HLT цепочка опционов Hilton Worldwide Holdings Inc.
Cboe delayed options data · по состоянию на 21:56 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 ±7.0% (321.94–370.14) · ATM IV 29.5% · P/C открытого интереса 0.22
| 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 | |
| 159.50 | 163.90 | 1 | 96.6% | 1.00 | 0.0001 | 0.000 | 185 | 0 | 2.15 | 2 | 115.0% | -0.00 | 0.0001 | -0.011 | ||
| 154.50 | 158.90 | 4 | 90.2% | 1.00 | 0.0001 | 0.000 | 190 | 0 | 2.15 | 2 | 110.7% | -0.00 | 0.0001 | -0.012 | ||
| 149.50 | 153.90 | 1 | 87.9% | 0.99 | 0.0001 | 0.000 | 195 | 0 | 2.15 | 2 | 106.5% | -0.00 | 0.0001 | -0.013 | ||
| 144.60 | 149.00 | 90.1% | 0.99 | 0.0002 | 0.000 | 200 | 0 | 2.15 | 102.4% | -0.00 | 0.0002 | -0.015 | ||||
| 134.60 | 138.30 | 70.8% | 0.99 | 0.0002 | -0.001 | 210 | 0 | 2.15 | 94.4% | -0.01 | 0.0002 | -0.018 | ||||
| 124.70 | 128.80 | 74.2% | 0.99 | 0.0003 | -0.006 | 220 | 0 | 2.20 | 87.2% | -0.01 | 0.0003 | -0.022 | ||||
| 114.70 | 118.40 | 60.0% | 0.99 | 0.0004 | -0.012 | 230 | 0 | 2.25 | 80.2% | -0.01 | 0.0004 | -0.026 | ||||
| 105.00 | 109.00 | 65.0% | 0.98 | 0.0006 | -0.019 | 240 | 0 | 2.30 | 73.4% | -0.01 | 0.0006 | -0.032 | ||||
| 95.10 | 98.50 | 54.0% | 0.98 | 0.0008 | -0.028 | 250 | 0 | 2.35 | 1 | 66.8% | -0.02 | 0.0008 | -0.040 | |||
| 85.20 | 88.60 | 1 | 49.5% | 0.97 | 0.0011 | -0.038 | 260 | 0 | 2.15 | 150 | 59.0% | -0.03 | 0.0011 | -0.049 | ||
| 75.40 | 78.80 | 46.5% | 0.96 | 0.0016 | -0.050 | 270 | 0 | 2.70 | 85 | 55.2% | -0.04 | 0.0016 | -0.059 | |||
| 65.50 | 69.00 | 40.2% | 0.95 | 0.0022 | -0.065 | 280 | 0.1000 | 2.90 | 50 | 49.8% | -0.05 | 0.0022 | -0.073 | |||
| 56.00 | 58.50 | 1 | 35.9% | 0.93 | 0.0030 | -0.082 | 290 | 0.4500 | 1.50 | 43 | 39.2% | -0.07 | 0.0031 | -0.089 | ||
| 46.30 | 49.10 | 3 | 33.8% | 0.90 | 0.0042 | -0.102 | 300 | 0.5500 | 2.65 | 306 | 30 | 37.5% | -0.10 | 0.0043 | -0.108 | |
| 42.00 | 45.40 | 36.6% | 0.88 | 0.0050 | -0.113 | 305 | 1.20 | 2.45 | 35.5% | -0.12 | 0.0050 | -0.118 | ||||
| 37.30 | 41.10 | 96 | 35.1% | 0.86 | 0.0059 | -0.124 | 310 | 0.9000 | 4.30 | 27 | 35.4% | -0.14 | 0.0059 | -0.129 | ||
| 32.80 | 35.60 | 31.9% | 0.83 | 0.0069 | -0.136 | 315 | 2.60 | 3.70 | 34.5% | -0.17 | 0.0069 | -0.140 | ||||
| 28.80 | 31.40 | 80 | 31.7% | 0.80 | 0.0080 | -0.148 | 320 | 2.55 | 4.80 | 35 | 32.7% | -0.20 | 0.0080 | -0.152 | ||
| 24.60 | 27.20 | 30.4% | 0.76 | 0.0091 | -0.159 | 325 | 4.00 | 6.20 | 33.4% | -0.24 | 0.0092 | -0.162 | ||||
| 23.30 | 25.50 | 31.5% | 0.74 | 0.0098 | -0.165 | 327.5 | 3.30 | 7.30 | 31.9% | -0.26 | 0.0098 | -0.167 | ||||
| 21.40 | 23.80 | 1 | 97 | 31.3% | 0.72 | 0.0104 | -0.169 | 330 | 5.40 | 6.60 | 1 | 45 | 31.7% | -0.28 | 0.0104 | -0.172 |
| 19.00 | 21.90 | 30.0% | 0.69 | 0.0110 | -0.174 | 332.5 | 5.80 | 7.90 | 31.8% | -0.31 | 0.0110 | -0.176 | ||||
| 17.80 | 20.20 | 30.4% | 0.66 | 0.0115 | -0.177 | 335 | 6.70 | 8.00 | 30.7% | -0.34 | 0.0116 | -0.180 | ||||
| 16.20 | 18.60 | 30.3% | 0.64 | 0.0120 | -0.181 | 337.5 | 7.40 | 9.50 | 31.1% | -0.37 | 0.0121 | -0.183 | ||||
| 14.60 | 17.00 | 2 | 213 | 29.9% | 0.60 | 0.0125 | -0.183 | 340 | 8.50 | 10.10 | 157 | 11 | 30.6% | -0.40 | 0.0126 | -0.185 |
| 13.00 | 16.00 | 30.1% | 0.57 | 0.0129 | -0.184 | 342.5 | 9.10 | 11.20 | 29.9% | -0.43 | 0.0130 | -0.186 | ||||
| 11.60 | 13.90 | 29.0% | 0.54 | 0.0132 | -0.184 | 345 | 10.40 | 12.30 | 29.9% | -0.46 | 0.0133 | -0.186 | ||||
| 10.20 | 12.40 | 28.5% | 0.51 | 0.0134 | -0.184 | 347.5 | 11.70 | 13.30 | 29.6% | -0.49 | 0.0135 | -0.185 | ||||
| 9.10 | 11.60 | 22 | 575 | 28.9% | 0.47 | 0.0135 | -0.182 | 350 | 12.80 | 14.60 | 30 | 29.2% | -0.53 | 0.0136 | -0.183 | |
| 7.80 | 9.60 | 27.5% | 0.44 | 0.0135 | -0.179 | 352.5 | 14.20 | 16.00 | 29.1% | -0.56 | 0.0136 | -0.181 | ||||
| 7.10 | 8.90 | 28.1% | 0.41 | 0.0133 | -0.175 | 355 | 15.00 | 17.60 | 28.3% | -0.60 | 0.0135 | -0.177 | ||||
| 5.90 | 7.70 | 27.3% | 0.37 | 0.0131 | -0.171 | 357.5 | 17.10 | 19.30 | 29.1% | -0.63 | 0.0133 | -0.172 | ||||
| 5.40 | 6.70 | 1 | 110 | 27.5% | 0.34 | 0.0127 | -0.165 | 360 | 18.80 | 20.80 | 28.9% | -0.66 | 0.0129 | -0.167 | ||
| 4.60 | 6.00 | 27.5% | 0.31 | 0.0122 | -0.159 | 362.5 | 19.70 | 22.80 | 28.0% | -0.69 | 0.0125 | -0.161 | ||||
| 3.50 | 5.40 | 26.9% | 0.29 | 0.0117 | -0.153 | 365 | 22.10 | 24.80 | 29.1% | -0.72 | 0.0120 | -0.154 | ||||
| 3.30 | 5.50 | 28.5% | 0.26 | 0.0111 | -0.146 | 367.5 | 24.00 | 26.90 | 29.5% | -0.75 | 0.0114 | -0.147 | ||||
| 2.85 | 4.10 | 1 | 508 | 27.3% | 0.23 | 0.0105 | -0.139 | 370 | 25.30 | 28.30 | 1 | 27.5% | -0.77 | 0.0108 | -0.140 | |
| 1.85 | 3.70 | 26.5% | 0.21 | 0.0099 | -0.132 | 372.5 | 28.20 | 31.00 | 30.2% | -0.79 | 0.0102 | -0.133 | ||||
| 2.05 | 3.50 | 28.0% | 0.19 | 0.0092 | -0.124 | 375 | 30.30 | 33.00 | 30.2% | -0.82 | 0.0096 | -0.126 | ||||
| 1.20 | 3.80 | 29.9% | 0.16 | 0.0080 | -0.111 | 380 | 33.70 | 37.50 | 29.1% | -0.85 | 0.0084 | -0.112 | ||||
| 0.8500 | 3.20 | 30.6% | 0.13 | 0.0068 | -0.098 | 385 | 38.60 | 42.00 | 30.4% | -0.88 | 0.0072 | -0.099 | ||||
| 0.0500 | 2.50 | 29.2% | 0.10 | 0.0058 | -0.086 | 390 | 43.00 | 46.50 | 29.8% | -0.91 | 0.0062 | -0.088 | ||||
| 0.0500 | 2.90 | 32.7% | 0.09 | 0.0049 | -0.076 | 395 | 47.90 | 51.50 | 31.9% | -0.93 | 0.0054 | -0.077 | ||||
| 0 | 2.70 | 34.2% | 0.07 | 0.0042 | -0.067 | 400 | 52.20 | 56.50 | 30.8% | -0.94 | 0.0046 | -0.069 | ||||
| 0 | 2.45 | 37.7% | 0.05 | 0.0030 | -0.052 | 410 | 62.20 | 66.40 | 33.7% | -0.97 | 0.0034 | -0.053 | ||||
| 0 | 2.30 | 41.2% | 0.03 | 0.0022 | -0.041 | 420 | 72.20 | 76.20 | 37.6% | -0.98 | 0.0026 | -0.038 | ||||
| 0 | 2.25 | 44.8% | 0.03 | 0.0016 | -0.032 | 430 | 82.20 | 86.20 | 41.3% | -0.99 | 0.0015 | -0.031 | ||||
| 0 | 2.20 | 48.3% | 0.02 | 0.0012 | -0.026 | 440 | 92.20 | 96.20 | 44.8% | -1.00 | 0.0006 | -0.025 | ||||
| 0 | 2.15 | 51.6% | 0.01 | 0.0009 | -0.021 | 450 | 102.20 | 106.30 | 48.3% | -1.00 | 0.0001 | -0.025 | ||||
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