EQIX цепочка опционов Equinix, Inc.
Cboe delayed options data · по состоянию на 06:36 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 ±23.1% (750.21–1,201.21) · ATM IV 30.9% · P/C открытого интереса 1.08
| 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 | |
| 463.00 | 472.00 | 43.8% | 0.96 | 0.0002 | 0.000 | 520 | 2.00 | 12.00 | 43.5% | -0.04 | 0.0002 | -0.049 | ||||
| 444.00 | 454.00 | 41.8% | 0.96 | 0.0002 | 0.000 | 540 | 3.00 | 13.00 | 42.5% | -0.04 | 0.0002 | -0.053 | ||||
| 426.00 | 436.00 | 3 | 41.1% | 0.95 | 0.0003 | 0.000 | 560 | 4.00 | 14.00 | 3 | 41.5% | -0.05 | 0.0003 | -0.058 | ||
| 408.00 | 418.00 | 40.3% | 0.95 | 0.0003 | -0.004 | 580 | 5.00 | 15.00 | 40.4% | -0.06 | 0.0003 | -0.062 | ||||
| 390.00 | 400.00 | 1 | 40.3% | 0.94 | 0.0003 | -0.012 | 600 | 7.00 | 17.00 | 1 | 40.1% | -0.06 | 0.0004 | -0.067 | ||
| 382.00 | 392.00 | 1 | 39.8% | 0.94 | 0.0004 | -0.016 | 610 | 7.00 | 17.00 | 39.1% | -0.07 | 0.0004 | -0.070 | |||
| 373.00 | 383.00 | 39.2% | 0.93 | 0.0004 | -0.020 | 620 | 8.10 | 18.00 | 38.9% | -0.07 | 0.0004 | -0.072 | ||||
| 364.00 | 374.00 | 2 | 38.6% | 0.93 | 0.0004 | -0.024 | 630 | 9.10 | 19.00 | 38.6% | -0.08 | 0.0004 | -0.075 | |||
| 356.00 | 366.00 | 3 | 38.8% | 0.92 | 0.0004 | -0.028 | 640 | 10.10 | 20.00 | 38.3% | -0.08 | 0.0004 | -0.078 | |||
| 347.00 | 357.00 | 38.1% | 0.92 | 0.0004 | -0.032 | 650 | 11.00 | 21.00 | 2 | 37.9% | -0.09 | 0.0005 | -0.081 | |||
| 338.00 | 348.00 | 1 | 37.9% | 0.91 | 0.0005 | -0.036 | 660 | 12.10 | 22.00 | 1 | 37.5% | -0.09 | 0.0005 | -0.084 | ||
| 330.00 | 340.00 | 1 | 37.5% | 0.91 | 0.0005 | -0.040 | 670 | 13.00 | 23.00 | 1 | 37.1% | -0.10 | 0.0005 | -0.086 | ||
| 321.00 | 331.00 | 37.2% | 0.90 | 0.0005 | -0.045 | 680 | 15.00 | 24.00 | 3 | 37.0% | -0.10 | 0.0005 | -0.089 | |||
| 313.00 | 323.00 | 36.8% | 0.89 | 0.0006 | -0.049 | 690 | 16.00 | 25.00 | 8 | 36.5% | -0.11 | 0.0006 | -0.092 | |||
| 305.00 | 315.00 | 2 | 36.6% | 0.89 | 0.0006 | -0.053 | 700 | 17.80 | 26.10 | 1 | 36.3% | -0.12 | 0.0006 | -0.096 | ||
| 297.00 | 306.00 | 36.2% | 0.88 | 0.0006 | -0.058 | 710 | 19.00 | 27.40 | 26 | 35.9% | -0.12 | 0.0006 | -0.099 | |||
| 289.00 | 298.00 | 2 | 35.9% | 0.87 | 0.0006 | -0.062 | 720 | 20.60 | 28.90 | 1 | 35.6% | -0.13 | 0.0007 | -0.102 | ||
| 280.00 | 290.00 | 1 | 35.7% | 0.87 | 0.0007 | -0.066 | 730 | 22.00 | 32.00 | 1 | 35.7% | -0.14 | 0.0007 | -0.105 | ||
| 272.00 | 282.00 | 2 | 35.4% | 0.86 | 0.0007 | -0.071 | 740 | 23.00 | 33.00 | 1 | 35.1% | -0.15 | 0.0007 | -0.108 | ||
| 265.00 | 274.00 | 21 | 35.1% | 0.85 | 0.0007 | -0.075 | 750 | 25.00 | 35.00 | 17 | 34.9% | -0.16 | 0.0008 | -0.111 | ||
| 257.00 | 267.00 | 8 | 34.9% | 0.84 | 0.0008 | -0.079 | 760 | 27.00 | 37.00 | 13 | 34.8% | -0.16 | 0.0008 | -0.114 | ||
| 249.00 | 259.00 | 1 | 34.5% | 0.83 | 0.0008 | -0.084 | 770 | 29.00 | 39.00 | 2 | 34.5% | -0.17 | 0.0008 | -0.117 | ||
| 242.00 | 251.00 | 1 | 34.4% | 0.83 | 0.0008 | -0.088 | 780 | 31.00 | 41.00 | 1 | 34.2% | -0.18 | 0.0009 | -0.120 | ||
| 234.00 | 244.00 | 34.1% | 0.82 | 0.0009 | -0.092 | 790 | 33.00 | 42.90 | 2 | 33.9% | -0.19 | 0.0009 | -0.123 | |||
| 227.00 | 236.00 | 33.8% | 0.81 | 0.0009 | -0.096 | 800 | 35.00 | 45.00 | 2 | 33.6% | -0.20 | 0.0009 | -0.126 | |||
| 219.00 | 229.00 | 33.5% | 0.80 | 0.0009 | -0.101 | 810 | 38.00 | 48.00 | 33.6% | -0.21 | 0.0010 | -0.129 | ||||
| 212.00 | 222.00 | 33.4% | 0.79 | 0.0010 | -0.104 | 820 | 40.00 | 50.00 | 33.2% | -0.22 | 0.0010 | -0.132 | ||||
| 205.00 | 215.00 | 33.2% | 0.78 | 0.0010 | -0.108 | 830 | 43.00 | 53.00 | 8 | 33.1% | -0.23 | 0.0010 | -0.135 | |||
| 198.00 | 208.00 | 32.9% | 0.76 | 0.0010 | -0.112 | 840 | 46.00 | 56.00 | 33.0% | -0.24 | 0.0011 | -0.137 | ||||
| 191.00 | 201.00 | 32.6% | 0.75 | 0.0011 | -0.116 | 850 | 49.00 | 58.00 | 1 | 32.7% | -0.26 | 0.0011 | -0.140 | |||
| 185.00 | 195.00 | 32.7% | 0.74 | 0.0011 | -0.119 | 860 | 52.00 | 62.00 | 32.7% | -0.27 | 0.0011 | -0.142 | ||||
| 178.00 | 188.00 | 32.4% | 0.73 | 0.0011 | -0.123 | 870 | 55.00 | 65.00 | 32.4% | -0.28 | 0.0012 | -0.145 | ||||
| 172.00 | 182.00 | 32.3% | 0.72 | 0.0012 | -0.126 | 880 | 58.00 | 68.00 | 6 | 32.1% | -0.29 | 0.0012 | -0.147 | |||
| 166.00 | 176.00 | 32.2% | 0.71 | 0.0012 | -0.129 | 890 | 62.00 | 72.00 | 32.2% | -0.31 | 0.0012 | -0.149 | ||||
| 159.00 | 169.00 | 31.9% | 0.69 | 0.0012 | -0.132 | 900 | 65.00 | 75.00 | 1 | 31.8% | -0.32 | 0.0012 | -0.151 | |||
| 154.00 | 163.00 | 31.9% | 0.68 | 0.0012 | -0.135 | 910 | 69.00 | 79.00 | 31.8% | -0.33 | 0.0013 | -0.153 | ||||
| 148.00 | 158.00 | 31.7% | 0.67 | 0.0013 | -0.138 | 920 | 73.00 | 83.00 | 1 | 31.6% | -0.35 | 0.0013 | -0.154 | |||
| 143.00 | 152.00 | 31.6% | 0.65 | 0.0013 | -0.140 | 930 | 77.00 | 86.00 | 1 | 31.3% | -0.36 | 0.0013 | -0.156 | |||
| 136.00 | 146.00 | 31.4% | 0.64 | 0.0013 | -0.142 | 940 | 81.00 | 91.00 | 31.3% | -0.37 | 0.0014 | -0.157 | ||||
| 131.00 | 141.00 | 31.2% | 0.63 | 0.0013 | -0.144 | 950 | 86.00 | 95.00 | 31.2% | -0.39 | 0.0014 | -0.158 | ||||
| 126.00 | 136.00 | 31.1% | 0.61 | 0.0014 | -0.146 | 960 | 90.00 | 100.00 | 5 | 31.1% | -0.40 | 0.0014 | -0.159 | |||
| 121.00 | 131.00 | 31.1% | 0.60 | 0.0014 | -0.148 | 970 | 95.00 | 104.80 | 1 | 31.1% | -0.41 | 0.0014 | -0.160 | |||
| 116.00 | 126.00 | 2 | 30.9% | 0.59 | 0.0014 | -0.149 | 980 | 100.00 | 109.00 | 14 | 30.9% | -0.43 | 0.0014 | -0.160 | ||
| 111.00 | 121.00 | 7 | 30.8% | 0.57 | 0.0014 | -0.151 | 990 | 105.00 | 114.00 | 30.8% | -0.44 | 0.0015 | -0.161 | |||
| 107.00 | 116.00 | 5 | 30.7% | 0.56 | 0.0014 | -0.152 | 1,000 | 110.00 | 119.00 | 22 | 30.6% | -0.46 | 0.0015 | -0.161 | ||
| 102.00 | 112.00 | 10 | 30.6% | 0.55 | 0.0014 | -0.153 | 1,010 | 115.00 | 125.00 | 1 | 30.6% | -0.47 | 0.0015 | -0.161 | ||
| 98.00 | 108.00 | 5 | 30.6% | 0.53 | 0.0014 | -0.153 | 1,020 | 121.00 | 130.00 | 2 | 30.5% | -0.49 | 0.0015 | -0.161 | ||
| 93.00 | 103.00 | 7 | 30.3% | 0.52 | 0.0014 | -0.154 | 1,030 | 126.00 | 136.00 | 3 | 30.4% | -0.50 | 0.0015 | -0.160 | ||
| 89.10 | 99.00 | 1 | 30.3% | 0.51 | 0.0014 | -0.154 | 1,040 | 132.00 | 142.00 | 30.4% | -0.52 | 0.0015 | -0.160 | |||
| 86.00 | 95.00 | 2 | 30.3% | 0.49 | 0.0014 | -0.154 | 1,050 | 138.00 | 147.00 | 30.2% | -0.53 | 0.0016 | -0.159 | |||
| 82.00 | 91.90 | 4 | 30.3% | 0.48 | 0.0014 | -0.154 | 1,060 | 144.00 | 154.00 | 30.3% | -0.55 | 0.0016 | -0.159 | |||
| 78.00 | 88.00 | 30.2% | 0.47 | 0.0014 | -0.153 | 1,070 | 150.00 | 160.00 | 16 | 30.2% | -0.56 | 0.0016 | -0.158 | |||
| 74.10 | 84.00 | 100 | 30.0% | 0.45 | 0.0014 | -0.153 | 1,080 | 157.00 | 167.00 | 104 | 30.3% | -0.58 | 0.0016 | -0.157 | ||
| 71.00 | 81.00 | 15 | 30.1% | 0.44 | 0.0014 | -0.152 | 1,090 | 163.00 | 173.00 | 4 | 30.1% | -0.59 | 0.0016 | -0.155 | ||
| 68.00 | 77.80 | 6 | 30.1% | 0.43 | 0.0014 | -0.152 | 1,100 | 170.00 | 179.20 | 30.1% | -0.60 | 0.0016 | -0.154 | |||
| 64.10 | 74.00 | 29.8% | 0.41 | 0.0014 | -0.151 | 1,110 | 177.00 | 186.00 | 30.0% | -0.62 | 0.0016 | -0.153 | ||||
| 61.10 | 71.00 | 101 | 29.8% | 0.40 | 0.0014 | -0.149 | 1,120 | 183.00 | 193.00 | 100 | 29.9% | -0.63 | 0.0016 | -0.152 | ||
| 58.00 | 68.00 | 29.7% | 0.39 | 0.0014 | -0.148 | 1,130 | 190.00 | 200.00 | 29.8% | -0.65 | 0.0016 | -0.150 | ||||
| 56.00 | 65.80 | 29.9% | 0.38 | 0.0014 | -0.147 | 1,140 | 198.00 | 207.00 | 5 | 29.9% | -0.66 | 0.0016 | -0.149 | |||
| 53.00 | 63.00 | 29.8% | 0.37 | 0.0014 | -0.145 | 1,150 | 205.00 | 214.00 | 29.8% | -0.68 | 0.0016 | -0.147 | ||||
| 50.10 | 60.00 | 29.6% | 0.35 | 0.0014 | -0.144 | 1,160 | 212.00 | 222.00 | 1 | 29.7% | -0.69 | 0.0016 | -0.145 | |||
| 48.00 | 57.80 | 29.7% | 0.34 | 0.0014 | -0.142 | 1,170 | 220.00 | 230.00 | 1 | 29.8% | -0.70 | 0.0016 | -0.143 | |||
| 45.00 | 55.00 | 9 | 29.5% | 0.33 | 0.0013 | -0.140 | 1,180 | 228.00 | 238.00 | 3 | 29.9% | -0.72 | 0.0016 | -0.141 | ||
| 43.00 | 53.00 | 1 | 29.6% | 0.32 | 0.0013 | -0.138 | 1,190 | 236.00 | 245.00 | 1 | 29.8% | -0.73 | 0.0016 | -0.139 | ||
| 41.00 | 50.00 | 1 | 29.4% | 0.31 | 0.0013 | -0.136 | 1,200 | 243.00 | 253.00 | 29.6% | -0.74 | 0.0016 | -0.137 | |||
| 36.10 | 46.00 | 29.3% | 0.29 | 0.0013 | -0.132 | 1,220 | 260.00 | 270.00 | 29.9% | -0.77 | 0.0015 | -0.132 | ||||
| 33.00 | 42.00 | 2 | 29.3% | 0.27 | 0.0012 | -0.127 | 1,240 | 276.00 | 286.00 | 29.6% | -0.79 | 0.0015 | -0.125 | |||
| 29.00 | 39.00 | 6 | 29.2% | 0.25 | 0.0012 | -0.122 | 1,260 | 293.00 | 303.00 | 29.6% | -0.82 | 0.0014 | -0.117 | |||
| 26.00 | 35.00 | 2 | 29.1% | 0.23 | 0.0011 | -0.118 | 1,280 | 311.00 | 321.00 | 29.9% | -0.84 | 0.0014 | -0.108 | |||
| 23.00 | 33.00 | 1 | 29.2% | 0.21 | 0.0011 | -0.113 | 1,300 | 329.00 | 339.00 | 30.0% | -0.86 | 0.0013 | -0.097 | |||
| 20.00 | 30.00 | 29.0% | 0.20 | 0.0010 | -0.107 | 1,320 | 347.00 | 357.00 | 30.1% | -0.88 | 0.0012 | -0.086 | ||||
| 18.00 | 27.00 | 1 | 28.9% | 0.18 | 0.0010 | -0.102 | 1,340 | 365.00 | 375.00 | 29.9% | -0.90 | 0.0011 | -0.072 | |||
| 15.10 | 25.00 | 28.8% | 0.17 | 0.0010 | -0.098 | 1,360 | 384.00 | 394.00 | 30.2% | -0.92 | 0.0010 | -0.058 | ||||
| 13.10 | 23.00 | 3 | 28.7% | 0.16 | 0.0009 | -0.092 | 1,380 | 403.00 | 413.00 | 30.4% | -0.93 | 0.0010 | -0.043 | |||
| 11.00 | 21.00 | 28.6% | 0.14 | 0.0008 | -0.088 | 1,400 | 422.00 | 432.00 | 30.6% | -0.95 | 0.0011 | -0.028 | ||||
| 10.00 | 20.00 | 28.9% | 0.13 | 0.0008 | -0.083 | 1,420 | 442.00 | 452.00 | 31.5% | -0.96 | 0.0011 | -0.013 | ||||
| 8.00 | 18.00 | 28.6% | 0.12 | 0.0008 | -0.078 | 1,440 | 461.00 | 471.00 | 31.5% | -0.98 | 0.0010 | -0.028 | ||||
| 7.00 | 17.00 | 28.7% | 0.11 | 0.0007 | -0.074 | 1,460 | 481.00 | 491.00 | 32.4% | -0.99 | 0.0006 | -0.104 | ||||
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 17, 2027
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