EQIX цепочка опционов Equinix, Inc.
Cboe delayed options data · по состоянию на 21:55 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 ±8.6% (891.96–1,059.46) · ATM IV 35.6% · P/C открытого интереса 3.67
| 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 | |
| 452.30 | 462.00 | 1.00 | 0.0000 | 0.000 | 520 | 0 | 4.90 | 110.9% | -0.00 | 0.0000 | -0.005 | |||||
| 442.30 | 452.00 | 1.00 | 0.0000 | 0.000 | 530 | 0 | 4.90 | 107.9% | -0.00 | 0.0000 | -0.005 | |||||
| 432.40 | 442.00 | 1.00 | 0.0000 | 0.000 | 540 | 0 | 4.90 | 105.0% | -0.00 | 0.0000 | -0.006 | |||||
| 422.40 | 432.00 | 1.00 | 0.0000 | 0.000 | 550 | 0 | 4.90 | 102.1% | -0.00 | 0.0000 | -0.007 | |||||
| 412.40 | 422.00 | 1.00 | 0.0000 | 0.000 | 560 | 0 | 4.90 | 99.3% | -0.00 | 0.0000 | -0.008 | |||||
| 402.60 | 412.00 | 1.00 | 0.0000 | 0.000 | 570 | 0 | 4.90 | 96.5% | -0.00 | 0.0000 | -0.010 | |||||
| 392.60 | 402.00 | 1 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 4.90 | 93.7% | -0.00 | 0.0000 | -0.011 | ||||
| 382.70 | 392.00 | 1 | 1.00 | 0.0000 | 0.000 | 590 | 0 | 4.90 | 91.0% | -0.00 | 0.0000 | -0.013 | ||||
| 372.40 | 382.00 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 4.90 | 88.4% | -0.00 | 0.0000 | -0.015 | |||||
| 363.40 | 372.00 | 51.8% | 1.00 | 0.0000 | 0.000 | 610 | 0 | 4.90 | 85.8% | -0.00 | 0.0000 | -0.017 | ||||
| 353.00 | 362.80 | 1 | 1.00 | 0.0000 | 0.000 | 620 | 0 | 4.90 | 83.2% | -0.00 | 0.0000 | -0.019 | ||||
| 343.00 | 352.70 | 2 | 1.00 | 0.0000 | 0.000 | 630 | 0 | 4.90 | 80.6% | -0.00 | 0.0001 | -0.022 | ||||
| 333.00 | 342.70 | 1 | 1.00 | 0.0001 | 0.000 | 640 | 0 | 3.60 | 74.1% | -0.00 | 0.0001 | -0.026 | ||||
| 323.00 | 332.40 | 1.00 | 0.0001 | 0.000 | 650 | 0 | 4.90 | 75.6% | -0.00 | 0.0001 | -0.029 | |||||
| 313.20 | 322.60 | 1.00 | 0.0001 | 0.000 | 660 | 0 | 4.90 | 73.2% | -0.01 | 0.0001 | -0.034 | |||||
| 303.50 | 313.00 | 2 | 1.00 | 0.0001 | 0.000 | 670 | 0 | 4.90 | 70.8% | -0.01 | 0.0001 | -0.039 | ||||
| 293.70 | 303.00 | 1 | 0.99 | 0.0001 | 0.000 | 680 | 0 | 4.90 | 68.4% | -0.01 | 0.0001 | -0.044 | ||||
| 283.50 | 293.00 | 1 | 0.99 | 0.0001 | -0.007 | 690 | 0 | 4.90 | 66.0% | -0.01 | 0.0002 | -0.051 | ||||
| 273.60 | 283.00 | 1 | 0.99 | 0.0002 | -0.015 | 700 | 0 | 4.90 | 2 | 63.7% | -0.01 | 0.0002 | -0.058 | |||
| 263.80 | 273.00 | 1 | 45.7% | 0.99 | 0.0002 | -0.023 | 710 | 0 | 3.20 | 1 | 56.8% | -0.01 | 0.0002 | -0.067 | ||
| 254.00 | 263.80 | 1 | 45.0% | 0.99 | 0.0002 | -0.033 | 720 | 0 | 4.90 | 59.1% | -0.01 | 0.0003 | -0.076 | |||
| 244.10 | 253.90 | 44.2% | 0.99 | 0.0003 | -0.043 | 730 | 0 | 4.90 | 1 | 56.8% | -0.02 | 0.0003 | -0.087 | |||
| 234.20 | 243.60 | 40.2% | 0.98 | 0.0003 | -0.055 | 740 | 0 | 4.90 | 54.6% | -0.02 | 0.0004 | -0.099 | ||||
| 224.40 | 234.00 | 1 | 42.2% | 0.98 | 0.0004 | -0.069 | 750 | 0.0500 | 7.50 | 1 | 57.2% | -0.02 | 0.0004 | -0.112 | ||
| 216.00 | 223.90 | 46.1% | 0.98 | 0.0004 | -0.084 | 760 | 0.0500 | 7.60 | 55.0% | -0.03 | 0.0005 | -0.127 | ||||
| 206.20 | 214.00 | 44.7% | 0.97 | 0.0005 | -0.101 | 770 | 0.8500 | 3.70 | 10 | 47.3% | -0.03 | 0.0006 | -0.144 | |||
| 195.70 | 203.60 | 1 | 39.6% | 0.97 | 0.0006 | -0.120 | 780 | 0.0500 | 6.40 | 48.5% | -0.04 | 0.0007 | -0.163 | |||
| 188.40 | 192.90 | 42.9% | 0.96 | 0.0007 | -0.140 | 790 | 0.0500 | 8.10 | 48.7% | -0.05 | 0.0008 | -0.183 | ||||
| 178.90 | 184.60 | 44.8% | 0.95 | 0.0008 | -0.163 | 800 | 0.4500 | 7.10 | 2 | 2 | 45.6% | -0.05 | 0.0009 | -0.205 | ||
| 169.00 | 175.70 | 44.3% | 0.95 | 0.0009 | -0.188 | 810 | 1.35 | 8.60 | 100 | 102 | 46.3% | -0.06 | 0.0010 | -0.230 | ||
| 158.30 | 166.20 | 41.6% | 0.94 | 0.0011 | -0.215 | 820 | 2.90 | 9.50 | 2 | 3 | 46.7% | -0.07 | 0.0012 | -0.256 | ||
| 149.00 | 157.00 | 41.3% | 0.93 | 0.0012 | -0.244 | 830 | 0.9000 | 9.30 | 7 | 41.9% | -0.09 | 0.0013 | -0.284 | |||
| 139.70 | 147.80 | 40.6% | 0.91 | 0.0014 | -0.275 | 840 | 1.80 | 9.00 | 11 | 40.2% | -0.10 | 0.0015 | -0.314 | |||
| 131.80 | 137.10 | 1 | 39.6% | 0.90 | 0.0016 | -0.307 | 850 | 3.60 | 10.70 | 1 | 12 | 41.0% | -0.11 | 0.0017 | -0.345 | |
| 122.80 | 129.60 | 40.4% | 0.88 | 0.0018 | -0.342 | 860 | 3.60 | 12.20 | 4 | 39.7% | -0.13 | 0.0019 | -0.377 | |||
| 113.00 | 121.00 | 39.1% | 0.86 | 0.0020 | -0.377 | 870 | 5.00 | 12.60 | 5 | 37.3% | -0.15 | 0.0021 | -0.410 | |||
| 105.70 | 112.10 | 39.2% | 0.84 | 0.0022 | -0.413 | 880 | 6.30 | 15.00 | 1 | 5 | 38.5% | -0.17 | 0.0023 | -0.444 | ||
| 96.10 | 104.30 | 38.2% | 0.82 | 0.0024 | -0.449 | 890 | 8.00 | 17.30 | 244 | 38.3% | -0.20 | 0.0025 | -0.476 | |||
| 88.00 | 96.00 | 37.7% | 0.79 | 0.0026 | -0.484 | 900 | 10.00 | 19.20 | 18 | 37.8% | -0.22 | 0.0027 | -0.508 | |||
| 81.20 | 87.90 | 37.6% | 0.77 | 0.0029 | -0.518 | 910 | 12.50 | 21.70 | 1 | 19 | 37.5% | -0.25 | 0.0029 | -0.538 | ||
| 73.80 | 80.80 | 37.5% | 0.74 | 0.0031 | -0.549 | 920 | 15.10 | 22.90 | 113 | 36.4% | -0.28 | 0.0032 | -0.566 | |||
| 66.70 | 73.20 | 1 | 36.9% | 0.70 | 0.0033 | -0.578 | 930 | 19.80 | 25.80 | 10 | 33 | 36.8% | -0.32 | 0.0033 | -0.590 | |
| 60.10 | 66.40 | 1 | 36.7% | 0.67 | 0.0035 | -0.602 | 940 | 23.20 | 30.90 | 23 | 37.4% | -0.35 | 0.0035 | -0.610 | ||
| 52.20 | 59.60 | 1 | 35.5% | 0.63 | 0.0036 | -0.622 | 950 | 25.40 | 34.70 | 100 | 36.3% | -0.39 | 0.0036 | -0.625 | ||
| 46.20 | 55.00 | 35.9% | 0.60 | 0.0038 | -0.637 | 960 | 31.10 | 38.70 | 264 | 36.7% | -0.42 | 0.0038 | -0.636 | |||
| 40.60 | 49.00 | 5 | 35.5% | 0.56 | 0.0039 | -0.646 | 970 | 35.90 | 43.00 | 97 | 36.4% | -0.46 | 0.0038 | -0.640 | ||
| 37.10 | 43.70 | 14 | 42 | 35.9% | 0.52 | 0.0039 | -0.648 | 980 | 39.80 | 46.90 | 1 | 13 | 35.3% | -0.50 | 0.0039 | -0.639 |
| 32.20 | 38.60 | 3 | 35.6% | 0.48 | 0.0040 | -0.646 | 990 | 45.70 | 52.60 | 17 | 35.5% | -0.54 | 0.0039 | -0.632 | ||
| 27.50 | 34.60 | 1 | 157 | 35.4% | 0.44 | 0.0039 | -0.636 | 1,000 | 51.40 | 58.50 | 4,755 | 35.4% | -0.58 | 0.0038 | -0.620 | |
| 22.60 | 31.00 | 14 | 35.0% | 0.40 | 0.0039 | -0.622 | 1,010 | 58.30 | 64.30 | 62 | 35.4% | -0.61 | 0.0038 | -0.602 | ||
| 19.00 | 27.70 | 1 | 80 | 35.0% | 0.37 | 0.0038 | -0.602 | 1,020 | 64.40 | 71.70 | 16 | 35.4% | -0.65 | 0.0037 | -0.580 | |
| 15.50 | 24.80 | 42 | 34.8% | 0.33 | 0.0036 | -0.578 | 1,030 | 71.10 | 77.80 | 1 | 73 | 34.8% | -0.68 | 0.0035 | -0.554 | |
| 13.80 | 20.90 | 37 | 34.8% | 0.30 | 0.0035 | -0.550 | 1,040 | 77.60 | 86.00 | 5 | 34.8% | -0.72 | 0.0034 | -0.525 | ||
| 10.30 | 18.90 | 12 | 17 | 34.4% | 0.26 | 0.0033 | -0.519 | 1,050 | 85.10 | 93.30 | 73 | 34.6% | -0.75 | 0.0032 | -0.493 | |
| 7.70 | 16.70 | 1 | 75 | 34.1% | 0.24 | 0.0031 | -0.486 | 1,060 | 93.10 | 101.00 | 6 | 34.5% | -0.78 | 0.0030 | -0.459 | |
| 6.60 | 13.60 | 27 | 33.8% | 0.21 | 0.0029 | -0.452 | 1,070 | 101.20 | 109.00 | 2 | 34.3% | -0.80 | 0.0028 | -0.424 | ||
| 4.30 | 13.00 | 10 | 21 | 34.0% | 0.18 | 0.0027 | -0.418 | 1,080 | 109.50 | 117.50 | 34.3% | -0.83 | 0.0026 | -0.389 | ||
| 4.20 | 11.30 | 81 | 34.7% | 0.16 | 0.0024 | -0.383 | 1,090 | 118.00 | 126.00 | 34.1% | -0.85 | 0.0023 | -0.354 | |||
| 2.80 | 9.90 | 41 | 133 | 34.5% | 0.14 | 0.0022 | -0.350 | 1,100 | 127.30 | 133.80 | 33.7% | -0.87 | 0.0021 | -0.321 | ||
| 1.40 | 6.70 | 24 | 32.1% | 0.12 | 0.0020 | -0.317 | 1,110 | 136.20 | 142.80 | 33.6% | -0.88 | 0.0019 | -0.288 | |||
| 1.40 | 6.40 | 100 | 104 | 33.4% | 0.11 | 0.0018 | -0.286 | 1,120 | 146.40 | 153.40 | 36.0% | -0.90 | 0.0017 | -0.257 | ||
| 0.6000 | 8.30 | 29 | 36.2% | 0.09 | 0.0016 | -0.257 | 1,130 | 156.00 | 162.60 | 36.6% | -0.91 | 0.0016 | -0.228 | |||
| 0.1000 | 8.00 | 323 | 36.9% | 0.08 | 0.0014 | -0.230 | 1,140 | 165.50 | 171.40 | 36.3% | -0.93 | 0.0014 | -0.201 | |||
| 0.0500 | 7.80 | 1 | 97 | 38.2% | 0.07 | 0.0013 | -0.205 | 1,150 | 173.10 | 180.90 | 34.0% | -0.94 | 0.0012 | -0.175 | ||
| 0.0500 | 7.50 | 30 | 39.3% | 0.06 | 0.0011 | -0.182 | 1,160 | 183.00 | 191.20 | 35.8% | -0.94 | 0.0011 | -0.152 | |||
| 0.0500 | 6.10 | 94 | 39.0% | 0.05 | 0.0010 | -0.161 | 1,170 | 192.00 | 200.40 | 34.1% | -0.95 | 0.0010 | -0.131 | |||
| 0 | 4.00 | 4 | 37.1% | 0.04 | 0.0009 | -0.142 | 1,180 | 202.00 | 210.70 | 36.1% | -0.96 | 0.0008 | -0.112 | |||
| 0 | 4.20 | 38.8% | 0.04 | 0.0008 | -0.125 | 1,190 | 212.00 | 221.00 | 37.6% | -0.97 | 0.0007 | -0.094 | ||||
| 0 | 4.90 | 113 | 41.3% | 0.03 | 0.0007 | -0.110 | 1,200 | 221.10 | 229.60 | 33.2% | -0.97 | 0.0006 | -0.078 | |||
| 0 | 4.90 | 3 | 42.6% | 0.03 | 0.0006 | -0.096 | 1,210 | 231.00 | 240.70 | 38.4% | -0.97 | 0.0006 | -0.064 | |||
| 0 | 4.90 | 48 | 43.9% | 0.02 | 0.0005 | -0.084 | 1,220 | 241.00 | 250.70 | 39.5% | -0.98 | 0.0005 | -0.051 | |||
| 0 | 3.40 | 6 | 42.3% | 0.02 | 0.0004 | -0.073 | 1,230 | 251.00 | 260.60 | 40.6% | -0.98 | 0.0004 | -0.040 | |||
| 0 | 4.90 | 7 | 46.3% | 0.02 | 0.0004 | -0.064 | 1,240 | 261.00 | 270.50 | 41.7% | -0.98 | 0.0004 | -0.030 | |||
| 0 | 4.90 | 8 | 47.6% | 0.01 | 0.0003 | -0.056 | 1,250 | 271.00 | 280.40 | 1 | 40.1% | -0.99 | 0.0003 | -0.021 | ||
| 0 | 4.90 | 1 | 48.8% | 0.01 | 0.0003 | -0.049 | 1,260 | 281.00 | 290.20 | 41.0% | -0.99 | 0.0003 | -0.013 | |||
| 0 | 4.90 | 4 | 50.0% | 0.01 | 0.0002 | -0.042 | 1,270 | 290.40 | 300.00 | 42.4% | -0.99 | 0.0002 | -0.005 | |||
| 0 | 3.80 | 48.9% | 0.01 | 0.0002 | -0.037 | 1,280 | 300.40 | 310.00 | 43.7% | -0.99 | 0.0002 | 0.000 | ||||
| 0 | 4.90 | 52.3% | 0.01 | 0.0002 | -0.032 | 1,290 | 310.30 | 320.00 | 44.6% | -0.99 | 0.0002 | 0.000 | ||||
| 0 | 4.90 | 1 | 53.5% | 0.01 | 0.0002 | -0.028 | 1,300 | 320.40 | 330.00 | 46.3% | -1.00 | 0.0002 | -0.012 | |||
| 0 | 4.90 | 54.6% | 0.01 | 0.0001 | -0.024 | 1,310 | 330.20 | 340.00 | 46.9% | -1.00 | 0.0002 | -0.048 | ||||
| 0 | 4.90 | 4 | 55.8% | 0.00 | 0.0001 | -0.021 | 1,320 | 340.20 | 350.00 | 48.2% | -1.00 | 0.0000 | -0.102 | |||
| 0 | 4.90 | 4 | 56.9% | 0.00 | 0.0001 | -0.018 | 1,330 | 350.30 | 360.00 | 49.8% | -1.00 | 0.0000 | -0.129 | |||
| 0 | 4.90 | 1 | 58.0% | 0.00 | 0.0001 | -0.016 | 1,340 | 360.10 | 369.80 | 49.6% | -1.00 | 0.0000 | -0.129 | |||
| 0 | 4.90 | 59.1% | 0.00 | 0.0001 | -0.014 | 1,350 | 370.20 | 379.90 | 51.6% | -1.00 | 0.0000 | -0.129 | ||||
| 0 | 4.90 | 60.1% | 0.00 | 0.0001 | -0.012 | 1,360 | 380.10 | 389.80 | 52.1% | -1.00 | 0.0000 | -0.129 | ||||
| 0 | 4.90 | 61.2% | 0.00 | 0.0001 | -0.010 | 1,370 | 390.00 | 399.00 | 48.6% | -1.00 | 0.0000 | -0.129 | ||||
| 0 | 4.90 | 62.3% | 0.00 | 0.0000 | -0.009 | 1,380 | 400.00 | 409.60 | 53.4% | -1.00 | 0.0000 | -0.129 | ||||
| 0 | 4.90 | 63.3% | 0.00 | 0.0000 | -0.008 | 1,390 | 410.00 | 419.70 | 55.0% | -1.00 | 0.0000 | -0.129 | ||||
| 0 | 4.90 | 64.3% | 0.00 | 0.0000 | -0.007 | 1,400 | 420.00 | 428.50 | -1.00 | 0.0000 | -0.129 | |||||
| 0 | 4.90 | 65.3% | 0.00 | 0.0000 | -0.006 | 1,410 | 430.00 | 439.60 | 57.0% | -1.00 | 0.0000 | -0.129 | ||||
| 0 | 4.90 | 66.3% | 0.00 | 0.0000 | -0.005 | 1,420 | 440.00 | 449.60 | 58.2% | -1.00 | 0.0000 | -0.129 | ||||
| 0 | 4.90 | 67.3% | 0.00 | 0.0000 | -0.004 | 1,430 | 450.00 | 459.60 | 59.4% | -1.00 | 0.0000 | -0.129 | ||||
| 0 | 4.90 | 68.3% | 0.00 | 0.0000 | -0.004 | 1,440 | 460.00 | 469.50 | 60.1% | -1.00 | 0.0000 | -0.129 | ||||
| 0 | 4.90 | 69.3% | 0.00 | 0.0000 | -0.003 | 1,450 | 470.00 | 479.50 | 61.2% | -1.00 | 0.0000 | -0.129 | ||||
| 0 | 4.90 | 70.3% | 0.00 | 0.0000 | -0.003 | 1,460 | 480.00 | 489.50 | 62.3% | -1.00 | 0.0000 | -0.129 | ||||
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