DVN цепочка опционов Devon Energy Corporation
Cboe delayed options data · по состоянию на 09:36 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 ±9.1% (46.33–55.55) · ATM IV 38.2% · P/C открытого интереса 0.23
| 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 | |
| 22.50 | 24.60 | 2 | 87.6% | 0.99 | 0.0014 | -0.001 | 27.5 | 0 | 0.3100 | 113.2% | -0.01 | 0.0014 | -0.004 | |||
| 20.00 | 22.15 | 80.6% | 0.99 | 0.0020 | -0.002 | 30 | 0 | 0.3200 | 99.7% | -0.01 | 0.0020 | -0.004 | ||||
| 17.55 | 19.65 | 72.7% | 0.99 | 0.0030 | -0.003 | 32.5 | 0 | 0.3200 | 24 | 86.6% | -0.01 | 0.0030 | -0.005 | |||
| 15.05 | 17.15 | 1 | 60.1% | 0.98 | 0.0045 | -0.004 | 35 | 0 | 0.2500 | 10 | 73 | 71.0% | -0.02 | 0.0045 | -0.006 | |
| 12.55 | 14.65 | 31 | 48.3% | 0.98 | 0.0068 | -0.005 | 37.5 | 0.0300 | 0.1000 | 123 | 53.4% | -0.02 | 0.0068 | -0.007 | ||
| 12.10 | 13.80 | 0.97 | 0.0074 | -0.006 | 38 | 0 | 0.3600 | 62.0% | -0.03 | 0.0075 | -0.007 | |||||
| 11.35 | 12.55 | 0.97 | 0.0089 | -0.006 | 39 | 0 | 0.3800 | 58.2% | -0.03 | 0.0090 | -0.008 | |||||
| 10.35 | 11.45 | 58 | 0.96 | 0.0108 | -0.007 | 40 | 0.0200 | 0.1500 | 24 | 601 | 45.8% | -0.04 | 0.0109 | -0.009 | ||
| 9.40 | 10.55 | 0.96 | 0.0134 | -0.008 | 41 | 0.0300 | 0.3600 | 2 | 49.6% | -0.04 | 0.0134 | -0.009 | ||||
| 8.50 | 9.35 | 0.95 | 0.0168 | -0.010 | 42 | 0.0700 | 0.2500 | 43.2% | -0.05 | 0.0169 | -0.011 | |||||
| 8.10 | 8.90 | 110 | 0.94 | 0.0190 | -0.011 | 42.5 | 0.1500 | 0.2900 | 1,062 | 44.3% | -0.06 | 0.0191 | -0.012 | |||
| 7.55 | 8.40 | 0.93 | 0.0215 | -0.012 | 43 | 0.0200 | 0.2800 | 2 | 38.5% | -0.07 | 0.0216 | -0.013 | ||||
| 6.70 | 7.45 | 0.91 | 0.0275 | -0.014 | 44 | 0.0800 | 0.3500 | 7 | 37.5% | -0.09 | 0.0277 | -0.015 | ||||
| 6.30 | 7.00 | 26.1% | 0.89 | 0.0309 | -0.016 | 44.5 | 0.2400 | 0.4300 | 2 | 40.0% | -0.11 | 0.0311 | -0.017 | |||
| 6.20 | 6.60 | 7 | 1,631 | 36.5% | 0.88 | 0.0346 | -0.018 | 45 | 0.3300 | 0.4200 | 84 | 1,842 | 38.9% | -0.12 | 0.0348 | -0.019 |
| 5.45 | 6.15 | 30.4% | 0.86 | 0.0384 | -0.020 | 45.5 | 0.3600 | 0.5400 | 38.8% | -0.14 | 0.0387 | -0.021 | ||||
| 5.05 | 5.75 | 31.7% | 0.84 | 0.0424 | -0.022 | 46 | 0.4300 | 0.5700 | 607 | 37.7% | -0.17 | 0.0427 | -0.022 | |||
| 4.65 | 5.40 | 33.0% | 0.81 | 0.0463 | -0.024 | 46.5 | 0.5300 | 0.7400 | 38.5% | -0.19 | 0.0467 | -0.024 | ||||
| 4.30 | 4.95 | 33.1% | 0.79 | 0.0502 | -0.025 | 47 | 0.6600 | 0.8500 | 38.6% | -0.21 | 0.0507 | -0.026 | ||||
| 4.20 | 4.55 | 8 | 5,267 | 36.1% | 0.76 | 0.0540 | -0.027 | 47.5 | 0.8300 | 0.9200 | 1,786 | 11.7K | 38.3% | -0.24 | 0.0545 | -0.028 |
| 3.90 | 4.25 | 1 | 37.3% | 0.73 | 0.0575 | -0.029 | 48 | 0.9100 | 1.15 | 16 | 38.5% | -0.27 | 0.0581 | -0.030 | ||
| 3.60 | 3.85 | 37.1% | 0.70 | 0.0607 | -0.031 | 48.5 | 1.06 | 1.31 | 38.3% | -0.30 | 0.0613 | -0.031 | ||||
| 3.10 | 3.55 | 35.6% | 0.67 | 0.0635 | -0.032 | 49 | 1.23 | 1.64 | 1 | 39.6% | -0.33 | 0.0642 | -0.033 | |||
| 3.00 | 3.30 | 38.0% | 0.63 | 0.0659 | -0.033 | 49.5 | 1.39 | 1.86 | 39.4% | -0.37 | 0.0667 | -0.034 | ||||
| 2.80 | 2.96 | 395 | 67.9K | 38.2% | 0.60 | 0.0678 | -0.034 | 50 | 1.66 | 1.81 | 107 | 3,692 | 37.6% | -0.40 | 0.0687 | -0.035 |
| 2.21 | 2.39 | 583 | 37.2% | 0.53 | 0.0700 | -0.035 | 51 | 2.08 | 2.55 | 1 | 39.3% | -0.47 | 0.0711 | -0.036 | ||
| 1.88 | 1.93 | 96 | 37.8% | 0.46 | 0.0699 | -0.035 | 52 | 2.59 | 3.25 | 40.2% | -0.54 | 0.0712 | -0.035 | |||
| 1.54 | 1.71 | 349 | 9,322 | 37.6% | 0.43 | 0.0691 | -0.035 | 52.5 | 2.94 | 3.15 | 2,105 | 37.2% | -0.58 | 0.0704 | -0.035 | |
| 1.46 | 1.57 | 407 | 38.0% | 0.40 | 0.0677 | -0.034 | 53 | 3.25 | 3.90 | 40.9% | -0.61 | 0.0691 | -0.035 | |||
| 1.06 | 1.25 | 48 | 37.3% | 0.33 | 0.0637 | -0.032 | 54 | 3.65 | 4.65 | 39.1% | -0.67 | 0.0653 | -0.033 | |||
| 0.8600 | 0.9900 | 1,380 | 4,329 | 38.0% | 0.28 | 0.0584 | -0.030 | 55 | 4.25 | 5.35 | 67 | 37.4% | -0.73 | 0.0603 | -0.030 | |
| 0.6200 | 0.8500 | 4 | 38.6% | 0.23 | 0.0524 | -0.027 | 56 | 5.35 | 6.25 | 42.0% | -0.78 | 0.0545 | -0.027 | |||
| 0.4700 | 0.6000 | 10 | 37.9% | 0.18 | 0.0460 | -0.024 | 57 | 6.25 | 7.10 | 43.4% | -0.83 | 0.0483 | -0.024 | |||
| 0.4200 | 0.5000 | 235 | 2,503 | 37.9% | 0.16 | 0.0428 | -0.022 | 57.5 | 6.75 | 7.55 | 44.9% | -0.85 | 0.0452 | -0.022 | ||
| 0.3500 | 0.6100 | 2 | 40.2% | 0.14 | 0.0396 | -0.020 | 58 | 7.15 | 8.00 | 44.9% | -0.87 | 0.0421 | -0.021 | |||
| 0.1800 | 0.4000 | 37.8% | 0.11 | 0.0333 | -0.017 | 59 | 8.05 | 8.95 | 46.6% | -0.90 | 0.0362 | -0.017 | ||||
| 0.1500 | 0.2400 | 139 | 938 | 37.1% | 0.09 | 0.0276 | -0.014 | 60 | 9.05 | 10.00 | 92 | 50.8% | -0.93 | 0.0307 | -0.015 | |
| 0.0800 | 0.2700 | 39.0% | 0.07 | 0.0227 | -0.012 | 61 | 10.00 | 11.10 | 54.9% | -0.95 | 0.0253 | -0.012 | ||||
| 0.0200 | 0.4700 | 45.0% | 0.05 | 0.0186 | -0.010 | 62 | 10.95 | 12.15 | 58.3% | -0.97 | 0.0224 | -0.010 | ||||
| 0.0400 | 0.3000 | 1 | 236 | 40.2% | 0.03 | 0.0105 | -0.006 | 65 | 12.95 | 15.15 | -1.00 | 0.0075 | -0.006 | |||
| 0 | 0.3500 | 60.9% | 0.01 | 0.0047 | -0.003 | 70 | 18.00 | 20.10 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 0.0900 | 44 | 408 | 57.8% | 0.01 | 0.0025 | -0.002 | 75 | 23.05 | 25.10 | -1.00 | 0.0000 | -0.006 | |||
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