ETN цепочка опционов Eaton Corporation plc
Cboe delayed options data · по состоянию на 03:34 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 ±2.4% (381.35–400.35) · ATM IV 40.8% · P/C открытого интереса 0.55
| 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 | |
| 179.00 | 182.90 | 309.4% | 1.00 | 0.0000 | 0.000 | 210 | 0 | 2.15 | 444.1% | 0.00 | 0.0000 | 0.000 | ||||
| 174.00 | 177.90 | 297.1% | 1.00 | 0.0000 | 0.000 | 215 | 0 | 2.15 | 429.2% | 0.00 | 0.0000 | 0.000 | ||||
| 169.00 | 172.90 | 285.1% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 2.15 | 414.6% | 0.00 | 0.0000 | 0.000 | ||||
| 164.00 | 167.90 | 273.3% | 1.00 | 0.0000 | 0.000 | 225 | 0 | 2.15 | 400.4% | 0.00 | 0.0000 | 0.000 | ||||
| 159.00 | 162.80 | 212.9% | 1.00 | 0.0000 | 0.000 | 230 | 0 | 2.15 | 386.4% | 0.00 | 0.0000 | 0.000 | ||||
| 153.90 | 157.90 | 190.6% | 1.00 | 0.0000 | 0.000 | 235 | 0 | 2.15 | 372.7% | 0.00 | 0.0000 | 0.000 | ||||
| 149.00 | 152.80 | 1.00 | 0.0000 | 0.000 | 240 | 0 | 2.15 | 3 | 359.2% | 0.00 | 0.0000 | 0.000 | ||||
| 144.00 | 147.90 | 228.8% | 1.00 | 0.0000 | 0.000 | 245 | 0 | 2.15 | 346.0% | 0.00 | 0.0000 | 0.000 | ||||
| 139.00 | 142.90 | 1 | 218.2% | 1.00 | 0.0000 | 0.000 | 250 | 0 | 2.15 | 333.0% | 0.00 | 0.0000 | 0.000 | |||
| 133.90 | 138.00 | 207.7% | 1.00 | 0.0000 | 0.000 | 255 | 0 | 2.15 | 320.3% | 0.00 | 0.0000 | 0.000 | ||||
| 128.90 | 132.90 | 197.5% | 1.00 | 0.0000 | 0.000 | 260 | 0 | 2.15 | 307.8% | 0.00 | 0.0000 | 0.000 | ||||
| 123.90 | 127.90 | 1.00 | 0.0000 | 0.000 | 265 | 0 | 2.15 | 295.4% | 0.00 | 0.0000 | -0.000 | |||||
| 118.90 | 122.90 | 1.00 | 0.0000 | 0.000 | 270 | 0 | 2.15 | 6 | 283.3% | 0.00 | 0.0000 | -0.000 | ||||
| 113.90 | 117.90 | 1 | 1.00 | 0.0000 | 0.000 | 275 | 0 | 2.15 | 271.3% | 0.00 | 0.0000 | -0.000 | ||||
| 108.80 | 112.90 | 158.2% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 2.15 | 259.6% | 0.00 | 0.0000 | -0.000 | ||||
| 104.00 | 107.80 | 1.00 | 0.0000 | 0.000 | 285 | 0 | 2.15 | 247.9% | 0.00 | 0.0000 | -0.000 | |||||
| 99.00 | 102.90 | 1 | 139.2% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 2.15 | 1 | 236.4% | 0.00 | 0.0000 | -0.000 | ||
| 93.90 | 97.90 | 129.8% | 1.00 | 0.0000 | 0.000 | 295 | 0 | 2.15 | 225.1% | -0.00 | 0.0000 | -0.001 | ||||
| 88.90 | 92.20 | 1.00 | 0.0000 | 0.000 | 300 | 0 | 2.15 | 1 | 213.9% | -0.00 | 0.0000 | -0.001 | ||||
| 84.00 | 87.60 | 1.00 | 0.0000 | 0.000 | 305 | 0 | 2.00 | 296 | 199.9% | -0.00 | 0.0000 | -0.001 | ||||
| 79.00 | 82.50 | 1.00 | 0.0000 | 0.000 | 310 | 0 | 2.15 | 191.8% | -0.00 | 0.0000 | -0.001 | |||||
| 74.00 | 77.60 | 1.00 | 0.0000 | 0.000 | 315 | 0 | 2.10 | 180.1% | -0.00 | 0.0000 | -0.002 | |||||
| 69.00 | 72.20 | 3 | 1.00 | 0.0001 | 0.000 | 320 | 0 | 2.15 | 2 | 170.1% | -0.00 | 0.0001 | -0.003 | |||
| 64.00 | 67.50 | 1.00 | 0.0001 | 0.000 | 325 | 0 | 2.15 | 159.4% | -0.00 | 0.0001 | -0.004 | |||||
| 59.00 | 62.40 | 1 | 1.00 | 0.0002 | 0.000 | 330 | 0 | 2.10 | 1 | 148.0% | -0.00 | 0.0002 | -0.006 | |||
| 54.10 | 57.90 | 1.00 | 0.0003 | -0.003 | 335 | 0 | 2.10 | 7 | 137.4% | -0.00 | 0.0003 | -0.010 | ||||
| 49.10 | 52.50 | 1.00 | 0.0004 | -0.009 | 340 | 0 | 1.35 | 9 | 115.3% | -0.00 | 0.0004 | -0.015 | ||||
| 44.10 | 47.40 | 1 | 1.00 | 0.0007 | -0.019 | 345 | 0 | 2.00 | 2 | 115.1% | -0.00 | 0.0007 | -0.024 | |||
| 39.00 | 42.50 | 1 | 0.99 | 0.0011 | -0.034 | 350 | 0 | 1.00 | 8 | 89.9% | -0.01 | 0.0011 | -0.039 | |||
| 34.00 | 37.60 | 1 | 0.99 | 0.0018 | -0.060 | 355 | 0 | 0.7500 | 14 | 76.0% | -0.01 | 0.0018 | -0.064 | |||
| 29.00 | 32.20 | 2 | 0.98 | 0.0030 | -0.104 | 360 | 0 | 1.35 | 26 | 76.0% | -0.02 | 0.0031 | -0.107 | |||
| 26.60 | 29.80 | 0.97 | 0.0039 | -0.136 | 362.5 | 0 | 1.05 | 67.0% | -0.03 | 0.0039 | -0.140 | |||||
| 24.20 | 27.10 | 1 | 0.97 | 0.0051 | -0.179 | 365 | 0 | 1.00 | 6 | 61.5% | -0.03 | 0.0051 | -0.182 | |||
| 21.60 | 25.50 | 39.8% | 0.95 | 0.0066 | -0.234 | 367.5 | 0 | 1.25 | 1 | 59.8% | -0.05 | 0.0066 | -0.237 | |||
| 19.20 | 22.10 | 3 | 0.94 | 0.0085 | -0.307 | 370 | 0 | 1.50 | 38 | 57.4% | -0.06 | 0.0085 | -0.309 | |||
| 16.90 | 19.80 | 0.92 | 0.0109 | -0.399 | 372.5 | 0 | 1.00 | 1 | 46.9% | -0.08 | 0.0109 | -0.401 | ||||
| 14.50 | 17.90 | 1 | 2 | 34.7% | 0.89 | 0.0138 | -0.513 | 375 | 0 | 1.25 | 16 | 79 | 44.5% | -0.11 | 0.0138 | -0.516 |
| 12.40 | 15.70 | 38.2% | 0.86 | 0.0173 | -0.652 | 377.5 | 0 | 2.00 | 492 | 12 | 45.4% | -0.14 | 0.0173 | -0.654 | ||
| 10.30 | 12.80 | 3 | 32.9% | 0.82 | 0.0212 | -0.811 | 380 | 1.00 | 1.25 | 990 | 244 | 40.9% | -0.18 | 0.0213 | -0.814 | |
| 8.10 | 11.00 | 34.3% | 0.76 | 0.0253 | -0.980 | 382.5 | 0.4000 | 3.20 | 2 | 13 | 42.9% | -0.24 | 0.0254 | -0.984 | ||
| 6.70 | 9.20 | 2 | 12 | 37.5% | 0.70 | 0.0291 | -1.141 | 385 | 1.05 | 3.90 | 2 | 36 | 42.5% | -0.30 | 0.0293 | -1.147 |
| 5.10 | 7.60 | 277 | 38.0% | 0.62 | 0.0322 | -1.268 | 387.5 | 1.75 | 3.50 | 4 | 42 | 35.8% | -0.38 | 0.0325 | -1.276 | |
| 3.50 | 6.40 | 15 | 18 | 38.3% | 0.54 | 0.0339 | -1.335 | 390 | 3.00 | 6.10 | 6 | 68 | 43.3% | -0.46 | 0.0343 | -1.348 |
| 2.20 | 5.00 | 3 | 1 | 37.1% | 0.45 | 0.0339 | -1.327 | 392.5 | 4.70 | 7.20 | 2 | 8 | 44.2% | -0.55 | 0.0344 | -1.345 |
| 2.30 | 4.30 | 19 | 1 | 43.3% | 0.37 | 0.0323 | -1.246 | 395 | 6.10 | 8.60 | 2 | 41 | 43.5% | -0.63 | 0.0327 | -1.269 |
| 0.8000 | 3.80 | 1 | 2 | 41.7% | 0.30 | 0.0293 | -1.111 | 397.5 | 7.90 | 10.70 | 4 | 19 | 46.1% | -0.71 | 0.0297 | -1.133 |
| 0.1500 | 2.90 | 5 | 44 | 40.3% | 0.23 | 0.0256 | -0.947 | 400 | 9.90 | 12.30 | 9 | 32 | 46.0% | -0.77 | 0.0258 | -0.965 |
| 0 | 2.70 | 4 | 8 | 44.2% | 0.18 | 0.0216 | -0.779 | 402.5 | 11.40 | 14.60 | 3 | 45.2% | -0.83 | 0.0217 | -0.788 | |
| 0.2000 | 1.25 | 8 | 543 | 40.6% | 0.14 | 0.0177 | -0.625 | 405 | 13.90 | 16.40 | 1 | 9 | 46.0% | -0.87 | 0.0178 | -0.623 |
| 0.2500 | 1.25 | 2 | 40 | 46.0% | 0.11 | 0.0143 | -0.492 | 407.5 | 15.90 | 18.70 | 20 | 42 | 45.2% | -0.90 | 0.0144 | -0.481 |
| 0.1000 | 0.9000 | 125 | 30 | 45.7% | 0.08 | 0.0114 | -0.383 | 410 | 18.30 | 21.40 | 2 | 14 | 50.8% | -0.93 | 0.0115 | -0.366 |
| 0 | 0.5500 | 12 | 43.9% | 0.06 | 0.0091 | -0.296 | 412.5 | 20.40 | 23.80 | 5 | 49.7% | -0.94 | 0.0091 | -0.276 | ||
| 0 | 0.6500 | 8 | 36 | 50.2% | 0.05 | 0.0071 | -0.229 | 415 | 23.30 | 26.10 | 42 | 56.5% | -0.96 | 0.0071 | -0.208 | |
| 0 | 0.4500 | 6 | 60 | 49.7% | 0.04 | 0.0056 | -0.176 | 417.5 | 25.60 | 28.70 | 10 | 59.4% | -0.97 | 0.0055 | -0.160 | |
| 0.0500 | 0.5500 | 2 | 49 | 56.2% | 0.03 | 0.0044 | -0.136 | 420 | 28.10 | 31.10 | 254 | 128 | 62.1% | -0.98 | 0.0043 | -0.124 |
| 0 | 1.10 | 24 | 41.8% | 0.02 | 0.0035 | -0.106 | 422.5 | 30.30 | 33.60 | 1 | 60.8% | -0.98 | 0.0033 | -0.098 | ||
| 0 | 0.2000 | 1 | 85 | 53.2% | 0.02 | 0.0027 | -0.082 | 425 | 33.00 | 36.10 | 252 | 121 | 68.2% | -0.99 | 0.0025 | -0.081 |
| 0 | 0.2000 | 2 | 51 | 56.3% | 0.01 | 0.0022 | -0.064 | 427.5 | 35.30 | 38.60 | 68.0% | -0.99 | 0.0019 | -0.068 | ||
| 0 | 1.20 | 1 | 56 | 81.0% | 0.01 | 0.0017 | -0.051 | 430 | 37.80 | 41.10 | 3 | 71.6% | -0.99 | 0.0014 | -0.060 | |
| 0 | 2.15 | 7 | 96.7% | 0.01 | 0.0014 | -0.040 | 432.5 | 40.40 | 43.60 | 77.3% | -1.00 | 0.0011 | -0.054 | |||
| 0 | 1.35 | 24 | 90.8% | 0.01 | 0.0011 | -0.032 | 435 | 42.80 | 46.10 | 78.6% | -1.00 | 0.0008 | -0.050 | |||
| 0 | 2.15 | 5 | 104.8% | 0.01 | 0.0009 | -0.025 | 437.5 | 45.30 | 48.70 | 84.3% | -1.00 | 0.0006 | -0.047 | |||
| 0 | 1.10 | 2 | 26 | 60.7% | 0.00 | 0.0007 | -0.020 | 440 | 47.80 | 51.10 | 85.4% | -1.00 | 0.0004 | -0.045 | ||
| 0 | 2.15 | 112.7% | 0.00 | 0.0006 | -0.016 | 442.5 | 50.50 | 53.60 | 93.3% | -1.00 | 0.0003 | -0.044 | ||||
| 0 | 0.2500 | 77 | 79.7% | 0.00 | 0.0005 | -0.013 | 445 | 52.90 | 56.10 | 2 | 94.5% | -1.00 | 0.0002 | -0.043 | ||
| 0 | 1.35 | 1 | 109.1% | 0.00 | 0.0004 | -0.011 | 447.5 | 55.30 | 58.60 | 95.2% | -1.00 | 0.0002 | -0.042 | |||
| 0 | 1.15 | 36 | 109.2% | 0.00 | 0.0003 | -0.009 | 450 | 57.60 | 61.10 | 95.3% | -1.00 | 0.0001 | -0.042 | |||
| 0 | 1.15 | 5 | 112.7% | 0.00 | 0.0002 | -0.007 | 452.5 | 60.30 | 63.60 | 101.6% | -1.00 | 0.0001 | -0.041 | |||
| 0 | 2.10 | 41 | 130.9% | 0.00 | 0.0002 | -0.006 | 455 | 62.30 | 66.20 | 86.0% | -1.00 | 0.0001 | -0.041 | |||
| 0 | 1.35 | 2 | 123.1% | 0.00 | 0.0002 | -0.005 | 457.5 | 65.30 | 68.60 | 107.8% | -1.00 | 0.0000 | -0.041 | |||
| 0 | 0.2500 | 1 | 36 | 96.9% | 0.00 | 0.0001 | -0.004 | 460 | 67.90 | 71.10 | 113.8% | -1.00 | 0.0000 | -0.041 | ||
| 0 | 2.10 | 1 | 141.7% | 0.00 | 0.0001 | -0.003 | 462.5 | 70.50 | 73.70 | 122.0% | -1.00 | 0.0000 | -0.041 | |||
| 0 | 2.15 | 600 | 145.9% | 0.00 | 0.0001 | -0.003 | 465 | 72.30 | 76.20 | 120.0% | -1.00 | 0.0000 | -0.041 | |||
| 0 | 2.15 | 149.4% | 0.00 | 0.0001 | -0.002 | 467.5 | 75.30 | 78.60 | 120.0% | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 2.15 | 30 | 152.8% | 0.00 | 0.0001 | -0.002 | 470 | 77.30 | 81.20 | 109.8% | -1.00 | 0.0000 | -0.041 | |||
| 0 | 2.15 | 156.2% | 0.00 | 0.0001 | -0.002 | 472.5 | 80.30 | 83.60 | 125.8% | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 2.15 | 28 | 159.6% | 0.00 | 0.0000 | -0.002 | 475 | 82.70 | 86.10 | 125.1% | -1.00 | 0.0000 | -0.041 | |||
| 0 | 2.15 | 162.9% | 0.00 | 0.0000 | -0.001 | 477.5 | 85.20 | 88.60 | 127.9% | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 2.15 | 26 | 166.3% | 0.00 | 0.0000 | -0.001 | 480 | 87.80 | 91.10 | 134.5% | -1.00 | 0.0000 | -0.041 | |||
| 0 | 2.15 | 169.5% | 0.00 | 0.0000 | -0.001 | 482.5 | 89.90 | 93.70 | 123.1% | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 2.15 | 18 | 172.8% | 0.00 | 0.0000 | -0.001 | 485 | 92.30 | 96.20 | 116.7% | -1.00 | 0.0000 | -0.041 | |||
| 0 | 2.15 | 176.0% | 0.00 | 0.0000 | -0.001 | 487.5 | 94.80 | 98.70 | 134.2% | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 2.15 | 25 | 179.2% | 0.00 | 0.0000 | -0.001 | 490 | 97.40 | 101.20 | 130.8% | -1.00 | 0.0000 | -0.041 | |||
| 0 | 2.15 | 182.4% | 0.00 | 0.0000 | -0.001 | 492.5 | 100.20 | 103.60 | 144.4% | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 2.15 | 2 | 184.7% | 0.00 | 0.0000 | -0.000 | 495 | 102.80 | 106.10 | 151.2% | -1.00 | 0.0000 | -0.041 | |||
| 0 | 2.15 | 188.6% | 0.00 | 0.0000 | -0.000 | 497.5 | 105.30 | 108.60 | 153.9% | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 2.15 | 24 | 191.7% | 0.00 | 0.0000 | -0.000 | 500 | 107.70 | 111.20 | 156.5% | -1.00 | 0.0000 | -0.041 | |||
| 0 | 2.15 | 24 | 197.8% | 0.00 | 0.0000 | -0.000 | 505 | 112.70 | 116.10 | 157.5% | -1.00 | 0.0000 | -0.041 | |||
| 0 | 2.15 | 2 | 203.8% | 0.00 | 0.0000 | -0.000 | 510 | 117.80 | 121.20 | 167.1% | -1.00 | 0.0000 | -0.041 | |||
| 0 | 2.15 | 1 | 209.6% | 0.00 | 0.0000 | -0.000 | 515 | 122.50 | 126.10 | 155.3% | -1.00 | 0.0000 | -0.041 | |||
| 0 | 2.15 | 21 | 215.5% | 0.00 | 0.0000 | -0.000 | 520 | 127.30 | 131.10 | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 2.15 | 221.2% | 0.00 | 0.0000 | -0.000 | 525 | 132.50 | 136.10 | 164.6% | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 2.15 | 6 | 226.8% | 0.00 | 0.0000 | -0.000 | 530 | 137.80 | 141.10 | 187.2% | -1.00 | 0.0000 | -0.041 | |||
| 0 | 2.15 | 1 | 232.3% | 0.00 | 0.0000 | -0.000 | 535 | 142.30 | 146.10 | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 2.15 | 237.8% | 0.00 | 0.0000 | 0.000 | 540 | 147.70 | 151.10 | 191.9% | -1.00 | 0.0000 | -0.041 | ||||
| 0 | 2.15 | 85 | 248.5% | 0.00 | 0.0000 | 0.000 | 550 | 157.60 | 161.10 | 194.8% | -1.00 | 0.0000 | -0.041 | |||
| 0 | 2.15 | 23 | 258.9% | 0.00 | 0.0000 | 0.000 | 560 | 167.30 | 171.10 | -1.00 | 0.0000 | -0.041 | ||||
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 04, 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