EL цепочка опционов The Estée Lauder Companies Inc.
Cboe delayed options data · по состоянию на 00:37 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 ±12.1% (93.03–118.53) · ATM IV 51.0% · P/C открытого интереса 0.62
| 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 | |
| 49.70 | 53.20 | 132.1% | 1.00 | 0.0002 | 0.000 | 55 | 0 | 0.9500 | 127.9% | -0.00 | 0.0002 | -0.001 | ||||
| 44.70 | 48.10 | 113.7% | 1.00 | 0.0004 | 0.000 | 60 | 0 | 1.00 | 3 | 114.1% | -0.00 | 0.0004 | -0.003 | |||
| 39.60 | 43.30 | 101.0% | 0.99 | 0.0008 | -0.000 | 65 | 0 | 2.15 | 2 | 118.9% | -0.01 | 0.0008 | -0.005 | |||
| 34.20 | 38.20 | 76.3% | 0.99 | 0.0015 | -0.005 | 70 | 0 | 2.20 | 2 | 104.7% | -0.01 | 0.0015 | -0.009 | |||
| 30.20 | 32.40 | 68.8% | 0.97 | 0.0029 | -0.013 | 75 | 0 | 2.30 | 18 | 91.8% | -0.02 | 0.0029 | -0.016 | |||
| 24.80 | 27.50 | 3 | 50.5% | 0.95 | 0.0051 | -0.024 | 80 | 0.2000 | 0.4500 | 1 | 650 | 57.9% | -0.05 | 0.0051 | -0.027 | |
| 20.70 | 22.40 | 1 | 53.1% | 0.92 | 0.0084 | -0.039 | 85 | 0.3500 | 1.25 | 20 | 350 | 59.0% | -0.08 | 0.0085 | -0.042 | |
| 16.30 | 19.20 | 50 | 60.8% | 0.86 | 0.0127 | -0.057 | 90 | 1.00 | 1.30 | 33 | 674 | 52.9% | -0.14 | 0.0128 | -0.059 | |
| 12.90 | 15.60 | 55.5% | 0.80 | 0.0166 | -0.072 | 94 | 1.55 | 2.25 | 52.1% | -0.20 | 0.0167 | -0.074 | ||||
| 12.30 | 14.80 | 49 | 55.8% | 0.78 | 0.0176 | -0.075 | 95 | 2.00 | 2.60 | 20 | 441 | 53.8% | -0.22 | 0.0176 | -0.077 | |
| 11.70 | 14.00 | 55.9% | 0.76 | 0.0185 | -0.079 | 96 | 2.15 | 2.75 | 52.4% | -0.24 | 0.0186 | -0.080 | ||||
| 10.80 | 12.80 | 52.3% | 0.74 | 0.0194 | -0.082 | 97 | 2.45 | 3.00 | 52.2% | -0.26 | 0.0195 | -0.083 | ||||
| 10.80 | 11.70 | 53.5% | 0.72 | 0.0203 | -0.085 | 98 | 2.65 | 4.30 | 56.3% | -0.28 | 0.0204 | -0.086 | ||||
| 10.20 | 11.90 | 57.6% | 0.70 | 0.0212 | -0.088 | 99 | 2.90 | 4.60 | 55.5% | -0.30 | 0.0213 | -0.089 | ||||
| 8.90 | 11.30 | 1 | 1,751 | 54.6% | 0.68 | 0.0220 | -0.090 | 100 | 3.40 | 3.90 | 5 | 204 | 51.3% | -0.32 | 0.0221 | -0.091 |
| 8.30 | 9.80 | 50.7% | 0.65 | 0.0227 | -0.092 | 101 | 3.70 | 4.40 | 51.4% | -0.35 | 0.0228 | -0.093 | ||||
| 8.30 | 9.10 | 52.7% | 0.63 | 0.0233 | -0.094 | 102 | 3.50 | 5.70 | 52.5% | -0.37 | 0.0235 | -0.095 | ||||
| 6.80 | 10.10 | 55.2% | 0.61 | 0.0239 | -0.096 | 103 | 4.50 | 5.30 | 51.3% | -0.39 | 0.0240 | -0.097 | ||||
| 6.40 | 8.00 | 49.3% | 0.58 | 0.0243 | -0.097 | 104 | 4.90 | 5.60 | 50.3% | -0.42 | 0.0245 | -0.098 | ||||
| 6.70 | 7.50 | 3 | 332 | 52.6% | 0.56 | 0.0247 | -0.098 | 105 | 5.40 | 7.00 | 33 | 54.0% | -0.44 | 0.0249 | -0.098 | |
| 6.10 | 6.90 | 2 | 51.7% | 0.53 | 0.0250 | -0.098 | 106 | 5.80 | 6.70 | 3 | 50.3% | -0.47 | 0.0252 | -0.099 | ||
| 5.10 | 7.40 | 2 | 53.3% | 0.51 | 0.0252 | -0.098 | 107 | 6.20 | 7.10 | 49.2% | -0.49 | 0.0254 | -0.099 | |||
| 5.00 | 5.90 | 1 | 50.4% | 0.48 | 0.0252 | -0.098 | 108 | 6.80 | 8.60 | 53.1% | -0.52 | 0.0255 | -0.098 | |||
| 4.70 | 5.60 | 1 | 51.3% | 0.46 | 0.0252 | -0.097 | 109 | 7.50 | 8.50 | 50.7% | -0.54 | 0.0255 | -0.097 | |||
| 4.40 | 5.00 | 45 | 856 | 50.8% | 0.43 | 0.0251 | -0.096 | 110 | 8.00 | 8.80 | 15 | 67 | 49.0% | -0.57 | 0.0254 | -0.096 |
| 3.40 | 4.70 | 48.4% | 0.41 | 0.0248 | -0.094 | 111 | 8.40 | 10.30 | 51.6% | -0.59 | 0.0251 | -0.095 | ||||
| 3.60 | 5.20 | 1 | 54.1% | 0.38 | 0.0245 | -0.092 | 112 | 9.20 | 10.40 | 49.9% | -0.62 | 0.0248 | -0.093 | |||
| 2.75 | 3.90 | 1 | 47.8% | 0.36 | 0.0241 | -0.090 | 113 | 9.90 | 10.70 | 48.3% | -0.64 | 0.0244 | -0.091 | |||
| 2.95 | 4.60 | 1 | 54.2% | 0.34 | 0.0236 | -0.088 | 114 | 10.50 | 12.40 | 52.2% | -0.66 | 0.0240 | -0.088 | |||
| 2.75 | 3.30 | 108 | 133 | 50.1% | 0.32 | 0.0230 | -0.085 | 115 | 11.00 | 13.00 | 2 | 50.7% | -0.69 | 0.0234 | -0.086 | |
| 1.50 | 4.00 | 49.9% | 0.30 | 0.0224 | -0.083 | 116 | 11.10 | 12.90 | 43.6% | -0.71 | 0.0228 | -0.083 | ||||
| 1.85 | 2.80 | 48.2% | 0.28 | 0.0217 | -0.080 | 117 | 12.40 | 13.70 | 46.3% | -0.73 | 0.0221 | -0.080 | ||||
| 1.70 | 3.40 | 1 | 52.5% | 0.26 | 0.0209 | -0.076 | 118 | 13.20 | 15.20 | 49.9% | -0.75 | 0.0213 | -0.076 | |||
| 1.70 | 3.30 | 54.1% | 0.24 | 0.0201 | -0.073 | 119 | 13.70 | 16.10 | 48.9% | -0.77 | 0.0206 | -0.073 | ||||
| 0.8500 | 2.05 | 11 | 501 | 45.1% | 0.22 | 0.0193 | -0.070 | 120 | 14.60 | 16.80 | 48.7% | -0.79 | 0.0197 | -0.070 | ||
| 1.15 | 2.75 | 52.5% | 0.20 | 0.0184 | -0.066 | 121 | 15.60 | 17.60 | 49.5% | -0.80 | 0.0189 | -0.066 | ||||
| 0.5000 | 1.10 | 33 | 50 | 44.9% | 0.14 | 0.0149 | -0.053 | 125 | 19.00 | 21.10 | 3 | 49.4% | -0.86 | 0.0154 | -0.053 | |
| 0.4500 | 0.7500 | 43 | 54 | 48.5% | 0.09 | 0.0107 | -0.038 | 130 | 23.20 | 25.50 | 42.5% | -0.92 | 0.0114 | -0.037 | ||
| 0.2000 | 0.7000 | 2 | 20 | 51.7% | 0.05 | 0.0073 | -0.025 | 135 | 28.30 | 30.20 | 43.5% | -0.96 | 0.0080 | -0.025 | ||
| 0.1000 | 0.2000 | 155 | 47.2% | 0.03 | 0.0047 | -0.017 | 140 | 32.30 | 36.00 | -0.98 | 0.0057 | -0.014 | ||||
| 0 | 0.7500 | 1 | 25 | 60.9% | 0.02 | 0.0030 | -0.010 | 145 | 37.00 | 41.20 | -1.00 | 0.0017 | -0.009 | |||
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