EOG цепочка опционов EOG Resources, Inc.
Cboe delayed options data · по состоянию на 00:34 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 ±5.0% (141.25–156.25) · ATM IV 30.0% · P/C открытого интереса 0.41
| 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 | |
| 71.80 | 75.30 | 1.00 | 0.0000 | 0.000 | 75 | 0 | 2.15 | 23 | 206.2% | -0.00 | 0.0000 | -0.000 | ||||
| 66.80 | 70.00 | 1.00 | 0.0000 | 0.000 | 80 | 0 | 2.15 | 557 | 189.4% | -0.00 | 0.0000 | -0.000 | ||||
| 61.80 | 65.70 | 1.00 | 0.0000 | 0.000 | 85 | 0 | 2.15 | 42 | 173.5% | -0.00 | 0.0000 | -0.001 | ||||
| 57.70 | 59.30 | 1 | 1.00 | 0.0000 | 0.000 | 90 | 0 | 2.15 | 79 | 158.5% | -0.00 | 0.0000 | -0.001 | |||
| 51.80 | 55.20 | 21 | 1.00 | 0.0001 | 0.000 | 95 | 0 | 2.15 | 232 | 144.2% | -0.00 | 0.0001 | -0.001 | |||
| 49.30 | 52.50 | 1.00 | 0.0001 | 0.000 | 97.5 | 0 | 2.15 | 12 | 137.3% | -0.00 | 0.0001 | -0.001 | ||||
| 46.80 | 49.80 | 1.00 | 0.0001 | 0.000 | 100 | 0 | 2.15 | 230 | 130.6% | -0.00 | 0.0001 | -0.001 | ||||
| 41.80 | 45.00 | 59 | 1.00 | 0.0002 | 0.000 | 105 | 0 | 2.15 | 859 | 117.5% | -0.00 | 0.0002 | -0.002 | |||
| 36.80 | 40.10 | 132 | 1.00 | 0.0004 | 0.000 | 110 | 0 | 2.15 | 1,171 | 104.8% | -0.00 | 0.0004 | -0.003 | |||
| 31.90 | 35.30 | 76 | 1.00 | 0.0008 | -0.001 | 115 | 0 | 2.15 | 944 | 92.6% | -0.00 | 0.0008 | -0.005 | |||
| 27.00 | 29.90 | 231 | 0.99 | 0.0016 | -0.005 | 120 | 0 | 0.5000 | 1,080 | 58.2% | -0.01 | 0.0016 | -0.008 | |||
| 22.00 | 24.90 | 147 | 0.98 | 0.0033 | -0.012 | 125 | 0 | 0.3500 | 15 | 1,252 | 45.8% | -0.02 | 0.0033 | -0.015 | ||
| 18.00 | 19.90 | 1 | 8,714 | 29.0% | 0.96 | 0.0068 | -0.024 | 130 | 0.1000 | 0.1500 | 14 | 4,240 | 34.9% | -0.04 | 0.0068 | -0.026 |
| 12.80 | 14.70 | 5 | 1,576 | 0.92 | 0.0138 | -0.045 | 135 | 0.2500 | 0.4000 | 62 | 1,002 | 32.6% | -0.08 | 0.0138 | -0.047 | |
| 9.00 | 11.50 | 24.8% | 0.85 | 0.0227 | -0.069 | 139 | 0.6500 | 0.8500 | 2 | 22 | 31.8% | -0.15 | 0.0228 | -0.070 | ||
| 8.10 | 10.30 | 1,613 | 21.8% | 0.83 | 0.0253 | -0.075 | 140 | 0.8000 | 1.05 | 1 | 748 | 31.9% | -0.17 | 0.0254 | -0.077 | |
| 7.30 | 9.90 | 1 | 26.2% | 0.81 | 0.0280 | -0.082 | 141 | 0.9500 | 1.25 | 4 | 31.6% | -0.19 | 0.0282 | -0.084 | ||
| 6.90 | 9.00 | 77 | 28.1% | 0.78 | 0.0307 | -0.089 | 142 | 1.15 | 1.45 | 1 | 2 | 31.2% | -0.22 | 0.0309 | -0.090 | |
| 6.60 | 8.10 | 29.8% | 0.75 | 0.0333 | -0.095 | 143 | 1.40 | 1.70 | 5 | 4 | 31.1% | -0.26 | 0.0335 | -0.096 | ||
| 6.10 | 7.30 | 77 | 4 | 30.4% | 0.71 | 0.0357 | -0.101 | 144 | 1.65 | 1.95 | 44 | 30.7% | -0.29 | 0.0360 | -0.102 | |
| 5.60 | 6.40 | 1 | 1,185 | 30.1% | 0.67 | 0.0379 | -0.106 | 145 | 1.95 | 2.30 | 4 | 831 | 30.6% | -0.33 | 0.0382 | -0.107 |
| 4.80 | 5.60 | 64 | 35 | 28.6% | 0.64 | 0.0397 | -0.111 | 146 | 2.15 | 2.75 | 25 | 30.2% | -0.37 | 0.0400 | -0.112 | |
| 4.20 | 5.00 | 6 | 130 | 28.6% | 0.59 | 0.0411 | -0.114 | 147 | 2.60 | 3.20 | 1 | 30.6% | -0.41 | 0.0414 | -0.115 | |
| 3.90 | 4.40 | 27 | 43 | 29.4% | 0.55 | 0.0421 | -0.116 | 148 | 3.10 | 3.60 | 59 | 30.5% | -0.45 | 0.0424 | -0.117 | |
| 3.40 | 4.00 | 1 | 67 | 29.9% | 0.51 | 0.0425 | -0.117 | 149 | 3.50 | 4.10 | 3 | 30.2% | -0.49 | 0.0428 | -0.118 | |
| 3.00 | 3.40 | 33 | 3,310 | 29.6% | 0.47 | 0.0424 | -0.117 | 150 | 4.10 | 4.70 | 106 | 30.7% | -0.53 | 0.0427 | -0.118 | |
| 2.00 | 2.60 | 48 | 30.2% | 0.37 | 0.0399 | -0.111 | 152.5 | 5.50 | 6.40 | 30.9% | -0.64 | 0.0404 | -0.112 | |||
| 1.40 | 1.65 | 37 | 4,643 | 30.0% | 0.28 | 0.0352 | -0.099 | 155 | 7.30 | 8.10 | 167 | 30.9% | -0.73 | 0.0357 | -0.100 | |
| 0.9000 | 1.20 | 1 | 25 | 30.7% | 0.20 | 0.0294 | -0.085 | 157.5 | 9.20 | 11.00 | 35.8% | -0.80 | 0.0298 | -0.085 | ||
| 0.6000 | 0.8500 | 94 | 8,703 | 31.5% | 0.15 | 0.0234 | -0.069 | 160 | 11.10 | 13.70 | 3 | 38.9% | -0.86 | 0.0239 | -0.069 | |
| 0.3500 | 1.05 | 1,004 | 35.6% | 0.10 | 0.0180 | -0.055 | 162.5 | 13.30 | 16.10 | 41.3% | -0.90 | 0.0186 | -0.054 | |||
| 0.2500 | 0.5000 | 499 | 33.9% | 0.07 | 0.0135 | -0.042 | 165 | 15.20 | 18.50 | 40.8% | -0.94 | 0.0144 | -0.043 | |||
| 0.0500 | 0.9000 | 2 | 39.8% | 0.05 | 0.0100 | -0.032 | 167.5 | 17.80 | 20.90 | 44.9% | -0.96 | 0.0111 | -0.034 | |||
| 0 | 1.45 | 574 | 48.3% | 0.03 | 0.0072 | -0.024 | 170 | 20.30 | 23.40 | 48.9% | -0.98 | 0.0085 | -0.026 | |||
| 0 | 2.20 | 58.4% | 0.02 | 0.0052 | -0.018 | 172.5 | 22.60 | 25.70 | 48.6% | -0.99 | 0.0056 | -0.019 | ||||
| 0 | 2.20 | 55 | 62.3% | 0.02 | 0.0037 | -0.013 | 175 | 25.60 | 28.40 | 59.2% | -1.00 | 0.0028 | -0.013 | |||
| 0 | 0.4000 | 56 | 48.4% | 0.01 | 0.0019 | -0.007 | 180 | 29.40 | 33.20 | 46.2% | -1.00 | 0.0001 | -0.011 | |||
| 0 | 2.15 | 28 | 76.3% | 0.00 | 0.0009 | -0.004 | 185 | 35.10 | 38.20 | 65.5% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 2.15 | 207 | 83.0% | 0.00 | 0.0005 | -0.002 | 190 | 40.10 | 43.20 | 71.7% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 2.15 | 38 | 89.4% | 0.00 | 0.0002 | -0.001 | 195 | 45.10 | 48.40 | 80.4% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 2.15 | 7 | 95.5% | 0.00 | 0.0001 | -0.001 | 200 | 50.80 | 53.20 | 92.5% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 2.15 | 1 | 107.0% | 0.00 | 0.0000 | -0.000 | 210 | 59.70 | 63.40 | 90.5% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 2.15 | 1 | 117.6% | 0.00 | 0.0000 | 0.000 | 220 | 69.60 | 73.40 | 100.3% | -1.00 | 0.0000 | -0.011 | |||
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