JETS цепочка опционов U.S. Global Jets ETF
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 ±7.5% (23.68–27.50) · ATM IV 31.5% · P/C открытого интереса 0.25
| 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 | |
| 7.00 | 9.10 | 102.1% | 0.99 | 0.0082 | -0.001 | 18 | 0 | 0.9500 | 101 | 109.5% | -0.01 | 0.0082 | -0.002 | |||
| 6.50 | 8.15 | 108.1% | 0.98 | 0.0129 | -0.002 | 19 | 0 | 0.9500 | 6 | 97.0% | -0.02 | 0.0130 | -0.003 | |||
| 5.25 | 7.15 | 87.7% | 0.97 | 0.0206 | -0.004 | 20 | 0 | 0.8500 | 1 | 81.8% | -0.03 | 0.0207 | -0.004 | |||
| 4.30 | 5.95 | 71.3% | 0.95 | 0.0328 | -0.005 | 21 | 0 | 0.8500 | 3 | 70.3% | -0.05 | 0.0330 | -0.006 | |||
| 3.55 | 5.00 | 67.3% | 0.91 | 0.0520 | -0.007 | 22 | 0 | 0.6600 | 5 | 53.8% | -0.09 | 0.0524 | -0.008 | |||
| 2.68 | 4.40 | 66.3% | 0.86 | 0.0804 | -0.010 | 23 | 0.1400 | 0.2200 | 4 | 66 | 34.8% | -0.15 | 0.0812 | -0.010 | ||
| 2.31 | 3.80 | 60.2% | 0.81 | 0.0982 | -0.011 | 23.5 | 0.1900 | 0.5200 | 38.9% | -0.19 | 0.0992 | -0.011 | ||||
| 1.67 | 2.32 | 30.9% | 0.76 | 0.1172 | -0.012 | 24 | 0.2900 | 0.4500 | 6 | 40 | 34.0% | -0.24 | 0.1186 | -0.013 | ||
| 1.44 | 2.03 | 34.7% | 0.70 | 0.1358 | -0.014 | 24.5 | 0.4300 | 0.5800 | 3 | 33.4% | -0.30 | 0.1377 | -0.014 | |||
| 1.31 | 1.44 | 25 | 33.0% | 0.63 | 0.1512 | -0.015 | 25 | 0.6100 | 0.7200 | 21 | 2,118 | 32.5% | -0.37 | 0.1537 | -0.015 | |
| 0.7200 | 1.16 | 1 | 27.7% | 0.55 | 0.1607 | -0.015 | 25.5 | 0.8000 | 1.15 | 1 | 35.3% | -0.45 | 0.1638 | -0.015 | ||
| 0.6200 | 1.12 | 7 | 205 | 33.2% | 0.47 | 0.1623 | -0.015 | 26 | 1.02 | 1.38 | 1 | 169 | 34.0% | -0.54 | 0.1662 | -0.015 |
| 0.5000 | 0.9200 | 24 | 34.5% | 0.40 | 0.1561 | -0.015 | 26.5 | 1.35 | 1.72 | 35.0% | -0.61 | 0.1607 | -0.015 | |||
| 0.3900 | 0.5700 | 41 | 2,185 | 32.1% | 0.33 | 0.1440 | -0.014 | 27 | 1.70 | 2.06 | 112 | 1,685 | 35.3% | -0.69 | 0.1492 | -0.014 |
| 0.1800 | 0.4600 | 5 | 30.7% | 0.27 | 0.1286 | -0.013 | 27.5 | 2.01 | 2.44 | 34.4% | -0.75 | 0.1342 | -0.013 | |||
| 0.0400 | 0.4100 | 190 | 3,142 | 30.6% | 0.22 | 0.1122 | -0.012 | 28 | 2.20 | 3.50 | 1 | 122 | 44.1% | -0.80 | 0.1182 | -0.012 |
| 0.0100 | 0.2900 | 7 | 30.3% | 0.18 | 0.0965 | -0.011 | 28.5 | 2.53 | 3.75 | 39.2% | -0.84 | 0.1026 | -0.011 | |||
| 0.1100 | 0.1700 | 3 | 728 | 33.1% | 0.15 | 0.0823 | -0.010 | 29 | 2.96 | 4.15 | 44 | 38.4% | -0.87 | 0.0886 | -0.010 | |
| 0 | 0.7300 | 49.0% | 0.12 | 0.0699 | -0.009 | 29.5 | 3.40 | 4.95 | 48.7% | -0.90 | 0.0764 | -0.009 | ||||
| 0.0800 | 0.3500 | 2 | 7,723 | 44.4% | 0.10 | 0.0593 | -0.008 | 30 | 4.05 | 4.80 | 36 | 33.1% | -0.92 | 0.0658 | -0.008 | |
| 0.0200 | 0.6300 | 54.0% | 0.08 | 0.0504 | -0.007 | 30.5 | 4.40 | 5.60 | 44.5% | -0.94 | 0.0566 | -0.007 | ||||
| 0.0100 | 0.5900 | 3,541 | 55.9% | 0.07 | 0.0429 | -0.006 | 31 | 4.80 | 6.35 | 16 | 53.1% | -0.95 | 0.0482 | -0.007 | ||
| 0 | 0.5700 | 58.2% | 0.06 | 0.0367 | -0.006 | 31.5 | 5.30 | 7.40 | 71.7% | -0.97 | 0.0438 | -0.006 | ||||
| 0 | 0.5500 | 40 | 60.6% | 0.05 | 0.0314 | -0.005 | 32 | 5.80 | 8.15 | 1 | 81.0% | -0.98 | 0.0387 | -0.005 | ||
| 0 | 0.5400 | 63.2% | 0.04 | 0.0271 | -0.005 | 32.5 | 6.35 | 7.95 | 67.1% | -0.98 | 0.0306 | -0.004 | ||||
| 0 | 0.4100 | 419 | 61.5% | 0.04 | 0.0234 | -0.004 | 33 | 6.70 | 8.50 | 66.7% | -0.99 | 0.0232 | -0.004 | |||
| 0 | 0.9500 | 3 | 83.9% | 0.03 | 0.0177 | -0.003 | 34 | 7.65 | 9.50 | 70.4% | -1.00 | 0.0117 | -0.003 | |||
| 0 | 1.00 | 1 | 90.9% | 0.02 | 0.0136 | -0.003 | 35 | 8.70 | 10.50 | 77.5% | -1.00 | 0.0029 | -0.003 | |||
| 0 | 0.9500 | 94.8% | 0.02 | 0.0107 | -0.002 | 36 | 9.65 | 11.50 | 80.5% | -1.00 | 0.0000 | -0.003 | ||||
| 0 | 1.00 | 101.4% | 0.01 | 0.0084 | -0.002 | 37 | 10.75 | 12.50 | 89.4% | -1.00 | 0.0000 | -0.003 | ||||
| 0 | 1.00 | 106.3% | 0.01 | 0.0068 | -0.002 | 38 | 11.70 | 13.50 | 92.0% | -1.00 | 0.0000 | -0.003 | ||||
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.