EL цепочка опционов The Estée Lauder Companies Inc.
Cboe delayed options data · по состоянию на 21:53 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 ±12.3% (92.90–118.90) · ATM IV 52.8% · P/C открытого интереса 0.60
| 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 | |
| 49.20 | 53.20 | 78.5% | 0.99 | 0.0006 | -0.001 | 55 | 0 | 1.00 | 131.6% | -0.01 | 0.0005 | -0.006 | ||||
| 44.30 | 48.20 | 81.7% | 0.99 | 0.0009 | -0.004 | 60 | 0 | 2.15 | 3 | 137.3% | -0.01 | 0.0009 | -0.009 | |||
| 39.30 | 43.50 | 85.5% | 0.98 | 0.0015 | -0.009 | 65 | 0 | 1.15 | 2 | 105.2% | -0.01 | 0.0014 | -0.014 | |||
| 34.40 | 38.20 | 64.1% | 0.97 | 0.0024 | -0.016 | 70 | 0 | 1.60 | 2 | 98.8% | -0.02 | 0.0023 | -0.020 | |||
| 30.00 | 32.50 | 34.2% | 0.96 | 0.0038 | -0.025 | 75 | 0 | 2.30 | 18 | 93.7% | -0.04 | 0.0037 | -0.029 | |||
| 25.20 | 28.00 | 3 | 59.4% | 0.94 | 0.0058 | -0.037 | 80 | 0 | 0.7500 | 651 | 61.0% | -0.06 | 0.0058 | -0.040 | ||
| 20.60 | 23.40 | 1 | 58.5% | 0.90 | 0.0087 | -0.051 | 85 | 0.3500 | 1.30 | 366 | 60.9% | -0.10 | 0.0087 | -0.054 | ||
| 16.30 | 18.60 | 50 | 54.1% | 0.85 | 0.0124 | -0.068 | 90 | 1.05 | 2.15 | 7 | 695 | 60.8% | -0.15 | 0.0125 | -0.070 | |
| 13.10 | 15.30 | 53.3% | 0.79 | 0.0159 | -0.081 | 94 | 0.9000 | 2.35 | 45 | 50.3% | -0.21 | 0.0159 | -0.082 | |||
| 12.50 | 14.40 | 49 | 53.3% | 0.77 | 0.0168 | -0.084 | 95 | 1.50 | 3.30 | 6 | 461 | 56.4% | -0.22 | 0.0168 | -0.085 | |
| 11.50 | 14.00 | 53.6% | 0.76 | 0.0176 | -0.087 | 96 | 1.65 | 3.90 | 57.3% | -0.24 | 0.0177 | -0.088 | ||||
| 10.80 | 13.30 | 53.6% | 0.74 | 0.0185 | -0.089 | 97 | 1.45 | 4.10 | 54.2% | -0.26 | 0.0186 | -0.091 | ||||
| 10.10 | 12.60 | 53.4% | 0.72 | 0.0194 | -0.092 | 98 | 2.70 | 4.40 | 58.6% | -0.28 | 0.0194 | -0.093 | ||||
| 10.00 | 11.90 | 55.9% | 0.70 | 0.0202 | -0.095 | 99 | 3.00 | 4.70 | 58.1% | -0.30 | 0.0203 | -0.096 | ||||
| 8.90 | 10.80 | 1,751 | 51.5% | 0.68 | 0.0210 | -0.097 | 100 | 3.30 | 4.50 | 3 | 208 | 55.1% | -0.32 | 0.0210 | -0.098 | |
| 8.20 | 9.90 | 49.9% | 0.66 | 0.0217 | -0.099 | 101 | 3.60 | 4.80 | 54.3% | -0.34 | 0.0218 | -0.100 | ||||
| 8.20 | 9.30 | 52.5% | 0.63 | 0.0224 | -0.100 | 102 | 4.20 | 6.30 | 59.8% | -0.36 | 0.0225 | -0.101 | ||||
| 7.20 | 9.00 | 2 | 51.7% | 0.61 | 0.0230 | -0.102 | 103 | 4.50 | 6.20 | 56.8% | -0.39 | 0.0231 | -0.102 | |||
| 7.10 | 8.10 | 2 | 52.1% | 0.59 | 0.0235 | -0.103 | 104 | 4.90 | 6.70 | 56.7% | -0.41 | 0.0236 | -0.103 | |||
| 6.30 | 7.50 | 2 | 334 | 49.7% | 0.56 | 0.0239 | -0.103 | 105 | 5.40 | 6.70 | 33 | 54.7% | -0.44 | 0.0240 | -0.104 | |
| 6.10 | 6.90 | 1 | 51.3% | 0.54 | 0.0243 | -0.103 | 106 | 5.90 | 7.10 | 3 | 3 | 54.2% | -0.46 | 0.0244 | -0.104 | |
| 4.90 | 7.40 | 2 | 52.2% | 0.51 | 0.0245 | -0.103 | 107 | 6.30 | 8.70 | 58.0% | -0.48 | 0.0246 | -0.104 | |||
| 5.00 | 5.90 | 1 | 50.1% | 0.49 | 0.0246 | -0.103 | 108 | 6.50 | 8.60 | 53.9% | -0.51 | 0.0248 | -0.103 | |||
| 3.70 | 6.90 | 1 | 52.3% | 0.47 | 0.0247 | -0.102 | 109 | 7.60 | 8.70 | 54.1% | -0.53 | 0.0248 | -0.102 | |||
| 4.50 | 5.70 | 5 | 863 | 50.6% | 0.44 | 0.0246 | -0.101 | 110 | 8.10 | 9.20 | 67 | 53.2% | -0.56 | 0.0248 | -0.101 | |
| 3.70 | 5.00 | 50.7% | 0.42 | 0.0245 | -0.100 | 111 | 8.30 | 10.10 | 52.6% | -0.58 | 0.0246 | -0.100 | ||||
| 3.60 | 5.70 | 1 | 56.2% | 0.39 | 0.0242 | -0.098 | 112 | 8.30 | 11.00 | 50.9% | -0.61 | 0.0244 | -0.098 | |||
| 2.65 | 5.10 | 1 | 52.4% | 0.37 | 0.0238 | -0.096 | 113 | 10.00 | 11.10 | 52.9% | -0.63 | 0.0240 | -0.096 | |||
| 1.85 | 5.20 | 1 | 52.1% | 0.35 | 0.0234 | -0.093 | 114 | 9.80 | 12.30 | 51.2% | -0.65 | 0.0236 | -0.093 | |||
| 2.65 | 3.50 | 12 | 223 | 50.6% | 0.33 | 0.0229 | -0.091 | 115 | 10.50 | 13.00 | 2 | 51.1% | -0.68 | 0.0231 | -0.090 | |
| 1.40 | 4.20 | 50.5% | 0.30 | 0.0222 | -0.088 | 116 | 11.10 | 13.70 | 50.3% | -0.70 | 0.0225 | -0.088 | ||||
| 1.65 | 3.90 | 52.6% | 0.28 | 0.0216 | -0.085 | 117 | 12.10 | 14.40 | 51.2% | -0.72 | 0.0218 | -0.085 | ||||
| 1.45 | 3.40 | 1 | 51.4% | 0.26 | 0.0209 | -0.082 | 118 | 12.80 | 15.20 | 51.0% | -0.74 | 0.0211 | -0.081 | |||
| 0.8000 | 3.80 | 52.3% | 0.25 | 0.0201 | -0.079 | 119 | 13.60 | 16.00 | 51.1% | -0.76 | 0.0204 | -0.078 | ||||
| 1.35 | 2.05 | 1 | 509 | 48.0% | 0.23 | 0.0193 | -0.075 | 120 | 14.30 | 16.90 | 51.1% | -0.77 | 0.0196 | -0.075 | ||
| 0.9000 | 1.85 | 45.9% | 0.21 | 0.0185 | -0.072 | 121 | 15.10 | 17.70 | 50.9% | -0.79 | 0.0188 | -0.071 | ||||
| 0.3000 | 1.80 | 31 | 82 | 48.8% | 0.15 | 0.0151 | -0.059 | 125 | 18.30 | 21.80 | 3 | 54.0% | -0.85 | 0.0155 | -0.058 | |
| 0.1500 | 1.35 | 97 | 51.7% | 0.10 | 0.0112 | -0.044 | 130 | 23.10 | 25.80 | 53.0% | -0.90 | 0.0116 | -0.043 | |||
| 0.2000 | 1.05 | 22 | 56.0% | 0.07 | 0.0080 | -0.032 | 135 | 27.80 | 30.50 | 53.6% | -0.94 | 0.0085 | -0.031 | |||
| 0 | 0.5500 | 11 | 155 | 52.8% | 0.04 | 0.0056 | -0.023 | 140 | 32.70 | 35.60 | 59.8% | -0.96 | 0.0062 | -0.022 | ||
| 0 | 2.10 | 26 | 76.8% | 0.03 | 0.0039 | -0.017 | 145 | 37.20 | 41.00 | 64.2% | -0.98 | 0.0047 | -0.015 | |||
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