IONQ цепочка опционов IonQ, Inc.
Cboe delayed options data · по состоянию на 09:35 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 ±11.9% (33.35–42.37) · ATM IV 71.2% · P/C открытого интереса 0.76
| 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 | |
| 16.50 | 18.40 | 116 | 1.00 | 0.0010 | -0.000 | 20 | 0 | 0.0500 | 2,670 | 130.6% | -0.00 | 0.0010 | -0.002 | |||
| 14.05 | 16.00 | 33 | 0.99 | 0.0023 | -0.003 | 22.5 | 0 | 0.1000 | 5 | 2,262 | 119.2% | -0.01 | 0.0023 | -0.004 | ||
| 11.70 | 13.25 | 239 | 0.98 | 0.0052 | -0.007 | 25 | 0.0100 | 0.0700 | 2,637 | 15.7K | 94.2% | -0.02 | 0.0052 | -0.009 | ||
| 7.30 | 8.45 | 24 | 1,456 | 74.2% | 0.93 | 0.0220 | -0.026 | 30 | 0.0600 | 0.2000 | 10 | 4,885 | 70.7% | -0.07 | 0.0221 | -0.027 |
| 5.05 | 6.90 | 1 | 2 | 64.8% | 0.87 | 0.0358 | -0.038 | 32 | 0.0900 | 0.3500 | 9 | 53 | 62.1% | -0.13 | 0.0359 | -0.039 |
| 4.30 | 5.85 | 2 | 10 | 61.8% | 0.83 | 0.0440 | -0.045 | 33 | 0.4300 | 0.6600 | 33 | 87 | 72.0% | -0.17 | 0.0442 | -0.046 |
| 3.55 | 5.05 | 1 | 63.0% | 0.78 | 0.0525 | -0.052 | 34 | 0.6700 | 0.7500 | 20 | 94 | 68.8% | -0.22 | 0.0527 | -0.053 | |
| 3.55 | 3.95 | 16 | 5,191 | 69.8% | 0.72 | 0.0604 | -0.059 | 35 | 0.9800 | 1.12 | 1,191 | 9,468 | 70.6% | -0.28 | 0.0606 | -0.059 |
| 3.05 | 3.25 | 2 | 15 | 70.9% | 0.65 | 0.0667 | -0.064 | 36 | 1.35 | 1.49 | 291 | 351 | 70.7% | -0.35 | 0.0670 | -0.065 |
| 2.50 | 2.69 | 33 | 25 | 71.0% | 0.58 | 0.0707 | -0.068 | 37 | 1.80 | 1.95 | 227 | 664 | 71.1% | -0.42 | 0.0710 | -0.068 |
| 2.05 | 2.19 | 447 | 343 | 71.3% | 0.51 | 0.0720 | -0.070 | 38 | 2.27 | 2.51 | 8 | 161 | 71.1% | -0.49 | 0.0724 | -0.070 |
| 1.83 | 1.98 | 55 | 20 | 71.4% | 0.48 | 0.0716 | -0.070 | 38.5 | 2.56 | 2.94 | 20 | 104 | 73.6% | -0.53 | 0.0720 | -0.070 |
| 1.62 | 1.79 | 3 | 519 | 71.4% | 0.44 | 0.0706 | -0.069 | 39 | 2.71 | 3.15 | 46 | 157 | 69.7% | -0.56 | 0.0710 | -0.070 |
| 1.45 | 2.05 | 3 | 75 | 78.8% | 0.41 | 0.0691 | -0.069 | 39.5 | 3.20 | 3.45 | 3 | 70 | 72.3% | -0.59 | 0.0695 | -0.069 |
| 1.35 | 1.46 | 1,146 | 4,671 | 73.1% | 0.38 | 0.0671 | -0.068 | 40 | 3.55 | 3.85 | 119 | 5,691 | 73.7% | -0.62 | 0.0676 | -0.068 |
| 1.17 | 1.30 | 43 | 1,751 | 72.5% | 0.35 | 0.0648 | -0.066 | 40.5 | 3.90 | 4.20 | 44 | 707 | 73.8% | -0.65 | 0.0653 | -0.066 |
| 1.06 | 1.14 | 416 | 575 | 72.7% | 0.32 | 0.0622 | -0.065 | 41 | 4.20 | 4.80 | 1 | 82 | 77.0% | -0.68 | 0.0627 | -0.065 |
| 0.9100 | 1.07 | 8 | 55 | 73.4% | 0.30 | 0.0594 | -0.063 | 41.5 | 4.50 | 5.20 | 3 | 38 | 76.3% | -0.71 | 0.0599 | -0.063 |
| 0.7100 | 0.9700 | 60 | 3,724 | 72.0% | 0.27 | 0.0565 | -0.061 | 42 | 4.90 | 5.35 | 20 | 44 | 72.2% | -0.73 | 0.0570 | -0.061 |
| 0.5800 | 0.8500 | 76 | 128 | 71.1% | 0.25 | 0.0536 | -0.059 | 42.5 | 5.15 | 6.50 | 54 | 84.2% | -0.75 | 0.0541 | -0.059 | |
| 0.6400 | 0.7800 | 11 | 741 | 74.8% | 0.23 | 0.0506 | -0.056 | 43 | 4.85 | 6.65 | 44 | 63.8% | -0.77 | 0.0511 | -0.056 | |
| 0.5800 | 0.7100 | 10 | 20 | 75.7% | 0.21 | 0.0478 | -0.054 | 43.5 | 5.90 | 7.40 | 1 | 1 | 85.3% | -0.79 | 0.0482 | -0.054 |
| 0.5000 | 0.6400 | 49 | 99 | 75.8% | 0.19 | 0.0449 | -0.052 | 44 | 6.40 | 7.05 | 12 | 16 | 69.4% | -0.81 | 0.0454 | -0.052 |
| 0.2500 | 0.5900 | 26 | 1,994 | 71.6% | 0.18 | 0.0422 | -0.050 | 44.5 | 6.60 | 7.70 | 68.5% | -0.83 | 0.0427 | -0.050 | ||
| 0.4000 | 0.4800 | 286 | 17.0K | 75.9% | 0.16 | 0.0396 | -0.048 | 45 | 7.55 | 8.00 | 49 | 4,258 | 78.6% | -0.84 | 0.0400 | -0.047 |
| 0.2800 | 0.4600 | 5 | 33 | 75.0% | 0.15 | 0.0371 | -0.045 | 45.5 | 7.60 | 9.30 | 9 | 90.7% | -0.85 | 0.0376 | -0.045 | |
| 0.2000 | 0.4400 | 16 | 96 | 74.9% | 0.14 | 0.0348 | -0.043 | 46 | 8.15 | 9.25 | 2 | 87 | 80.7% | -0.86 | 0.0352 | -0.043 |
| 0.2800 | 0.4100 | 6 | 19 | 79.4% | 0.13 | 0.0326 | -0.042 | 46.5 | 8.40 | 10.25 | 1 | 90.8% | -0.88 | 0.0330 | -0.041 | |
| 0.2400 | 0.4500 | 173 | 291 | 82.2% | 0.12 | 0.0305 | -0.040 | 47 | 9.00 | 10.70 | 11 | 95.1% | -0.89 | 0.0309 | -0.039 | |
| 0.0500 | 0.4400 | 68 | 258 | 77.9% | 0.11 | 0.0286 | -0.038 | 47.5 | 9.25 | 11.20 | 91.0% | -0.89 | 0.0289 | -0.037 | ||
| 0.1900 | 0.3300 | 10 | 205 | 81.6% | 0.10 | 0.0267 | -0.036 | 48 | 9.75 | 11.65 | 2 | 92.3% | -0.90 | 0.0272 | -0.035 | |
| 0.1100 | 0.3000 | 1 | 15 | 79.7% | 0.09 | 0.0250 | -0.034 | 48.5 | 10.55 | 12.15 | 6 | 104.0% | -0.91 | 0.0255 | -0.034 | |
| 0.1500 | 0.2900 | 2 | 1,347 | 83.4% | 0.09 | 0.0234 | -0.033 | 49 | 10.70 | 12.65 | 1 | 96.1% | -0.92 | 0.0239 | -0.032 | |
| 0 | 0.4200 | 12 | 84.9% | 0.08 | 0.0220 | -0.031 | 49.5 | 11.20 | 13.10 | 97.0% | -0.92 | 0.0225 | -0.030 | |||
| 0.1600 | 0.2500 | 197 | 9,532 | 86.8% | 0.08 | 0.0206 | -0.030 | 50 | 12.25 | 12.75 | 34 | 6,240 | 87.2% | -0.93 | 0.0211 | -0.029 |
| 0 | 0.2600 | 36 | 82.8% | 0.07 | 0.0181 | -0.027 | 51 | 12.85 | 14.45 | 2 | 11 | 104.5% | -0.94 | 0.0188 | -0.026 | |
| 0.0800 | 0.1900 | 1 | 194 | 88.2% | 0.06 | 0.0160 | -0.025 | 52 | 13.55 | 15.45 | 23 | 96.4% | -0.95 | 0.0167 | -0.024 | |
| 0.0400 | 0.1600 | 7 | 110 | 87.4% | 0.05 | 0.0141 | -0.023 | 53 | 14.50 | 16.65 | 5 | 107.9% | -0.96 | 0.0150 | -0.022 | |
| 0 | 0.3000 | 40 | 98.1% | 0.04 | 0.0125 | -0.021 | 54 | 15.45 | 18.00 | 124.2% | -0.96 | 0.0134 | -0.021 | |||
| 0.0700 | 0.1500 | 112 | 7,179 | 96.5% | 0.04 | 0.0111 | -0.019 | 55 | 16.95 | 18.60 | 19 | 1,382 | 132.3% | -0.97 | 0.0120 | -0.019 |
| 0.0100 | 0.4000 | 6 | 106 | 112.3% | 0.04 | 0.0099 | -0.017 | 56 | 17.85 | 19.65 | 4 | 1 | 135.0% | -0.97 | 0.0111 | -0.018 |
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 — Sep 18, 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