EFA цепочка опционов iShares MSCI EAFE ETF
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 ±2.4% (101.11–105.99) · ATM IV 14.8% · P/C открытого интереса 6.00
| 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 | |
| 37.50 | 41.05 | 1 | 155.6% | 1.00 | 0.0003 | -0.003 | 65 | 0 | 4.90 | 219.5% | -0.00 | 0.0003 | -0.003 | |||
| 32.50 | 36.20 | 1 | 137.8% | 1.00 | 0.0005 | -0.003 | 70 | 0 | 4.90 | 192.8% | -0.00 | 0.0005 | -0.003 | |||
| 27.05 | 31.10 | 1 | 105.5% | 1.00 | 0.0008 | -0.004 | 75 | 0 | 2.13 | 4 | 129.6% | -0.00 | 0.0008 | -0.004 | ||
| 26.00 | 30.00 | 98.0% | 1.00 | 0.0009 | -0.004 | 76 | 0 | 2.14 | 6 | 125.6% | -0.00 | 0.0009 | -0.004 | |||
| 25.00 | 29.00 | 94.5% | 1.00 | 0.0010 | -0.005 | 77 | 0 | 2.14 | 3 | 121.5% | -0.00 | 0.0010 | -0.005 | |||
| 24.10 | 28.00 | 93.5% | 1.00 | 0.0012 | -0.005 | 78 | 0 | 0.1000 | 19 | 65.1% | -0.00 | 0.0012 | -0.005 | |||
| 22.35 | 27.00 | 61.7% | 0.99 | 0.0013 | -0.005 | 79 | 0 | 2.14 | 30.0K | 113.5% | -0.01 | 0.0013 | -0.005 | |||
| 21.30 | 26.00 | 53.0% | 0.99 | 0.0015 | -0.005 | 80 | 0 | 2.14 | 4 | 109.5% | -0.01 | 0.0015 | -0.006 | |||
| 20.35 | 25.00 | 1 | 56.0% | 0.99 | 0.0017 | -0.006 | 81 | 0 | 1.40 | 16 | 94.0% | -0.01 | 0.0017 | -0.006 | ||
| 19.60 | 24.00 | 1 | 66.2% | 0.99 | 0.0019 | -0.006 | 82 | 0 | 0.7500 | 804 | 77.8% | -0.01 | 0.0019 | -0.006 | ||
| 18.35 | 23.00 | 1 | 50.4% | 0.99 | 0.0022 | -0.007 | 83 | 0 | 0.7500 | 14 | 74.6% | -0.01 | 0.0022 | -0.007 | ||
| 17.90 | 21.60 | 1 | 56.4% | 0.99 | 0.0025 | -0.007 | 84 | 0 | 0.2000 | 18.9K | 55.4% | -0.01 | 0.0026 | -0.007 | ||
| 17.20 | 21.00 | 3 | 71.5% | 0.99 | 0.0029 | -0.008 | 85 | 0 | 0.7500 | 406 | 68.1% | -0.01 | 0.0030 | -0.008 | ||
| 15.35 | 20.00 | 1 | 42.4% | 0.99 | 0.0034 | -0.008 | 86 | 0 | 0.9500 | 2 | 68.7% | -0.01 | 0.0034 | -0.008 | ||
| 14.45 | 19.00 | 2 | 45.8% | 0.99 | 0.0040 | -0.009 | 87 | 0 | 0.9500 | 3 | 65.3% | -0.01 | 0.0040 | -0.009 | ||
| 14.25 | 18.00 | 2 | 62.2% | 0.99 | 0.0047 | -0.010 | 88 | 0 | 0.7500 | 32 | 58.5% | -0.01 | 0.0047 | -0.010 | ||
| 12.35 | 17.00 | 7 | 34.6% | 0.98 | 0.0056 | -0.011 | 89 | 0 | 0.4000 | 23 | 48.1% | -0.02 | 0.0056 | -0.011 | ||
| 11.25 | 16.00 | 2 | 0.98 | 0.0066 | -0.011 | 90 | 0 | 0.4000 | 259 | 45.2% | -0.02 | 0.0067 | -0.012 | |||
| 10.35 | 15.00 | 1 | 29.6% | 0.98 | 0.0080 | -0.013 | 91 | 0 | 0.1300 | 1 | 6 | 34.4% | -0.02 | 0.0080 | -0.013 | |
| 10.20 | 14.00 | 2 | 48.1% | 0.97 | 0.0096 | -0.014 | 92 | 0 | 0.2100 | 3 | 3 | 34.7% | -0.03 | 0.0097 | -0.014 | |
| 8.50 | 13.10 | 2 | 34.2% | 0.97 | 0.0118 | -0.015 | 93 | 0.0300 | 0.1300 | 2 | 3 | 30.5% | -0.03 | 0.0119 | -0.015 | |
| 7.60 | 12.30 | 2 | 37.1% | 0.96 | 0.0146 | -0.017 | 94 | 0 | 0.3200 | 4 | 32.1% | -0.04 | 0.0147 | -0.017 | ||
| 6.60 | 11.30 | 8 | 34.0% | 0.95 | 0.0181 | -0.019 | 95 | 0 | 0.3300 | 94 | 29.5% | -0.05 | 0.0184 | -0.019 | ||
| 6.25 | 10.25 | 53 | 38.2% | 0.94 | 0.0229 | -0.021 | 96 | 0 | 0.1800 | 39 | 23.5% | -0.06 | 0.0232 | -0.021 | ||
| 5.25 | 9.50 | 6 | 37.1% | 0.93 | 0.0291 | -0.024 | 97 | 0.0800 | 0.3600 | 57 | 4,245 | 25.7% | -0.08 | 0.0295 | -0.024 | |
| 4.30 | 8.25 | 8 | 31.5% | 0.90 | 0.0375 | -0.027 | 98 | 0.0100 | 0.2800 | 7 | 1,538 | 20.4% | -0.10 | 0.0381 | -0.027 | |
| 3.55 | 7.50 | 4 | 32.1% | 0.88 | 0.0487 | -0.030 | 99 | 0.0100 | 0.3100 | 501 | 9,858 | 17.9% | -0.13 | 0.0495 | -0.031 | |
| 2.30 | 6.15 | 192 | 23.1% | 0.84 | 0.0636 | -0.034 | 100 | 0.2500 | 0.3900 | 143 | 9,963 | 18.6% | -0.17 | 0.0648 | -0.035 | |
| 1.59 | 5.50 | 1 | 199 | 24.1% | 0.78 | 0.0828 | -0.038 | 101 | 0.0200 | 0.7400 | 5,464 | 13.2K | 16.2% | -0.22 | 0.0845 | -0.039 |
| 1.79 | 2.70 | 3 | 59 | 15.4% | 0.70 | 0.1052 | -0.041 | 102 | 0.5100 | 0.7500 | 6 | 21.7K | 16.0% | -0.31 | 0.1077 | -0.042 |
| 1.28 | 1.92 | 102 | 83 | 15.3% | 0.59 | 0.1262 | -0.043 | 103 | 0.9300 | 1.09 | 1,117 | 28.0K | 16.1% | -0.42 | 0.1298 | -0.044 |
| 0.7500 | 1.17 | 22 | 291 | 13.8% | 0.46 | 0.1355 | -0.042 | 104 | 1.25 | 1.71 | 10 | 2,109 | 15.8% | -0.55 | 0.1404 | -0.043 |
| 0 | 0.6900 | 114 | 10.4% | 0.33 | 0.1253 | -0.038 | 105 | 1.66 | 2.10 | 4,329 | 12.6% | -0.69 | 0.1314 | -0.039 | ||
| 0.0300 | 0.4100 | 50 | 912 | 11.8% | 0.22 | 0.1011 | -0.031 | 106 | 1.35 | 4.95 | 47 | 20.6% | -0.80 | 0.1074 | -0.033 | |
| 0.1100 | 0.2500 | 50 | 111 | 14.0% | 0.15 | 0.0751 | -0.025 | 107 | 1.63 | 4.95 | 54 | -0.88 | 0.0793 | -0.027 | ||
| 0.0200 | 0.1700 | 207 | 7,915 | 14.3% | 0.10 | 0.0538 | -0.020 | 108 | 2.00 | 6.15 | -0.93 | 0.0547 | -0.020 | |||
| 0 | 0.4100 | 136 | 20.2% | 0.07 | 0.0383 | -0.016 | 109 | 3.00 | 7.15 | -0.96 | 0.0359 | -0.015 | ||||
| 0 | 0.3500 | 122 | 21.9% | 0.05 | 0.0273 | -0.012 | 110 | 4.00 | 8.60 | -0.98 | 0.0229 | -0.010 | ||||
| 0 | 0.5000 | 922 | 26.7% | 0.03 | 0.0198 | -0.010 | 111 | 5.00 | 9.05 | -0.99 | 0.0144 | -0.006 | ||||
| 0 | 0.2600 | 9,447 | 25.1% | 0.03 | 0.0144 | -0.008 | 112 | 6.00 | 10.05 | -0.99 | 0.0089 | -0.004 | ||||
| 0 | 0.6100 | 277 | 33.3% | 0.02 | 0.0107 | -0.006 | 113 | 7.00 | 11.05 | -0.99 | 0.0055 | -0.003 | ||||
| 0 | 0.7600 | 1,450 | 37.8% | 0.01 | 0.0080 | -0.005 | 114 | 8.00 | 12.05 | -1.00 | 0.0034 | -0.002 | ||||
| 0 | 0.7500 | 1,931 | 40.2% | 0.01 | 0.0061 | -0.004 | 115 | 9.00 | 13.05 | -1.00 | 0.0021 | -0.001 | ||||
| 0 | 0.9500 | 2 | 45.3% | 0.01 | 0.0047 | -0.004 | 116 | 10.00 | 14.65 | -1.00 | 0.0013 | -0.001 | ||||
| 0 | 0.9500 | 1 | 47.8% | 0.01 | 0.0036 | -0.003 | 117 | 11.00 | 15.05 | -1.00 | 0.0008 | -0.000 | ||||
| 0 | 0.9500 | 1 | 50.2% | 0.01 | 0.0029 | -0.002 | 118 | 12.00 | 16.05 | -1.00 | 0.0005 | -0.000 | ||||
| 0 | 0.9500 | 52.5% | 0.00 | 0.0023 | -0.002 | 119 | 13.00 | 17.70 | -1.00 | 0.0003 | -0.000 | |||||
| 0 | 0.9500 | 54.8% | 0.00 | 0.0018 | -0.002 | 120 | 14.00 | 18.05 | -1.00 | 0.0002 | -0.000 | |||||
| 0 | 0.9500 | 57.1% | 0.00 | 0.0014 | -0.001 | 121 | 15.00 | 19.05 | -1.00 | 0.0001 | 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 — Oct 30, 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