HLT цепочка опционов Hilton Worldwide Holdings Inc.
Cboe delayed options data · по состоянию на 21:35 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 ±5.9% (293.55–330.15) · ATM IV 25.4% · P/C открытого интереса 0.38
| 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 | |
| 135.30 | 139.50 | 1.00 | 0.0001 | 0.000 | 175 | 0 | 2.15 | 113.0% | -0.00 | 0.0001 | -0.004 | |||||
| 130.70 | 134.50 | 72.2% | 1.00 | 0.0001 | 0.000 | 180 | 0 | 2.15 | 108.2% | -0.00 | 0.0001 | -0.005 | ||||
| 125.50 | 129.60 | 1.00 | 0.0001 | 0.000 | 185 | 0 | 2.15 | 103.6% | -0.00 | 0.0001 | -0.006 | |||||
| 120.50 | 124.50 | 1.00 | 0.0001 | 0.000 | 190 | 0 | 2.15 | 99.0% | -0.00 | 0.0001 | -0.007 | |||||
| 115.80 | 119.60 | 66.5% | 1.00 | 0.0002 | 0.000 | 195 | 0 | 2.15 | 94.5% | -0.00 | 0.0002 | -0.007 | ||||
| 110.60 | 114.60 | 1.00 | 0.0002 | 0.000 | 200 | 0 | 2.15 | 90.2% | -0.00 | 0.0002 | -0.009 | |||||
| 105.80 | 109.60 | 56.8% | 1.00 | 0.0002 | 0.000 | 205 | 0 | 2.15 | 85.9% | -0.00 | 0.0002 | -0.010 | ||||
| 100.60 | 104.70 | 1.00 | 0.0003 | 0.000 | 210 | 0 | 2.15 | 81.7% | -0.01 | 0.0003 | -0.011 | |||||
| 95.80 | 99.60 | 45.6% | 0.99 | 0.0004 | -0.001 | 215 | 0 | 2.15 | 77.6% | -0.01 | 0.0004 | -0.013 | ||||
| 90.90 | 94.70 | 51.1% | 0.99 | 0.0004 | -0.003 | 220 | 0 | 2.15 | 73.6% | -0.01 | 0.0004 | -0.015 | ||||
| 85.90 | 89.70 | 47.0% | 0.99 | 0.0005 | -0.006 | 225 | 0 | 2.15 | 69.7% | -0.01 | 0.0006 | -0.017 | ||||
| 80.70 | 84.70 | 0.99 | 0.0007 | -0.010 | 230 | 0 | 2.15 | 65.8% | -0.01 | 0.0007 | -0.020 | |||||
| 76.00 | 79.80 | 44.4% | 0.99 | 0.0008 | -0.013 | 235 | 0 | 2.20 | 62.2% | -0.01 | 0.0008 | -0.023 | ||||
| 70.80 | 74.90 | 38.1% | 0.98 | 0.0010 | -0.018 | 240 | 0 | 2.20 | 58.5% | -0.02 | 0.0010 | -0.027 | ||||
| 65.90 | 69.90 | 37.1% | 0.98 | 0.0013 | -0.022 | 245 | 0 | 2.25 | 55.0% | -0.02 | 0.0013 | -0.031 | ||||
| 60.90 | 64.90 | 33.4% | 0.97 | 0.0016 | -0.028 | 250 | 0 | 2.10 | 50.5% | -0.03 | 0.0016 | -0.036 | ||||
| 56.10 | 60.00 | 35.1% | 0.97 | 0.0020 | -0.034 | 255 | 0 | 1.95 | 46.2% | -0.03 | 0.0020 | -0.042 | ||||
| 51.10 | 55.10 | 32.9% | 0.96 | 0.0025 | -0.041 | 260 | 0 | 2.10 | 43.3% | -0.04 | 0.0026 | -0.048 | ||||
| 46.30 | 50.30 | 33.0% | 0.95 | 0.0032 | -0.049 | 265 | 0 | 2.15 | 40.0% | -0.05 | 0.0032 | -0.056 | ||||
| 41.60 | 45.50 | 32.6% | 0.94 | 0.0040 | -0.059 | 270 | 0 | 1.75 | 34.7% | -0.07 | 0.0041 | -0.065 | ||||
| 36.50 | 40.70 | 29.7% | 0.92 | 0.0050 | -0.069 | 275 | 0 | 2.40 | 33.8% | -0.08 | 0.0051 | -0.074 | ||||
| 32.20 | 36.00 | 30.1% | 0.90 | 0.0063 | -0.080 | 280 | 0 | 3.30 | 33.0% | -0.11 | 0.0064 | -0.086 | ||||
| 27.70 | 31.50 | 29.3% | 0.87 | 0.0079 | -0.093 | 285 | 0.5500 | 2.95 | 1 | 29.7% | -0.13 | 0.0080 | -0.098 | |||
| 23.10 | 27.10 | 27.7% | 0.83 | 0.0097 | -0.106 | 290 | 0.6000 | 3.80 | 1 | 27.9% | -0.17 | 0.0098 | -0.110 | |||
| 19.00 | 22.90 | 26.9% | 0.78 | 0.0118 | -0.119 | 295 | 1.40 | 4.90 | 1 | 27.5% | -0.22 | 0.0120 | -0.123 | |||
| 15.20 | 19.30 | 6 | 26.7% | 0.72 | 0.0140 | -0.130 | 300 | 2.20 | 5.90 | 8 | 25.9% | -0.28 | 0.0143 | -0.135 | ||
| 12.10 | 14.90 | 25.3% | 0.65 | 0.0162 | -0.139 | 305 | 3.70 | 7.60 | 3 | 25.6% | -0.35 | 0.0165 | -0.143 | |||
| 9.30 | 12.50 | 10 | 26.2% | 0.57 | 0.0178 | -0.144 | 310 | 5.40 | 9.40 | 24.6% | -0.44 | 0.0183 | -0.148 | |||
| 6.20 | 9.10 | 2 | 24.0% | 0.48 | 0.0186 | -0.142 | 315 | 7.90 | 11.50 | 23.8% | -0.53 | 0.0192 | -0.146 | |||
| 4.20 | 7.80 | 2 | 11 | 25.1% | 0.39 | 0.0182 | -0.134 | 320 | 11.40 | 14.30 | 1 | 24.2% | -0.63 | 0.0189 | -0.139 | |
| 2.25 | 6.00 | 3 | 24.3% | 0.30 | 0.0166 | -0.121 | 325 | 14.00 | 17.90 | 23.0% | -0.72 | 0.0176 | -0.126 | |||
| 1.75 | 3.70 | 3 | 23.7% | 0.23 | 0.0144 | -0.105 | 330 | 17.80 | 22.00 | 23.2% | -0.80 | 0.0154 | -0.110 | |||
| 0.2000 | 4.10 | 1 | 25.1% | 0.17 | 0.0119 | -0.088 | 335 | 22.10 | 26.10 | 22.9% | -0.86 | 0.0129 | -0.092 | |||
| 0 | 3.50 | 26.6% | 0.12 | 0.0095 | -0.073 | 340 | 26.60 | 30.50 | 22.1% | -0.91 | 0.0110 | -0.077 | ||||
| 0 | 2.65 | 27.4% | 0.09 | 0.0074 | -0.059 | 345 | 31.40 | 35.30 | -0.95 | 0.0100 | -0.078 | |||||
| 0 | 2.45 | 3 | 29.6% | 0.07 | 0.0058 | -0.048 | 350 | 36.40 | 40.20 | -0.98 | 0.0069 | -0.065 | ||||
| 0 | 2.30 | 2 | 31.7% | 0.05 | 0.0044 | -0.039 | 355 | 41.40 | 45.30 | -0.99 | 0.0034 | -0.047 | ||||
| 0 | 2.25 | 34.2% | 0.04 | 0.0034 | -0.032 | 360 | 46.40 | 50.30 | -1.00 | 0.0004 | -0.047 | |||||
| 0 | 1.75 | 1 | 34.6% | 0.03 | 0.0026 | -0.026 | 365 | 51.40 | 55.30 | -1.00 | 0.0000 | -0.047 | ||||
| 0 | 2.15 | 38.6% | 0.02 | 0.0021 | -0.021 | 370 | 56.40 | 60.30 | -1.00 | 0.0000 | -0.047 | |||||
| 0 | 2.15 | 41.0% | 0.02 | 0.0016 | -0.017 | 375 | 61.40 | 65.30 | -1.00 | 0.0000 | -0.047 | |||||
| 0 | 2.15 | 43.3% | 0.01 | 0.0013 | -0.014 | 380 | 66.40 | 70.30 | -1.00 | 0.0000 | -0.047 | |||||
| 0 | 2.15 | 45.5% | 0.01 | 0.0010 | -0.012 | 385 | 71.40 | 75.30 | -1.00 | 0.0000 | -0.047 | |||||
| 0 | 2.15 | 47.7% | 0.01 | 0.0008 | -0.010 | 390 | 76.40 | 80.30 | -1.00 | 0.0000 | -0.047 | |||||
| 0 | 2.15 | 49.8% | 0.01 | 0.0006 | -0.008 | 395 | 81.40 | 85.30 | -1.00 | 0.0000 | -0.047 | |||||
| 0 | 2.15 | 51.8% | 0.01 | 0.0005 | -0.007 | 400 | 86.40 | 90.30 | -1.00 | 0.0000 | -0.047 | |||||
| 0 | 2.15 | 53.9% | 0.00 | 0.0004 | -0.006 | 405 | 91.40 | 95.30 | -1.00 | 0.0000 | -0.047 | |||||
| 0 | 2.15 | 55.9% | 0.00 | 0.0004 | -0.005 | 410 | 96.40 | 100.30 | -1.00 | 0.0000 | -0.047 | |||||
| 0 | 2.15 | 57.8% | 0.00 | 0.0003 | -0.004 | 415 | 101.40 | 105.30 | -1.00 | 0.0000 | -0.047 | |||||
| 0 | 2.15 | 59.7% | 0.00 | 0.0002 | -0.004 | 420 | 106.40 | 110.30 | -1.00 | 0.0000 | -0.047 | |||||
| 0 | 2.15 | 61.6% | 0.00 | 0.0002 | -0.003 | 425 | 111.40 | 115.30 | -1.00 | 0.0000 | -0.047 | |||||
| 0 | 2.15 | 63.4% | 0.00 | 0.0002 | -0.003 | 430 | 116.40 | 120.30 | -1.00 | 0.0000 | -0.047 | |||||
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 02, 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