0002 | -0.003 | ||
| 73.40 | 77.05 | 5 | 73.8% | 1.00 | 0.0002 | 0.000 | 150 | 0 | 0.1000 | 157 | 53.1% | -0.00 | 0.0003 | -0.004 | ||
| 68.30 | 72.10 | 7 | 66.6% | 1.00 | 0.0002 | 0.000 | 155 | 0 | 1.23 | 52 | 70.4% | -0.00 | 0.0003 | -0.005 | ||
| 63.55 | 67.15 | 24 | 65.2% | 1.00 | 0.0003 | 0.000 | 160 | 0 | 0.4700 | 803 | 55.4% | -0.00 | 0.0005 | -0.006 | ||
| 58.85 | 62.15 | 9 | 63.0% | 1.00 | 0.0004 | 0.000 | 165 | 0 | 0.4600 | 1 | 88 | 50.7% | -0.01 | 0.0006 | -0.007 | |
| 53.60 | 56.55 | 2 | 30 | 46.4% | 0.99 | 0.0006 | 0.000 | 170 | 0.0400 | 0.2900 | 6 | 508 | 44.1% | -0.01 | 0.0008 | -0.008 |
| 48.60 | 51.60 | 47 | 42.4% | 0.99 | 0.0009 | -0.002 | 175 | 0.0500 | 0.1300 | 8 | 658 | 36.7% | -0.01 | 0.0012 | -0.011 | |
| 43.65 | 46.65 | 34 | 39.4% | 0.99 | 0.0013 | -0.005 | 180 | 0.1000 | 0.1600 | 18 | 594 | 34.7% | -0.02 | 0.0018 | -0.014 | |
| 39.10 | 42.40 | 572 | 45.7% | 0.98 | 0.0020 | -0.009 | 185 | 0.1600 | 0.2400 | 93 | 1,058 | 33.1% | -0.02 | 0.0026 | -0.019 | |
| 35.00 | 36.70 | 8 | 550 | 41.7% | 0.97 | 0.0031 | -0.016 | 190 | 0.3000 | 0.3600 | 71 | 1,460 | 31.6% | -0.04 | 0.0040 | -0.026 |
| 29.10 | 32.05 | 7 | 749 | 33.2% | 0.95 | 0.0049 | -0.027 | 195 | 0.4200 | 0.6200 | 50 | 1,504 | 30.2% | -0.06 | 0.0060 | -0.037 |
| 26.75 | 29.30 | 30.2% | 0.94 | 0.0061 | -0.033 | 197.5 | 0.4300 | 1.14 | 1 | 30.9% | -0.08 | 0.0073 | -0.044 | |||
| 25.50 | 27.30 | 11 | 1,203 | 36.1% | 0.92 | 0.0075 | -0.041 | 200 | 0.8500 | 1.04 | 134 | 2,989 | 29.8% | -0.10 | 0.0088 | -0.052 |
| 22.70 | 24.70 | 31.8% | 0.90 | 0.0091 | -0.050 | 202.5 | 0.8900 | 1.41 | 24 | 29.0% | -0.12 | 0.0104 | -0.060 | |||
| 20.05 | 22.45 | 29.4% | 0.88 | 0.0108 | -0.059 | 205 | 1.37 | 1.60 | 36 | 28.7% | -0.15 | 0.0121 | -0.069 | |||
| 17.70 | 20.10 | 27.7% | 0.85 | 0.0127 | -0.069 | 207.5 | 1.78 | 2.21 | 17 | 29.0% | -0.18 | 0.0139 | -0.078 | |||
| 16.55 | 17.65 | 35 | 2,639 | 29.1% | 0.81 | 0.0146 | -0.079 | 210 | 2.34 | 2.55 | 322 | 3,135 | 28.4% | -0.22 | 0.0157 | -0.087 |
| 13.90 | 16.05 | 28.0% | 0.77 | 0.0165 | -0.089 | 212.5 | 2.75 | 3.20 | 27.8% | -0.26 | 0.0174 | -0.095 | ||||
| 12.70 | 14.70 | 30.5% | 0.73 | 0.0183 | -0.098 | 215 | 3.60 | 3.95 | 22 | 27.9% | -0.31 | 0.0189 | -0.102 | |||
| 10.55 | 12.45 | 28.0% | 0.68 | 0.0198 | -0.105 | 217.5 | 4.40 | 5.00 | 249 | 28.0% | -0.36 | 0.0202 | -0.108 | |||
| 9.75 | 10.40 | 89 | 14.5K | 28.6% | 0.63 | 0.0211 | -0.111 | 220 | 5.40 | 5.85 | 19 | 748 | 27.4% | -0.41 | 0.0211 | -0.112 |
| 8.25 | 9.30 | 4 | 29.0% | 0.57 | 0.0220 | -0.115 | 222.5 | 6.45 | 6.95 | 30 | 27.2% | -0.46 | 0.0217 | -0.113 | ||
| 7.05 | 7.70 | 84 | 28.5% | 0.52 | 0.0224 | -0.116 | 225 | 7.70 | 8.20 | 56 | 27.0% | -0.52 | 0.0218 | -0.113 | ||
| 5.90 | 6.50 | 89 | 28.4% | 0.46 | 0.0224 | -0.115 | 227.5 | 9.05 | 10.00 | 27.5% | -0.57 | 0.0216 | -0.111 | |||
| 4.70 | 5.15 | 522 | 19.9K | 27.3% | 0.41 | 0.0219 | -0.112 | 230 | 9.70 | 11.95 | 22 | 26.4% | -0.62 | 0.0209 | -0.106 | |
| 3.95 | 4.50 | 19 | 28.1% | 0.36 | 0.0211 | -0.107 | 232.5 | 11.15 | 13.75 | 26.0% | -0.67 | 0.0199 | -0.100 | |||
| 3.10 | 3.50 | 16 | 27.3% | 0.31 | 0.0199 | -0.101 | 235 | 13.50 | 15.50 | 27.1% | -0.72 | 0.0186 | -0.093 | |||
| 2.50 | 2.93 | 124 | 27.6% | 0.26 | 0.0184 | -0.093 | 237.5 | 15.20 | 17.80 | 27.5% | -0.76 | 0.0171 | -0.085 | |||
| 2.05 | 2.62 | 202 | 11.4K | 28.4% | 0.22 | 0.0167 | -0.085 | 240 | 17.15 | 19.85 | 3 | 27.4% | -0.80 | 0.0155 | -0.076 | |
| 1.47 | 1.95 | 21 | 27.5% | 0.18 | 0.0150 | -0.076 | 242.5 | 19.15 | 22.00 | 27.4% | -0.83 | 0.0138 | -0.067 | |||
| 1.17 | 1.67 | 171 | 28.0% | 0.15 | 0.0132 | -0.067 | 245 | 21.80 | 24.05 | 28.6% | -0.86 | 0.0121 | -0.059 | |||
| 0.6100 | 1.00 | 41 | 1,540 | 27.5% | 0.10 | 0.0099 | -0.051 | 250 | 25.70 | 28.85 | 2 | 27.7% | -0.91 | 0.0091 | -0.044 | |
| 0.3000 | 0.7500 | 33 | 28.2% | 0.07 | 0.0073 | -0.039 | 255 | 30.85 | 33.45 | 30.1% | -0.94 | 0.0066 | -0.032 | |||
| 0.2700 | 0.4500 | 13 | 223 | 29.2% | 0.05 | 0.0053 | -0.030 | 260 | 35.80 | 38.15 | 31.5% | -0.95 | 0.0048 | -0.023 | ||
| 0.0200 | 0.9300 | 33.9% | 0.03 | 0.0039 | -0.023 | 265 | 40.40 | 43.00 | 30.1% | -0.97 | 0.0035 | -0.016 | ||||
| 0.0800 | 0.2500 | 44 | 30.9% | 0.03 | 0.0029 | -0.018 | 270 | 44.40 | 48.20 | -0.98 | 0.0026 | -0.011 | ||||
| 0.0100 | 0.1900 | 100 | 33.5% | 0.01 | 0.0017 | -0.012 | 280 | 54.30 | 58.05 | -0.99 | 0.0015 | -0.004 | ||||
| 0 | 0.7000 | 8 | 45.5% | 0.01 | 0.0010 | -0.008 | 290 | 64.25 | 68.05 | -0.99 | 0.0010 | 0.000 | ||||
| 0 | 0.4700 | 47.3% | 0.01 | 0.0007 | -0.006 | 300 | 74.15 | 77.45 | -0.99 | 0.0006 | 0.000 | |||||
| 0 | 0.4600 | 51.5% | 0.00 | 0.0004 | -0.004 | 310 | 84.15 | 87.90 | -1.00 | 0.0004 | 0.000 | |||||
| 0.0100 | 0.1000 | 50 | 44.0% | 0.00 | 0.0003 | -0.004 | 320 | 94.10 | 97.35 | -1.00 | 0.0003 | 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