ETN цепочка опционов Eaton Corporation plc
Cboe delayed options data · по состоянию на 18:36 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 ±11.0% (349.10–435.00) · ATM IV 46.3% · P/C открытого интереса 0.13
| 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 | |
| 190.50 | 194.70 | 75.9% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 2.15 | 119.8% | -0.00 | 0.0000 | -0.002 | ||||
| 180.50 | 184.60 | 1.00 | 0.0000 | 0.000 | 210 | 0 | 2.15 | 112.0% | -0.00 | 0.0000 | -0.002 | |||||
| 170.60 | 174.70 | 77.9% | 1.00 | 0.0000 | 0.000 | 220 | 0 | 2.15 | 104.6% | -0.00 | 0.0000 | -0.003 | ||||
| 160.60 | 164.50 | 1.00 | 0.0000 | 0.000 | 230 | 0 | 2.20 | 97.9% | -0.00 | 0.0001 | -0.005 | |||||
| 150.60 | 154.70 | 61.4% | 1.00 | 0.0001 | 0.000 | 240 | 0 | 2.20 | 91.1% | -0.00 | 0.0001 | -0.007 | ||||
| 140.70 | 144.70 | 60.6% | 1.00 | 0.0001 | 0.000 | 250 | 0 | 2.25 | 84.8% | -0.00 | 0.0002 | -0.010 | ||||
| 130.70 | 134.80 | 58.1% | 1.00 | 0.0002 | 0.000 | 260 | 0 | 2.25 | 78.5% | -0.01 | 0.0002 | -0.015 | ||||
| 120.80 | 124.70 | 4 | 51.7% | 0.99 | 0.0003 | -0.004 | 270 | 0 | 2.30 | 72.6% | -0.01 | 0.0004 | -0.022 | |||
| 110.90 | 114.80 | 51.3% | 0.99 | 0.0005 | -0.015 | 280 | 0 | 2.40 | 67.1% | -0.01 | 0.0006 | -0.032 | ||||
| 101.00 | 105.10 | 51.5% | 0.98 | 0.0008 | -0.030 | 290 | 0 | 2.55 | 62.0% | -0.02 | 0.0008 | -0.045 | ||||
| 91.40 | 95.10 | 1 | 49.5% | 0.97 | 0.0012 | -0.050 | 300 | 0.4000 | 1.30 | 504 | 51.9% | -0.03 | 0.0012 | -0.063 | ||
| 81.80 | 85.10 | 46.6% | 0.96 | 0.0017 | -0.075 | 310 | 0.5000 | 2.80 | 2 | 15 | 53.5% | -0.05 | 0.0017 | -0.086 | ||
| 72.30 | 75.70 | 1 | 46.1% | 0.94 | 0.0024 | -0.105 | 320 | 1.05 | 1.85 | 1 | 324 | 46.3% | -0.07 | 0.0024 | -0.114 | |
| 63.20 | 66.60 | 1 | 45.9% | 0.91 | 0.0031 | -0.141 | 330 | 1.60 | 2.90 | 3 | 74 | 45.5% | -0.10 | 0.0031 | -0.147 | |
| 54.40 | 57.70 | 3 | 45.1% | 0.87 | 0.0040 | -0.179 | 340 | 2.70 | 4.10 | 1 | 91 | 44.7% | -0.14 | 0.0040 | -0.184 | |
| 46.20 | 49.40 | 2 | 44.7% | 0.82 | 0.0050 | -0.218 | 350 | 5.00 | 6.00 | 3 | 235 | 45.6% | -0.18 | 0.0050 | -0.223 | |
| 42.30 | 45.40 | 44.5% | 0.79 | 0.0054 | -0.237 | 355 | 5.20 | 7.30 | 1 | 44.3% | -0.21 | 0.0054 | -0.241 | |||
| 38.60 | 41.90 | 2 | 44.7% | 0.76 | 0.0059 | -0.255 | 360 | 7.40 | 8.50 | 12 | 177 | 45.5% | -0.24 | 0.0059 | -0.259 | |
| 35.10 | 38.40 | 44.8% | 0.73 | 0.0063 | -0.271 | 365 | 7.60 | 10.20 | 1 | 44.0% | -0.27 | 0.0063 | -0.276 | |||
| 31.80 | 35.30 | 4 | 45.1% | 0.69 | 0.0066 | -0.286 | 370 | 10.50 | 11.80 | 52 | 3,133 | 45.5% | -0.31 | 0.0067 | -0.290 | |
| 30.50 | 33.70 | 45.4% | 0.68 | 0.0068 | -0.293 | 372.5 | 11.40 | 12.70 | 45.5% | -0.33 | 0.0069 | -0.297 | ||||
| 28.60 | 31.60 | 1 | 44.3% | 0.66 | 0.0070 | -0.299 | 375 | 12.30 | 13.60 | 45.3% | -0.34 | 0.0070 | -0.303 | |||
| 27.10 | 29.80 | 44.0% | 0.64 | 0.0071 | -0.304 | 377.5 | 12.20 | 14.70 | 44.2% | -0.36 | 0.0072 | -0.308 | ||||
| 26.30 | 28.10 | 20 | 44.4% | 0.62 | 0.0072 | -0.309 | 380 | 14.40 | 15.70 | 11 | 318 | 45.4% | -0.38 | 0.0073 | -0.313 | |
| 24.70 | 26.70 | 44.2% | 0.60 | 0.0074 | -0.313 | 382.5 | 14.40 | 16.80 | 44.2% | -0.40 | 0.0074 | -0.317 | ||||
| 23.40 | 25.70 | 1 | 44.7% | 0.59 | 0.0074 | -0.316 | 385 | 15.60 | 18.00 | 1 | 44.3% | -0.42 | 0.0075 | -0.320 | ||
| 22.10 | 24.30 | 44.6% | 0.57 | 0.0075 | -0.319 | 387.5 | 16.80 | 19.10 | 44.2% | -0.44 | 0.0076 | -0.323 | ||||
| 21.60 | 22.80 | 9 | 45.1% | 0.55 | 0.0076 | -0.321 | 390 | 19.30 | 21.30 | 43 | 277 | 46.6% | -0.46 | 0.0076 | -0.324 | |
| 20.50 | 23.00 | 46.8% | 0.53 | 0.0076 | -0.322 | 392.5 | 20.60 | 21.80 | 6 | 45.8% | -0.48 | 0.0077 | -0.325 | |||
| 19.50 | 20.30 | 3 | 45.3% | 0.51 | 0.0076 | -0.323 | 395 | 22.00 | 22.70 | 28 | 45.4% | -0.49 | 0.0077 | -0.326 | ||
| 18.30 | 20.40 | 3 | 46.5% | 0.49 | 0.0076 | -0.323 | 397.5 | 23.40 | 25.00 | 18 | 46.4% | -0.51 | 0.0077 | -0.325 | ||
| 16.90 | 18.20 | 124 | 438 | 44.9% | 0.47 | 0.0076 | -0.322 | 400 | 24.60 | 25.60 | 87 | 289 | 45.2% | -0.53 | 0.0077 | -0.324 |
| 15.90 | 17.60 | 3 | 45.1% | 0.45 | 0.0076 | -0.320 | 402.5 | 24.90 | 27.70 | 7 | 44.6% | -0.55 | 0.0077 | -0.322 | ||
| 14.50 | 16.10 | 44.4% | 0.44 | 0.0076 | -0.318 | 405 | 26.60 | 28.50 | 44.0% | -0.57 | 0.0076 | -0.320 | ||||
| 13.80 | 15.40 | 44.9% | 0.42 | 0.0075 | -0.315 | 407.5 | 27.70 | 30.60 | 44.0% | -0.59 | 0.0076 | -0.317 | ||||
| 13.00 | 14.20 | 11 | 122 | 44.6% | 0.40 | 0.0074 | -0.311 | 410 | 30.60 | 31.70 | 4 | 376 | 44.9% | -0.61 | 0.0075 | -0.313 |
| 12.00 | 13.50 | 44.6% | 0.38 | 0.0073 | -0.307 | 412.5 | 31.50 | 33.90 | 44.6% | -0.62 | 0.0074 | -0.309 | ||||
| 11.20 | 13.50 | 2 | 45.5% | 0.36 | 0.0072 | -0.303 | 415 | 32.60 | 35.60 | 44.0% | -0.64 | 0.0073 | -0.304 | |||
| 10.50 | 13.10 | 46.0% | 0.35 | 0.0071 | -0.298 | 417.5 | 34.70 | 38.10 | 45.3% | -0.66 | 0.0072 | -0.298 | ||||
| 9.80 | 11.30 | 70 | 22.8K | 44.8% | 0.33 | 0.0070 | -0.292 | 420 | 36.50 | 39.80 | 485 | 45.2% | -0.67 | 0.0070 | -0.292 | |
| 8.50 | 10.10 | 1 | 45.0% | 0.30 | 0.0067 | -0.280 | 425 | 40.30 | 43.40 | 45.3% | -0.71 | 0.0068 | -0.279 | |||
| 7.20 | 8.30 | 39 | 184 | 44.1% | 0.27 | 0.0064 | -0.266 | 430 | 44.00 | 47.00 | 117 | 44.9% | -0.74 | 0.0064 | -0.264 | |
| 5.90 | 8.50 | 45.5% | 0.24 | 0.0060 | -0.251 | 435 | 47.80 | 51.00 | 44.8% | -0.76 | 0.0061 | -0.248 | ||||
| 5.20 | 6.20 | 64 | 277 | 44.0% | 0.22 | 0.0056 | -0.235 | 440 | 52.00 | 55.10 | 50 | 45.0% | -0.79 | 0.0057 | -0.232 | |
| 4.20 | 5.80 | 44.3% | 0.19 | 0.0052 | -0.220 | 445 | 56.10 | 59.20 | 44.8% | -0.81 | 0.0053 | -0.215 | ||||
| 3.70 | 4.60 | 16 | 231 | 43.9% | 0.17 | 0.0049 | -0.203 | 450 | 60.30 | 63.50 | 4 | 44.6% | -0.84 | 0.0049 | -0.198 | |
| 2.50 | 3.50 | 4 | 280 | 43.9% | 0.13 | 0.0041 | -0.172 | 460 | 69.00 | 72.40 | 59 | 44.5% | -0.87 | 0.0041 | -0.164 | |
| 1.75 | 2.50 | 36 | 22.8K | 43.9% | 0.10 | 0.0034 | -0.143 | 470 | 77.90 | 81.60 | 1 | 44.0% | -0.91 | 0.0034 | -0.132 | |
| 1.25 | 2.00 | 12 | 382 | 44.7% | 0.08 | 0.0028 | -0.116 | 480 | 87.40 | 91.00 | 44.4% | -0.93 | 0.0027 | -0.103 | ||
| 0.6500 | 1.60 | 2 | 232 | 44.6% | 0.06 | 0.0022 | -0.093 | 490 | 96.90 | 100.60 | 44.4% | -0.95 | 0.0021 | -0.078 | ||
| 0.7500 | 1.20 | 18 | 517 | 46.6% | 0.04 | 0.0017 | -0.074 | 500 | 106.70 | 110.30 | 45.1% | -0.96 | 0.0017 | -0.057 | ||
| 0.1000 | 1.15 | 3 | 104 | 45.9% | 0.03 | 0.0014 | -0.058 | 510 | 116.50 | 120.10 | 45.8% | -0.97 | 0.0013 | -0.040 | ||
| 0 | 1.00 | 219 | 46.9% | 0.02 | 0.0010 | -0.045 | 520 | 126.10 | 130.20 | 46.4% | -0.98 | 0.0010 | -0.025 | |||
| 0 | 2.40 | 20 | 57.3% | 0.02 | 0.0008 | -0.034 | 530 | 136.00 | 140.10 | 1 | 47.3% | -0.99 | 0.0008 | -0.013 | ||
| 0 | 2.30 | 49 | 59.7% | 0.01 | 0.0006 | -0.026 | 540 | 146.10 | 150.00 | 50.2% | -0.99 | 0.0008 | -0.012 | |||
| 0 | 2.20 | 16 | 62.0% | 0.01 | 0.0005 | -0.020 | 550 | 155.90 | 160.00 | 50.5% | -1.00 | 0.0005 | -0.030 | |||
| 0 | 2.25 | 14 | 64.8% | 0.01 | 0.0003 | -0.015 | 560 | 165.90 | 170.00 | 53.3% | -1.00 | 0.0000 | -0.048 | |||
| 0 | 2.20 | 1 | 67.1% | 0.00 | 0.0002 | -0.011 | 570 | 175.90 | 180.00 | 56.0% | -1.00 | 0.0000 | -0.048 | |||
| 0 | 2.20 | 69.6% | 0.00 | 0.0002 | -0.008 | 580 | 185.90 | 190.00 | 58.7% | -1.00 | 0.0000 | -0.048 | ||||
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