DE цепочка опционов Deere & Company
Cboe delayed options data · по состоянию на 18:36 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 ±7.8% (585.63–684.23) · ATM IV 33.2% · 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 | |
| 114.30 | 121.40 | 39.0% | 0.97 | 0.0010 | -0.062 | 520 | 0.0500 | 9.00 | 55.1% | -0.03 | 0.0010 | -0.077 | ||||
| 104.70 | 112.00 | 38.8% | 0.96 | 0.0013 | -0.085 | 530 | 1.00 | 1.90 | 13 | 39.0% | -0.04 | 0.0013 | -0.098 | |||
| 95.20 | 102.30 | 1 | 37.3% | 0.94 | 0.0017 | -0.112 | 540 | 1.10 | 2.35 | 1 | 44 | 37.1% | -0.06 | 0.0017 | -0.124 | |
| 85.40 | 93.10 | 2 | 35.9% | 0.92 | 0.0021 | -0.142 | 550 | 1.60 | 3.10 | 7 | 13 | 36.3% | -0.08 | 0.0021 | -0.154 | |
| 77.60 | 84.00 | 9 | 37.4% | 0.90 | 0.0026 | -0.177 | 560 | 2.60 | 4.50 | 8 | 35 | 36.8% | -0.10 | 0.0026 | -0.188 | |
| 67.20 | 75.60 | 1 | 35.1% | 0.87 | 0.0032 | -0.214 | 570 | 2.80 | 5.50 | 91 | 34.6% | -0.13 | 0.0032 | -0.224 | ||
| 59.00 | 67.00 | 3 | 34.8% | 0.83 | 0.0038 | -0.252 | 580 | 5.30 | 6.10 | 8 | 204 | 34.4% | -0.17 | 0.0039 | -0.261 | |
| 51.00 | 59.20 | 1 | 9 | 34.6% | 0.79 | 0.0044 | -0.290 | 590 | 6.20 | 9.70 | 1 | 127 | 34.6% | -0.21 | 0.0045 | -0.298 |
| 47.50 | 55.00 | 1 | 1 | 34.4% | 0.77 | 0.0048 | -0.308 | 595 | 7.10 | 11.80 | 2 | 35.0% | -0.23 | 0.0048 | -0.316 | |
| 44.50 | 49.80 | 4 | 33.6% | 0.74 | 0.0050 | -0.325 | 600 | 8.40 | 13.30 | 2 | 148 | 35.0% | -0.26 | 0.0051 | -0.333 | |
| 40.50 | 47.90 | 34.4% | 0.72 | 0.0053 | -0.341 | 605 | 9.10 | 14.60 | 34.1% | -0.29 | 0.0054 | -0.348 | ||||
| 36.20 | 45.10 | 5 | 34.1% | 0.69 | 0.0056 | -0.355 | 610 | 11.00 | 17.10 | 395 | 34.9% | -0.31 | 0.0056 | -0.362 | ||
| 34.30 | 40.30 | 33.8% | 0.66 | 0.0058 | -0.367 | 615 | 12.60 | 18.90 | 34.7% | -0.34 | 0.0059 | -0.374 | ||||
| 31.20 | 38.20 | 9 | 34.4% | 0.63 | 0.0060 | -0.377 | 620 | 16.40 | 18.10 | 4 | 234 | 34.0% | -0.37 | 0.0061 | -0.384 | |
| 29.60 | 36.70 | 34.3% | 0.61 | 0.0061 | -0.382 | 622.5 | 15.90 | 21.40 | 34.5% | -0.39 | 0.0062 | -0.388 | ||||
| 27.00 | 33.80 | 32.4% | 0.60 | 0.0062 | -0.386 | 625 | 16.30 | 21.80 | 33.6% | -0.41 | 0.0063 | -0.392 | ||||
| 27.00 | 31.30 | 7 | 5 | 32.6% | 0.58 | 0.0062 | -0.389 | 627.5 | 17.70 | 22.70 | 33.6% | -0.42 | 0.0063 | -0.395 | ||
| 26.40 | 30.90 | 45 | 33.7% | 0.57 | 0.0063 | -0.391 | 630 | 20.30 | 22.60 | 4 | 93 | 33.7% | -0.44 | 0.0064 | -0.398 | |
| 24.50 | 30.80 | 34.1% | 0.55 | 0.0064 | -0.393 | 632.5 | 21.20 | 23.70 | 7 | 33.4% | -0.45 | 0.0064 | -0.399 | |||
| 23.30 | 28.10 | 9 | 33.2% | 0.53 | 0.0064 | -0.394 | 635 | 20.40 | 26.80 | 33.3% | -0.47 | 0.0065 | -0.401 | |||
| 22.00 | 27.90 | 33.8% | 0.52 | 0.0064 | -0.395 | 637.5 | 22.50 | 27.60 | 33.5% | -0.49 | 0.0065 | -0.401 | ||||
| 20.20 | 26.40 | 4 | 76 | 33.2% | 0.50 | 0.0064 | -0.395 | 640 | 25.30 | 27.50 | 83 | 33.5% | -0.50 | 0.0065 | -0.401 | |
| 19.50 | 26.20 | 2 | 34.1% | 0.49 | 0.0064 | -0.394 | 642.5 | 24.30 | 30.60 | 33.1% | -0.52 | 0.0066 | -0.401 | |||
| 18.80 | 23.70 | 2 | 1 | 33.4% | 0.47 | 0.0064 | -0.393 | 645 | 27.90 | 31.70 | 34.4% | -0.53 | 0.0066 | -0.399 | ||
| 17.60 | 24.00 | 34.2% | 0.46 | 0.0064 | -0.391 | 647.5 | 27.20 | 33.40 | 33.1% | -0.55 | 0.0065 | -0.397 | ||||
| 17.30 | 21.70 | 44 | 33.9% | 0.44 | 0.0064 | -0.389 | 650 | 28.70 | 35.20 | 119 | 33.3% | -0.57 | 0.0065 | -0.395 | ||
| 15.10 | 22.40 | 34.2% | 0.42 | 0.0064 | -0.386 | 652.5 | 30.00 | 35.40 | 32.2% | -0.58 | 0.0065 | -0.392 | ||||
| 13.60 | 21.50 | 33.8% | 0.41 | 0.0063 | -0.382 | 655 | 31.00 | 39.00 | 33.2% | -0.60 | 0.0064 | -0.388 | ||||
| 13.00 | 20.30 | 33.8% | 0.39 | 0.0062 | -0.378 | 657.5 | 33.30 | 39.40 | 1 | 32.9% | -0.61 | 0.0064 | -0.384 | |||
| 14.30 | 16.50 | 52 | 33.3% | 0.38 | 0.0062 | -0.373 | 660 | 34.80 | 41.20 | 33 | 32.9% | -0.63 | 0.0063 | -0.379 | ||
| 11.60 | 16.50 | 32.6% | 0.36 | 0.0061 | -0.368 | 662.5 | 35.90 | 42.90 | 32.5% | -0.64 | 0.0063 | -0.374 | ||||
| 11.20 | 17.00 | 7 | 33.8% | 0.35 | 0.0060 | -0.363 | 665 | 37.00 | 45.70 | 32.8% | -0.66 | 0.0062 | -0.368 | |||
| 10.20 | 16.40 | 33.8% | 0.33 | 0.0059 | -0.357 | 667.5 | 39.30 | 47.00 | 32.9% | -0.67 | 0.0061 | -0.362 | ||||
| 11.30 | 12.80 | 12 | 105 | 33.0% | 0.32 | 0.0058 | -0.350 | 670 | 42.00 | 48.50 | 23 | 33.4% | -0.69 | 0.0060 | -0.356 | |
| 8.30 | 14.40 | 3 | 34.0% | 0.29 | 0.0056 | -0.336 | 675 | 44.70 | 52.40 | 32.8% | -0.72 | 0.0058 | -0.342 | |||
| 8.40 | 10.20 | 9 | 118 | 32.7% | 0.27 | 0.0054 | -0.321 | 680 | 50.40 | 56.10 | 252 | 34.3% | -0.74 | 0.0056 | -0.327 | |
| 5.10 | 12.60 | 3 | 33.9% | 0.24 | 0.0051 | -0.304 | 685 | 52.00 | 60.40 | 32.7% | -0.77 | 0.0053 | -0.311 | |||
| 6.40 | 9.80 | 5 | 202 | 34.4% | 0.22 | 0.0048 | -0.288 | 690 | 56.00 | 64.20 | 1 | 37 | 32.4% | -0.79 | 0.0050 | -0.294 |
| 4.90 | 5.80 | 8 | 301 | 32.4% | 0.18 | 0.0043 | -0.253 | 700 | 64.40 | 72.80 | 1 | 60 | 32.6% | -0.84 | 0.0045 | -0.258 |
| 3.30 | 5.30 | 80 | 200 | 33.1% | 0.14 | 0.0037 | -0.218 | 710 | 73.30 | 79.90 | 13 | 30.3% | -0.87 | 0.0039 | -0.223 | |
| 2.45 | 3.30 | 28 | 144 | 32.1% | 0.11 | 0.0031 | -0.185 | 720 | 83.00 | 90.50 | 5 | 33.5% | -0.91 | 0.0034 | -0.190 | |
| 1.60 | 3.10 | 7 | 60 | 33.0% | 0.09 | 0.0026 | -0.154 | 730 | 92.40 | 99.50 | 1 | 33.2% | -0.93 | 0.0029 | -0.162 | |
| 1.10 | 3.30 | 8 | 106 | 34.9% | 0.07 | 0.0021 | -0.127 | 740 | 102.10 | 109.50 | 34.9% | -0.96 | 0.0024 | -0.137 | ||
| 0.7000 | 2.50 | 83 | 34.7% | 0.05 | 0.0017 | -0.103 | 750 | 111.90 | 119.40 | 36.4% | -0.97 | 0.0022 | -0.110 | |||
| 0.0500 | 5.80 | 34 | 42.2% | 0.04 | 0.0014 | -0.083 | 760 | 121.40 | 129.40 | 37.1% | -0.99 | 0.0014 | -0.091 | |||
| 0 | 4.90 | 61 | 42.7% | 0.03 | 0.0011 | -0.066 | 770 | 131.30 | 139.40 | 38.9% | -1.00 | 0.0007 | -0.071 | |||
| 0.1000 | 4.90 | 35 | 45.1% | 0.02 | 0.0009 | -0.052 | 780 | 140.70 | 149.00 | 1 | -1.00 | 0.0001 | -0.071 | |||
| 0 | 4.90 | 36 | 47.0% | 0.02 | 0.0007 | -0.041 | 790 | 151.30 | 159.40 | 43.0% | -1.00 | 0.0000 | -0.071 | |||
| 0 | 4.90 | 129 | 49.1% | 0.01 | 0.0005 | -0.032 | 800 | 161.30 | 169.40 | 45.0% | -1.00 | 0.0000 | -0.071 | |||
| 0 | 4.90 | 75 | 51.2% | 0.01 | 0.0004 | -0.025 | 810 | 171.30 | 179.40 | 46.9% | -1.00 | 0.0000 | -0.071 | |||
| 0 | 4.90 | 8 | 53.2% | 0.01 | 0.0003 | -0.019 | 820 | 181.30 | 189.40 | 48.8% | -1.00 | 0.0000 | -0.071 | |||
| 0 | 4.90 | 17 | 55.1% | 0.01 | 0.0002 | -0.015 | 830 | 191.30 | 199.40 | 50.7% | -1.00 | 0.0000 | -0.071 | |||
| 0 | 4.90 | 12 | 57.0% | 0.00 | 0.0002 | -0.011 | 840 | 201.30 | 209.40 | 52.6% | -1.00 | 0.0000 | -0.071 | |||
| 0 | 4.90 | 25 | 58.9% | 0.00 | 0.0001 | -0.009 | 850 | 211.30 | 219.40 | 54.4% | -1.00 | 0.0000 | -0.071 | |||
| 0 | 4.90 | 47 | 60.8% | 0.00 | 0.0001 | -0.006 | 860 | 221.30 | 229.40 | 56.2% | -1.00 | 0.0000 | -0.071 | |||
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