EFA цепочка опционов iShares MSCI EAFE ETF
Cboe delayed options data · по состоянию на 15:34 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 ±2.2% (104.75–109.36) · ATM IV 12.7% · P/C открытого интереса 1.17
| 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 | |
| 49.50 | 54.30 | 1.00 | 0.0001 | 0.000 | 55 | 0 | 0.2500 | 147.6% | -0.00 | 0.0001 | -0.001 | |||||
| 44.50 | 49.25 | 1.00 | 0.0001 | 0.000 | 60 | 0 | 2.58 | 13 | 192.8% | -0.00 | 0.0001 | -0.001 | ||||
| 39.55 | 44.30 | 1 | 1.00 | 0.0001 | 0.000 | 65 | 0 | 2.58 | 1,073 | 170.5% | -0.00 | 0.0001 | -0.001 | |||
| 34.50 | 39.35 | 2 | 1.00 | 0.0002 | 0.000 | 70 | 0 | 2.58 | 1,578 | 149.7% | -0.00 | 0.0002 | -0.001 | |||
| 29.65 | 34.35 | 1 | 1.00 | 0.0004 | 0.000 | 75 | 0 | 0.6000 | 4,899 | 81.9% | -0.00 | 0.0004 | -0.002 | |||
| 25.65 | 30.35 | 1.00 | 0.0006 | 0.000 | 79 | 0 | 4.80 | 2 | 98.3% | -0.00 | 0.0006 | -0.002 | ||||
| 24.50 | 29.35 | 1.00 | 0.0007 | 0.000 | 80 | 0 | 1.05 | 10.4K | 84.7% | -0.00 | 0.0007 | -0.002 | ||||
| 23.60 | 28.35 | 1.00 | 0.0008 | 0.000 | 81 | 0 | 0.0800 | 198 | 58.3% | -0.00 | 0.0008 | -0.003 | ||||
| 23.00 | 27.40 | 1.00 | 0.0009 | 0.000 | 82 | 0 | 0.2700 | 30 | 66.9% | -0.00 | 0.0009 | -0.003 | ||||
| 22.00 | 26.20 | 1.00 | 0.0010 | -0.000 | 83 | 0 | 1.12 | 13 | 85.2% | -0.00 | 0.0010 | -0.003 | ||||
| 21.00 | 24.55 | 1.00 | 0.0012 | -0.001 | 84 | 0 | 0.2700 | 168 | 61.7% | -0.00 | 0.0012 | -0.003 | ||||
| 20.00 | 23.55 | 0.99 | 0.0014 | -0.001 | 85 | 0 | 1.48 | 23.3K | 84.6% | -0.00 | 0.0013 | -0.004 | ||||
| 19.00 | 22.55 | 34 | 0.99 | 0.0016 | -0.001 | 86 | 0 | 0.6800 | 36 | 67.6% | -0.01 | 0.0016 | -0.004 | |||
| 18.00 | 22.45 | 0.99 | 0.0018 | -0.002 | 87 | 0 | 1.45 | 64 | 77.7% | -0.01 | 0.0018 | -0.004 | ||||
| 17.80 | 20.55 | 32 | 0.99 | 0.0021 | -0.002 | 88 | 0 | 0.0900 | 10.9K | 43.5% | -0.01 | 0.0021 | -0.005 | |||
| 16.80 | 19.55 | 6 | 0.99 | 0.0025 | -0.003 | 89 | 0 | 0.0400 | 2 | 152 | 37.2% | -0.01 | 0.0025 | -0.005 | ||
| 15.80 | 18.55 | 57 | 0.99 | 0.0030 | -0.003 | 90 | 0 | 0.0400 | 6 | 1,717 | 35.2% | -0.01 | 0.0030 | -0.005 | ||
| 14.55 | 17.55 | 4 | 0.99 | 0.0035 | -0.004 | 91 | 0 | 0.7500 | 582 | 54.6% | -0.01 | 0.0035 | -0.006 | |||
| 13.00 | 17.30 | 1,384 | 0.99 | 0.0042 | -0.005 | 92 | 0 | 0.1000 | 10.1K | 35.4% | -0.01 | 0.0042 | -0.007 | |||
| 12.00 | 16.50 | 1 | 0.99 | 0.0050 | -0.006 | 93 | 0 | 1.65 | 501 | 60.8% | -0.01 | 0.0050 | -0.007 | |||
| 11.00 | 15.50 | 19 | 0.98 | 0.0061 | -0.007 | 94 | 0 | 1.26 | 765 | 53.0% | -0.02 | 0.0061 | -0.008 | |||
| 11.50 | 13.00 | 716 | 0.98 | 0.0075 | -0.008 | 95 | 0 | 0.2000 | 40.9K | 32.6% | -0.02 | 0.0075 | -0.009 | |||
| 9.55 | 12.55 | 182 | 0.98 | 0.0092 | -0.009 | 96 | 0 | 0.2700 | 1 | 12.0K | 32.0% | -0.02 | 0.0092 | -0.010 | ||
| 8.55 | 11.55 | 34 | 0.97 | 0.0114 | -0.010 | 97 | 0.0300 | 0.1200 | 1 | 8,293 | 26.5% | -0.03 | 0.0115 | -0.011 | ||
| 7.60 | 10.65 | 261 | 0.96 | 0.0144 | -0.012 | 98 | 0 | 0.1100 | 1 | 11.2K | 22.9% | -0.04 | 0.0144 | -0.013 | ||
| 6.85 | 9.60 | 27 | 0.95 | 0.0182 | -0.014 | 99 | 0 | 0.1600 | 8,294 | 22.2% | -0.05 | 0.0184 | -0.015 | |||
| 5.85 | 9.75 | 14.1K | 0.94 | 0.0234 | -0.016 | 100 | 0.0500 | 0.3800 | 9,542 | 24.8% | -0.06 | 0.0236 | -0.017 | |||
| 4.90 | 7.65 | 3,452 | 0.93 | 0.0304 | -0.018 | 101 | 0.0300 | 0.4000 | 4,820 | 22.1% | -0.07 | 0.0306 | -0.019 | |||
| 3.95 | 6.70 | 4 | 292 | 10.3% | 0.90 | 0.0400 | -0.021 | 102 | 0.0500 | 0.3400 | 23.2K | 18.9% | -0.10 | 0.0403 | -0.022 | |
| 3.25 | 6.25 | 0.89 | 0.0459 | -0.023 | 102.5 | 0 | 0.8700 | 22.6% | -0.11 | 0.0463 | -0.023 | |||||
| 3.00 | 5.75 | 895 | 12.0% | 0.87 | 0.0529 | -0.024 | 103 | 0.1400 | 0.9900 | 67 | 1,002 | 23.2% | -0.13 | 0.0534 | -0.025 | |
| 2.35 | 5.30 | 7.1% | 0.85 | 0.0610 | -0.026 | 103.5 | 0.1700 | 0.3700 | 13 | 195 | 16.4% | -0.15 | 0.0616 | -0.027 | ||
| 2.15 | 4.85 | 3,665 | 13.1% | 0.83 | 0.0703 | -0.028 | 104 | 0.2100 | 0.7500 | 81 | 4,693 | 18.5% | -0.17 | 0.0711 | -0.029 | |
| 1.71 | 4.40 | 4 | 12.7% | 0.80 | 0.0808 | -0.030 | 104.5 | 0.0900 | 0.8300 | 83 | 379 | 16.4% | -0.20 | 0.0818 | -0.030 | |
| 1.30 | 4.05 | 2,022 | 13.1% | 0.77 | 0.0926 | -0.031 | 105 | 0.2600 | 1.88 | 55 | 6,173 | 22.8% | -0.24 | 0.0938 | -0.032 | |
| 1.51 | 3.75 | 15 | 17.5% | 0.72 | 0.1052 | -0.033 | 105.5 | 0.3200 | 0.9100 | 34 | 478 | 15.0% | -0.28 | 0.1068 | -0.034 | |
| 1.52 | 2.82 | 7 | 3,054 | 15.8% | 0.67 | 0.1180 | -0.034 | 106 | 0.2700 | 2.90 | 7 | 6,716 | 24.4% | -0.33 | 0.1200 | -0.035 |
| 0.9000 | 2.48 | 738 | 13.8% | 0.62 | 0.1297 | -0.035 | 106.5 | 0.4000 | 1.13 | 1,096 | 12.6% | -0.39 | 0.1322 | -0.036 | ||
| 0.9100 | 1.51 | 90 | 5,259 | 11.6% | 0.55 | 0.1387 | -0.035 | 107 | 0.3400 | 1.85 | 100 | 815 | 13.9% | -0.46 | 0.1417 | -0.036 |
| 0.4900 | 1.00 | 1,952 | 7,510 | 11.6% | 0.41 | 0.1417 | -0.034 | 108 | 0.8500 | 2.33 | 3 | 4,159 | 13.4% | -0.60 | 0.1457 | -0.034 |
| 0.2500 | 0.4500 | 57 | 22.5K | 10.7% | 0.28 | 0.1222 | -0.029 | 109 | 1.04 | 3.90 | 287 | 16.2% | -0.74 | 0.1265 | -0.030 | |
| 0.1300 | 0.4000 | 39 | 53.6K | 12.5% | 0.18 | 0.0926 | -0.023 | 110 | 2.06 | 4.45 | 19 | 15 | 16.9% | -0.84 | 0.0978 | -0.024 |
| 0 | 0.1700 | 16.1K | 11.1% | 0.12 | 0.0658 | -0.018 | 111 | 2.71 | 5.70 | 35 | 19.3% | -0.90 | 0.0732 | -0.020 | ||
| 0.0200 | 0.1200 | 6,241 | 12.8% | 0.08 | 0.0458 | -0.014 | 112 | 3.65 | 7.50 | 19.4% | -0.95 | 0.0562 | -0.017 | |||
| 0 | 0.1000 | 5,421 | 14.0% | 0.05 | 0.0320 | -0.011 | 113 | 4.65 | 8.50 | 29.6% | -0.98 | 0.0391 | -0.013 | |||
| 0 | 1.34 | 167 | 30.8% | 0.04 | 0.0226 | -0.009 | 114 | 4.90 | 9.50 | 25.6% | -0.99 | 0.0194 | -0.010 | |||
| 0 | 0.2500 | 10.4K | 21.1% | 0.03 | 0.0162 | -0.007 | 115 | 5.80 | 10.50 | 28.1% | -1.00 | 0.0067 | -0.008 | |||
| 0 | 0.4000 | 79 | 25.7% | 0.02 | 0.0118 | -0.005 | 116 | 6.75 | 10.45 | 29.3% | -1.00 | 0.0008 | -0.009 | |||
| 0 | 0.8700 | 77 | 34.0% | 0.01 | 0.0087 | -0.004 | 117 | 7.95 | 12.00 | 25.6% | -1.00 | 0.0000 | -0.009 | |||
| 0 | 1.08 | 46 | 38.6% | 0.01 | 0.0065 | -0.004 | 118 | 9.65 | 13.50 | 37.6% | -1.00 | 0.0000 | -0.009 | |||
| 0 | 0.4800 | 51 | 33.3% | 0.01 | 0.0050 | -0.003 | 119 | 10.65 | 14.50 | 45.8% | -1.00 | 0.0000 | -0.009 | |||
| 0 | 0.2000 | 21.8K | 29.6% | 0.01 | 0.0038 | -0.002 | 120 | 11.65 | 15.50 | 42.2% | -1.00 | 0.0000 | -0.009 | |||
| 0 | 0.4600 | 14 | 44.5% | 0.00 | 0.0012 | -0.001 | 125 | 16.65 | 20.50 | 59.8% | -1.00 | 0.0000 | -0.009 | |||
| 0 | 0.8600 | 60.7% | 0.00 | 0.0004 | -0.001 | 130 | 21.15 | 25.50 | 60.4% | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 0.0700 | 46.5% | 0.00 | 0.0002 | -0.000 | 135 | 27.00 | 29.40 | 72.0% | -1.00 | 0.0000 | -0.009 | ||||
| 0 | 0.5200 | 21 | 70.8% | 0.00 | 0.0001 | -0.000 | 140 | 31.15 | 35.50 | 80.5% | -1.00 | 0.0000 | -0.008 | |||
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 — Sep 18, 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