IEF цепочка опционов iShares 7-10 Year Treasury Bond ETF
Cboe delayed options data · по состоянию на 18:38 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 ±1.8% (88.53–91.81) · ATM IV 7.4% · P/C открытого интереса 0.64
| 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 | |
| 11.25 | 11.35 | 1.00 | 0.0019 | 0.000 | 79 | 0 | 0.0100 | 24 | 16.9% | -0.01 | 0.0039 | -0.001 | ||||
| 10.25 | 10.35 | 10 | 1.00 | 0.0024 | 0.000 | 80 | 0 | 0.0200 | 37 | 16.6% | -0.01 | 0.0048 | -0.001 | |||
| 9.25 | 9.35 | 1.00 | 0.0031 | 0.000 | 81 | 0.0100 | 0.0200 | 101 | 15.1% | -0.01 | 0.0060 | -0.002 | ||||
| 8.25 | 8.35 | 1.00 | 0.0042 | 0.000 | 82 | 0.0100 | 0.0200 | 6 | 14.3% | -0.01 | 0.0078 | -0.002 | ||||
| 7.25 | 7.40 | 13.6% | 0.99 | 0.0059 | -0.000 | 83 | 0.0100 | 0.0200 | 2 | 12.7% | -0.01 | 0.0104 | -0.002 | |||
| 6.25 | 6.40 | 11.7% | 0.99 | 0.0089 | -0.000 | 84 | 0.0100 | 0.0300 | 10 | 11.5% | -0.02 | 0.0146 | -0.002 | |||
| 5.25 | 5.40 | 1 | 9.7% | 0.99 | 0.0148 | -0.001 | 85 | 0.0200 | 0.0300 | 4,841 | 10.2% | -0.03 | 0.0220 | -0.003 | ||
| 4.30 | 4.40 | 13 | 10.1% | 0.98 | 0.0277 | -0.002 | 86 | 0.0300 | 0.0500 | 1,555 | 9.3% | -0.04 | 0.0362 | -0.003 | ||
| 3.80 | 3.90 | 9.1% | 0.97 | 0.0393 | -0.003 | 86.5 | 0.0500 | 0.0600 | 8.9% | -0.06 | 0.0480 | -0.004 | ||||
| 3.30 | 3.40 | 8.1% | 0.95 | 0.0564 | -0.004 | 87 | 0.0700 | 0.0900 | 1,530 | 8.6% | -0.08 | 0.0641 | -0.005 | |||
| 2.86 | 2.91 | 8.2% | 0.92 | 0.0799 | -0.006 | 87.5 | 0.1100 | 0.1200 | 8.3% | -0.11 | 0.0853 | -0.006 | ||||
| 2.40 | 2.45 | 56 | 8.0% | 0.88 | 0.1090 | -0.007 | 88 | 0.1600 | 0.1800 | 81 | 2,265 | 8.1% | -0.15 | 0.1115 | -0.008 | |
| 1.98 | 2.02 | 7.9% | 0.82 | 0.1407 | -0.009 | 88.5 | 0.2400 | 0.2600 | 7.9% | -0.21 | 0.1410 | -0.010 | ||||
| 1.57 | 1.61 | 274 | 7.8% | 0.75 | 0.1711 | -0.011 | 89 | 0.3500 | 0.3700 | 1 | 26.4K | 7.6% | -0.29 | 0.1713 | -0.011 | |
| 1.22 | 1.25 | 7.6% | 0.66 | 0.1951 | -0.012 | 89.5 | 0.5000 | 0.5200 | 7.5% | -0.38 | 0.1977 | -0.013 | ||||
| 0.9100 | 0.9400 | 3 | 23.6K | 7.5% | 0.56 | 0.2072 | -0.013 | 90 | 0.7000 | 0.7300 | 82 | 17.7K | 7.4% | -0.48 | 0.2136 | -0.013 |
| 0.6600 | 0.6900 | 7.5% | 0.46 | 0.2040 | -0.013 | 90.5 | 0.9700 | 1.01 | 7.4% | -0.58 | 0.2130 | -0.013 | ||||
| 0.4800 | 0.5000 | 62 | 14.7K | 7.6% | 0.36 | 0.1874 | -0.012 | 91 | 1.30 | 1.33 | 2 | 589 | 7.4% | -0.68 | 0.1953 | -0.012 |
| 0.3400 | 0.3600 | 7.8% | 0.28 | 0.1631 | -0.011 | 91.5 | 1.68 | 1.72 | 7.6% | -0.77 | 0.1670 | -0.011 | ||||
| 0.2300 | 0.2500 | 1 | 31.0K | 7.9% | 0.21 | 0.1363 | -0.009 | 92 | 2.08 | 2.14 | 8,463 | 7.7% | -0.84 | 0.1348 | -0.009 | |
| 0.1600 | 0.1800 | 8.1% | 0.16 | 0.1102 | -0.008 | 92.5 | 2.53 | 2.59 | 8.1% | -0.89 | 0.1036 | -0.007 | ||||
| 0.1100 | 0.1300 | 7,778 | 8.3% | 0.11 | 0.0867 | -0.006 | 93 | 2.99 | 3.05 | 55 | 8.2% | -0.92 | 0.0762 | -0.005 | ||
| 0.0700 | 0.0900 | 8.4% | 0.08 | 0.0668 | -0.005 | 93.5 | 3.45 | 3.55 | 8.5% | -0.95 | 0.0544 | -0.004 | ||||
| 0.0500 | 0.0600 | 20.9K | 8.8% | 0.06 | 0.0514 | -0.004 | 94 | 3.95 | 4.05 | 41 | 9.4% | -0.97 | 0.0384 | -0.003 | ||
| 0.0400 | 0.0500 | 9.1% | 0.05 | 0.0394 | -0.004 | 94.5 | 4.45 | 4.55 | 10.3% | -0.98 | 0.0273 | -0.002 | ||||
| 0.0300 | 0.0400 | 204 | 9.5% | 0.04 | 0.0305 | -0.003 | 95 | 4.95 | 5.05 | 1 | 11.2% | -0.98 | 0.0197 | -0.001 | ||
| 0.0200 | 0.0300 | 9.7% | 0.03 | 0.0242 | -0.003 | 95.5 | 5.45 | 5.55 | 10.6% | -0.99 | 0.0146 | -0.001 | ||||
| 0.0100 | 0.0300 | 578 | 10.1% | 0.02 | 0.0194 | -0.002 | 96 | 5.90 | 6.05 | 11.4% | -0.99 | 0.0112 | -0.001 | |||
| 0.0100 | 0.0200 | 15 | 11.1% | 0.02 | 0.0133 | -0.002 | 97 | 6.90 | 7.05 | 13.1% | -0.99 | 0.0071 | -0.000 | |||
| 0.0100 | 0.0200 | 36 | 12.4% | 0.01 | 0.0097 | -0.002 | 98 | 7.90 | 8.05 | 14.7% | -1.00 | 0.0049 | 0.000 | |||
| 0 | 0.0200 | 33 | 13.1% | 0.01 | 0.0074 | -0.001 | 99 | 8.90 | 9.05 | 16.3% | -1.00 | 0.0037 | 0.000 | |||
| 0 | 0.0100 | 36 | 13.2% | 0.01 | 0.0060 | -0.001 | 100 | 9.90 | 10.05 | 17.9% | -1.00 | 0.0029 | 0.000 | |||
| 0 | 0.0100 | 39 | 14.3% | 0.01 | 0.0049 | -0.001 | 101 | 10.90 | 11.05 | 19.5% | -1.00 | 0.0023 | 0.000 | |||
| 0 | 0.0100 | 6 | 15.4% | 0.01 | 0.0041 | -0.001 | 102 | 11.90 | 12.05 | 21.0% | -1.00 | 0.0019 | 0.000 | |||
| 0 | 0.0100 | 16.5% | 0.01 | 0.0035 | -0.001 | 103 | 12.90 | 13.05 | 22.5% | -1.00 | 0.0016 | 0.000 | ||||
| 0 | 0.0100 | 17.6% | 0.01 | 0.0030 | -0.001 | 104 | 13.90 | 14.05 | 24.0% | -1.00 | 0.0014 | 0.000 | ||||
| 0 | 0.0100 | 18.7% | 0.00 | 0.0026 | -0.001 | 105 | 14.90 | 15.00 | 21.9% | -1.00 | 0.0012 | 0.000 | ||||
| 0 | 0.0100 | 23.7% | 0.00 | 0.0014 | -0.001 | 110 | 19.90 | 20.00 | 29.6% | -1.00 | 0.0006 | 0.000 | ||||
| 0 | 0.0100 | 28.5% | 0.00 | 0.0009 | -0.001 | 115 | 24.90 | 25.00 | 36.7% | -1.00 | 0.0004 | 0.000 | ||||
| 0 | 0.0100 | 32.9% | 0.00 | 0.0006 | -0.001 | 120 | 29.90 | 30.00 | 43.4% | -1.00 | 0.0002 | 0.000 | ||||
| 0 | 0.0100 | 37.1% | 0.00 | 0.0004 | -0.001 | 125 | 34.85 | 35.00 | 45.7% | -1.00 | 0.0001 | 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 — 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