IBM цепочка опционов International Business Machines Corporation

Экспирация Cboe delayed options data · по состоянию на 15:38 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 ±10.1% (215.47–263.77) · ATM IV 42.8% · P/C открытого интереса 0.53

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
118.10	122.00		2	110.7%	1.00	0.0000	0.000	120	0	0.2900		186	99.5%	-0.00	0.0001	-0.005
114.15	116.95		1	125.3%	1.00	0.0001	0.000	125	0	0.2000		159	90.0%	-0.00	0.0001	-0.005
109.10	111.95		3	117.5%	1.00	0.0001	0.000	130	0	0.4100		63	92.9%	-0.00	0.0001	-0.006
104.30	106.95			113.5%	1.00	0.0001	0.000	135	0	0.3000		123	84.2%	-0.00	0.0002	-0.007
99.40	101.95		2	108.2%	1.00	0.0001	0.000	140	0	0.4200		50	82.9%	-0.00	0.0002	-0.008
94.35	97.00		12	101.7%	1.00	0.0002	0.000	145	0	0.2500		117	72.8%	-0.00	0.0003	-0.009
88.90	92.10		61	91.1%	1.00	0.0002	0.000	150	0	0.3400		288	71.1%	-0.01	0.0003	-0.010
83.85	87.05		17	83.9%	1.00	0.0003	0.000	155	0	0.3600		80	67.1%	-0.01	0.0004	-0.012
79.40	82.05		31	84.6%	0.99	0.0004	0.000	160	0	0.3900		266	63.4%	-0.01	0.0005	-0.014
74.50	77.10		11	80.3%	0.99	0.0005	-0.001	165	0	0.2400	10	474	55.3%	-0.01	0.0007	-0.016
69.60	72.20		287	76.4%	0.99	0.0006	-0.005	170	0.1500	0.2900		559	55.8%	-0.01	0.0009	-0.020
64.35	67.15		246	68.4%	0.99	0.0009	-0.009	175	0.1100	0.2600		402	50.3%	-0.02	0.0012	-0.024
59.70	62.20		22	66.3%	0.98	0.0012	-0.015	180	0.2400	0.3400	11	671	49.6%	-0.02	0.0016	-0.030
54.70	57.30		26	61.7%	0.98	0.0017	-0.022	185	0.3600	0.5400	3	748	49.0%	-0.03	0.0021	-0.037
49.60	52.50	4	133	57.0%	0.97	0.0023	-0.033	190	0.5100	0.6600	26	2,105	47.0%	-0.04	0.0028	-0.047
45.10	47.10	20	113	52.4%	0.95	0.0032	-0.045	195	0.7600	0.9200	34	646	46.0%	-0.06	0.0037	-0.060
40.05	43.15		254	52.2%	0.94	0.0043	-0.062	200	1.10	1.30	40	2,484	45.1%	-0.08	0.0048	-0.075
35.65	38.55	1	254	50.8%	0.91	0.0056	-0.081	205	1.57	1.89	29	1,023	44.7%	-0.11	0.0060	-0.092
33.60	36.25			50.2%	0.89	0.0064	-0.092	207.5	1.87	2.18	3	17	44.2%	-0.13	0.0067	-0.102
31.25	33.95		396	48.5%	0.87	0.0071	-0.103	210	2.23	2.59	123	1,350	44.0%	-0.15	0.0074	-0.112
29.10	31.95			48.1%	0.85	0.0079	-0.115	212.5	2.61	3.05		7	43.7%	-0.17	0.0082	-0.122
26.95	29.40		444	46.0%	0.83	0.0087	-0.127	215	3.10	3.50	37	912	43.4%	-0.19	0.0089	-0.132
25.45	27.90	41	5	48.1%	0.81	0.0095	-0.138	217.5	3.50	4.15			43.1%	-0.22	0.0096	-0.142
23.55	25.90	1	1,119	47.5%	0.78	0.0103	-0.149	220	4.10	4.75	110	2,023	42.8%	-0.24	0.0103	-0.152
21.60	23.85			46.4%	0.75	0.0110	-0.159	222.5	5.00	5.50	6	6	43.2%	-0.27	0.0109	-0.161
19.65	21.90	1	622	45.3%	0.72	0.0116	-0.169	225	5.85	6.25	30	894	43.1%	-0.30	0.0115	-0.169
18.15	20.50			46.1%	0.69	0.0122	-0.177	227.5	6.45	7.20	2	14	42.6%	-0.33	0.0120	-0.176
16.80	18.20	15	1,810	44.9%	0.66	0.0126	-0.184	230	7.75	8.10	34	2,370	43.1%	-0.36	0.0124	-0.182
15.20	16.85	16	52	44.9%	0.62	0.0130	-0.190	232.5	8.35	9.25	2	28	42.4%	-0.39	0.0127	-0.187
14.00	14.40	73	1,869	43.2%	0.59	0.0133	-0.195	235	9.95	10.35	22	1,866	43.2%	-0.43	0.0130	-0.190
12.65	13.40	8	17	43.7%	0.56	0.0135	-0.198	237.5	11.05	11.85	18	57	43.4%	-0.46	0.0132	-0.192
11.50	12.00	306	3,230	43.5%	0.52	0.0136	-0.199	240	11.85	12.95	2	724	42.1%	-0.49	0.0132	-0.193
10.35	11.50	8	14	44.6%	0.49	0.0136	-0.199	242.5	13.15	14.40			42.0%	-0.53	0.0132	-0.193
9.30	10.30	49	1,440	44.4%	0.46	0.0135	-0.197	245	14.60	15.85	14	219	41.9%	-0.56	0.0131	-0.191
8.20	9.35	6	15	44.2%	0.42	0.0133	-0.195	247.5	16.05	17.65		7	42.2%	-0.59	0.0129	-0.188
7.45	7.90	1,241	8,652	43.5%	0.39	0.0130	-0.191	250	17.60	19.10	75	582	41.7%	-0.62	0.0126	-0.184
6.65	7.50	2	5	44.3%	0.36	0.0126	-0.185	252.5	19.25	21.05		50	42.0%	-0.65	0.0123	-0.179
5.95	6.20	31	1,707	43.4%	0.33	0.0122	-0.179	255	20.95	22.60	9	774	41.4%	-0.68	0.0119	-0.173
4.75	5.00	748	1,929	43.8%	0.28	0.0112	-0.165	260	24.65	26.85	48	187	42.3%	-0.73	0.0110	-0.159
3.65	3.90	34	1,028	43.6%	0.23	0.0101	-0.150	265	28.55	30.65	1	132	41.7%	-0.78	0.0099	-0.143
2.81	3.05	44	1,223	43.7%	0.19	0.0090	-0.133	270	32.70	34.80		424	41.4%	-0.82	0.0088	-0.127
2.19	2.43	69	5,978	44.2%	0.16	0.0078	-0.117	275	37.00	39.00		157	40.6%	-0.85	0.0076	-0.110
1.71	1.96	84	1,843	44.8%	0.13	0.0067	-0.102	280	41.40	43.55		365	40.1%	-0.88	0.0066	-0.095
1.34	1.57	21	641	45.3%	0.10	0.0057	-0.088	285	46.05	48.50		77	41.5%	-0.90	0.0056	-0.081
1.05	1.20	27	667	45.6%	0.08	0.0048	-0.076	290	50.20	52.85		274	33.9%	-0.92	0.0047	-0.068
0.8300	0.9700	2	461	46.2%	0.07	0.0041	-0.066	295	55.15	57.60		88	31.7%	-0.93	0.0040	-0.058
0.6600	0.7800	134	2,065	46.9%	0.06	0.0034	-0.057	300	60.45	62.85		36	42.1%	-0.95	0.0034	-0.048
0.2100	0.9800		309	47.7%	0.05	0.0029	-0.049	305	64.65	67.30		73		-0.96	0.0028	-0.040
0.3900	0.7600		571	49.9%	0.04	0.0025	-0.043	310	70.20	72.20		38		-0.96	0.0024	-0.033
0.0400	0.8100		152	49.7%	0.03	0.0021	-0.038	315	74.60	77.10		17		-0.97	0.0020	-0.027
0.2500	0.4300	3	1,428	50.1%	0.03	0.0018	-0.033	320	79.55	82.05		4		-0.97	0.0017	-0.022
0.0600	0.4400	1	938	50.0%	0.02	0.0015	-0.030	325	84.50	87.05		18		-0.98	0.0015	-0.018
0.1400	0.4200	1	1,148	52.9%	0.02	0.0013	-0.026	330	89.45	92.55		21		-0.98	0.0013	-0.014
0.1200	0.3300	2	375	53.2%	0.02	0.0012	-0.024	335	94.40	97.20				-0.98	0.0011	-0.011
0.0800	0.3500	1	322	56.1%	0.01	0.0010	-0.021	340	99.35	101.90				-0.99	0.0010	-0.008
0	0.5500		29	58.7%	0.01	0.0009	-0.019	345	104.30	106.80				-0.99	0.0008	-0.005
0.0100	0.5300		369	60.5%	0.01	0.0008	-0.017	350	109.30	111.75				-0.99	0.0007	-0.003
0	0.5100		56	61.8%	0.01	0.0007	-0.016	355	114.25	116.75				-0.99	0.0006	-0.001

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

IBM цепочка опционов International Business Machines Corporation

Улыбка волатильности — Nov 20, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный