FTNT цепочка опционов Fortinet, Inc.
Cboe delayed options data · по состоянию на 12:36 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 ±5.6% (161.75–181.07) · ATM IV 49.1% · P/C открытого интереса 0.67
| 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 | |
| 77.80 | 80.45 | 1.00 | 0.0000 | -0.000 | 90 | 0 | 2.13 | 2 | 2 | 282.3% | 0.00 | 0.0000 | -0.000 | |||
| 72.80 | 75.25 | 1 | 1.00 | 0.0000 | -0.000 | 95 | 0 | 2.13 | 1 | 1 | 261.4% | -0.00 | 0.0000 | -0.000 | ||
| 67.80 | 70.45 | 1.00 | 0.0000 | -0.000 | 100 | 0 | 2.13 | 241.6% | -0.00 | 0.0000 | -0.000 | |||||
| 62.85 | 65.50 | 25 | 1.00 | 0.0000 | -0.001 | 105 | 0 | 2.12 | 222.3% | -0.00 | 0.0000 | -0.001 | ||||
| 57.85 | 60.50 | 4 | 4 | 1.00 | 0.0000 | -0.001 | 110 | 0 | 2.13 | 204.3% | -0.00 | 0.0000 | -0.001 | |||
| 52.70 | 55.50 | 1.00 | 0.0001 | -0.002 | 115 | 0 | 2.12 | 186.6% | -0.00 | 0.0001 | -0.002 | |||||
| 47.70 | 50.50 | 2 | 1.00 | 0.0002 | -0.003 | 120 | 0 | 2.13 | 169.9% | -0.00 | 0.0002 | -0.003 | ||||
| 43.05 | 45.50 | 6 | 83.8% | 1.00 | 0.0003 | -0.005 | 125 | 0 | 2.13 | 5 | 153.5% | -0.00 | 0.0003 | -0.005 | ||
| 37.85 | 40.50 | 1.00 | 0.0006 | -0.009 | 130 | 0 | 2.13 | 2 | 137.5% | -0.00 | 0.0006 | -0.009 | ||||
| 32.45 | 35.50 | 0.99 | 0.0012 | -0.017 | 135 | 0 | 0.9000 | 7 | 100.1% | -0.01 | 0.0012 | -0.017 | ||||
| 27.90 | 30.55 | 5 | 0.99 | 0.0023 | -0.030 | 140 | 0 | 1.06 | 20 | 89.9% | -0.01 | 0.0023 | -0.030 | |||
| 22.95 | 25.60 | 1 | 39.7% | 0.97 | 0.0045 | -0.055 | 145 | 0 | 0.5100 | 7 | 23 | 65.5% | -0.03 | 0.0045 | -0.055 | |
| 18.15 | 20.75 | 7 | 49.9% | 0.94 | 0.0085 | -0.097 | 150 | 0.0800 | 0.4000 | 196 | 118 | 52.9% | -0.06 | 0.0085 | -0.098 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 152.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 13.55 | 15.55 | 15 | 23 | 42.2% | 0.89 | 0.0150 | -0.162 | 155 | 0.4700 | 0.8800 | 111 | 194 | 53.2% | -0.11 | 0.0150 | -0.162 |
| 11.35 | 13.85 | 49.0% | 0.85 | 0.0191 | -0.201 | 157.5 | 0.7300 | 1.18 | 83 | 86 | 51.5% | -0.15 | 0.0192 | -0.202 | ||
| 9.30 | 11.35 | 9 | 45.4% | 0.80 | 0.0236 | -0.242 | 160 | 1.26 | 1.43 | 662 | 422 | 50.4% | -0.20 | 0.0237 | -0.243 | |
| 7.75 | 9.50 | 48.3% | 0.73 | 0.0279 | -0.281 | 162.5 | 1.71 | 2.32 | 220 | 198 | 50.5% | -0.27 | 0.0280 | -0.282 | ||
| 6.35 | 7.65 | 5 | 10 | 49.1% | 0.66 | 0.0315 | -0.313 | 165 | 2.65 | 4.15 | 51 | 191 | 56.9% | -0.34 | 0.0317 | -0.314 |
| 4.70 | 5.90 | 26 | 24 | 46.7% | 0.58 | 0.0339 | -0.333 | 167.5 | 3.45 | 4.25 | 16 | 11 | 50.2% | -0.43 | 0.0341 | -0.334 |
| 4.15 | 4.40 | 321 | 352 | 49.3% | 0.49 | 0.0347 | -0.337 | 170 | 4.75 | 5.55 | 76 | 107 | 50.8% | -0.51 | 0.0349 | -0.339 |
| 2.92 | 3.75 | 133 | 123 | 50.5% | 0.40 | 0.0338 | -0.326 | 172.5 | 5.95 | 6.70 | 124 | 351 | 47.8% | -0.60 | 0.0340 | -0.328 |
| 2.13 | 2.56 | 140 | 505 | 48.9% | 0.33 | 0.0313 | -0.302 | 175 | 7.50 | 9.15 | 24 | 115 | 51.8% | -0.68 | 0.0315 | -0.303 |
| 1.38 | 1.90 | 473 | 456 | 48.3% | 0.26 | 0.0278 | -0.268 | 177.5 | 9.05 | 11.10 | 9 | 42 | 50.9% | -0.75 | 0.0280 | -0.270 |
| 0.9400 | 1.43 | 820 | 1,475 | 49.0% | 0.20 | 0.0238 | -0.229 | 180 | 11.20 | 13.05 | 29 | 202 | 51.9% | -0.81 | 0.0239 | -0.231 |
| 0.5600 | 0.9100 | 42 | 59 | 47.6% | 0.15 | 0.0196 | -0.190 | 182.5 | 13.35 | 15.35 | 162 | 498 | 54.1% | -0.86 | 0.0198 | -0.192 |
| 0.3600 | 0.6700 | 67 | 177 | 48.4% | 0.11 | 0.0158 | -0.154 | 185 | 15.55 | 18.10 | 5 | 133 | 59.9% | -0.89 | 0.0159 | -0.155 |
| 0.1500 | 0.6000 | 4 | 60 | 49.8% | 0.08 | 0.0125 | -0.121 | 187.5 | 17.90 | 19.75 | 2 | 12 | 54.7% | -0.92 | 0.0125 | -0.122 |
| 0.1300 | 0.5000 | 95 | 227 | 52.6% | 0.06 | 0.0096 | -0.094 | 190 | 19.65 | 22.85 | 217 | 57.7% | -0.95 | 0.0096 | -0.095 | |
| 0.0300 | 0.4100 | 17 | 132 | 53.3% | 0.04 | 0.0074 | -0.072 | 192.5 | 22.20 | 24.90 | 18 | 55.2% | -0.96 | 0.0073 | -0.071 | |
| 0.0500 | 0.3900 | 27 | 206 | 57.6% | 0.03 | 0.0055 | -0.055 | 195 | 25.10 | 27.35 | 40 | 66.4% | -0.97 | 0.0054 | -0.053 | |
| 0 | 0.2400 | 6 | 75 | 55.7% | 0.02 | 0.0041 | -0.041 | 197.5 | 27.15 | 29.80 | 20 | 59.6% | -0.98 | 0.0040 | -0.039 | |
| 0 | 0.3200 | 3 | 279 | 62.3% | 0.02 | 0.0031 | -0.031 | 200 | 29.65 | 32.30 | 63.5% | -0.99 | 0.0028 | -0.028 | ||
| 0 | 0.2900 | 118 | 65.0% | 0.01 | 0.0023 | -0.023 | 202.5 | 32.60 | 34.90 | 1 | 80.6% | -0.99 | 0.0020 | -0.019 | ||
| 0 | 2.14 | 72 | 102.1% | 0.01 | 0.0017 | -0.017 | 205 | 34.65 | 37.75 | 82.8% | -0.99 | 0.0014 | -0.013 | |||
| 0 | 2.14 | 10 | 106.8% | 0.01 | 0.0012 | -0.013 | 207.5 | 37.15 | 39.75 | 72.8% | -1.00 | 0.0010 | -0.009 | |||
| 0 | 0.2900 | 17 | 27 | 75.8% | 0.00 | 0.0009 | -0.009 | 210 | 39.60 | 42.25 | 74.0% | -1.00 | 0.0007 | -0.006 | ||
| 0 | 2.13 | 15 | 115.6% | 0.00 | 0.0007 | -0.007 | 212.5 | 42.15 | 45.15 | 92.5% | -1.00 | 0.0005 | -0.004 | |||
| 0 | 2.13 | 120.0% | 0.00 | 0.0005 | -0.005 | 215 | 44.65 | 47.25 | 83.2% | -1.00 | 0.0003 | -0.003 | ||||
| 0 | 2.13 | 2 | 124.2% | 0.00 | 0.0004 | -0.004 | 217.5 | 47.40 | 49.75 | 95.8% | -1.00 | 0.0002 | -0.002 | |||
| 0 | 2.13 | 2 | 128.4% | 0.00 | 0.0003 | -0.003 | 220 | 49.80 | 52.70 | 108.5% | -1.00 | 0.0001 | -0.001 | |||
| 0 | 2.13 | 132.5% | 0.00 | 0.0002 | -0.002 | 222.5 | 52.40 | 55.20 | 114.3% | -1.00 | 0.0001 | -0.001 | ||||
| 0 | 2.13 | 21 | 136.5% | 0.00 | 0.0001 | -0.002 | 225 | 54.65 | 57.25 | 96.2% | -1.00 | 0.0001 | -0.000 | |||
| 0 | 2.12 | 2 | 144.1% | 0.00 | 0.0001 | -0.001 | 230 | 59.65 | 62.25 | 102.4% | -1.00 | 0.0000 | -0.000 | |||
| 0 | 2.12 | 1 | 151.6% | 0.00 | 0.0000 | -0.000 | 235 | 64.65 | 67.70 | 125.6% | -1.00 | 0.0000 | -0.000 | |||
| 0 | 2.13 | 159.1% | 0.00 | 0.0000 | -0.000 | 240 | 69.90 | 72.25 | 125.5% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.13 | 166.1% | 0.00 | 0.0000 | -0.000 | 245 | 74.90 | 77.75 | 146.4% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.12 | 1 | 172.8% | 0.00 | 0.0000 | -0.000 | 250 | 79.90 | 82.25 | 137.4% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 2.13 | 179.5% | 0.00 | 0.0000 | 0.000 | 255 | 84.85 | 87.75 | 157.6% | -1.00 | 0.0000 | 0.000 | ||||
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 — Oct 23, 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