JPM цепочка опционов JPMorgan Chase & Co.

Экспирация Cboe delayed options data · по состоянию на 21:57 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 ±5.2% (316.51–351.51) · ATM IV 22.0% · P/C открытого интереса 1.03

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
162.65	166.20			87.3%	1.00	0.0000	0.000	170	0	2.13		12	123.6%	0.00	0.0000	-0.000
157.55	161.25			77.0%	1.00	0.0000	0.000	175	0	2.13		45	118.9%	-0.00	0.0000	-0.000
152.70	156.25			81.2%	1.00	0.0000	0.000	180	0	2.13		19	114.3%	-0.00	0.0000	-0.000
147.70	151.30		1	78.2%	1.00	0.0000	0.000	185	0	2.13		17	109.9%	-0.00	0.0000	-0.000
142.40	146.30				1.00	0.0000	0.000	190	0	2.13		22	105.5%	-0.00	0.0000	-0.000
137.45	141.35				1.00	0.0000	0.000	195	0	2.13		27	101.3%	-0.00	0.0000	-0.001
132.40	136.35				1.00	0.0000	0.000	200	0	0.1400		221	66.8%	-0.00	0.0000	-0.001
127.50	131.40				1.00	0.0000	0.000	205	0	2.13		43	93.1%	-0.00	0.0000	-0.001
122.75	126.40			59.7%	1.00	0.0000	0.000	210	0	2.13		70	89.2%	-0.00	0.0000	-0.001
117.85	121.40		1	59.4%	1.00	0.0000	0.000	215	0	2.13		74	85.3%	-0.00	0.0000	-0.001
112.95	116.45		5	59.9%	1.00	0.0001	0.000	220	0	2.01		266	80.6%	-0.00	0.0001	-0.002
107.90	111.45			54.3%	1.00	0.0001	0.000	225	0	2.13		54	77.8%	-0.00	0.0001	-0.002
102.90	106.50		1	51.8%	1.00	0.0001	0.000	230	0	2.13		255	74.1%	-0.00	0.0001	-0.002
97.70	101.65			45.6%	1.00	0.0001	0.000	235	0	2.13		292	70.5%	-0.00	0.0001	-0.003
92.95	96.65		3	49.2%	1.00	0.0002	0.000	240	0	0.1000		533	43.2%	-0.00	0.0002	-0.004
87.60	91.55		2		1.00	0.0002	0.000	245	0	2.14		208	63.5%	-0.00	0.0002	-0.005
83.00	86.60		33	42.0%	1.00	0.0003	0.000	250	0	0.0500		215	35.7%	-0.00	0.0003	-0.006
78.00	81.60		65	38.4%	1.00	0.0004	0.000	255	0	0.3300		624	41.6%	-0.01	0.0004	-0.007
73.10	76.65		24	38.2%	0.99	0.0005	-0.000	260	0	0.2700		1,849	37.9%	-0.01	0.0005	-0.009
68.10	71.70		28	35.8%	0.99	0.0007	-0.003	265	0	0.1800	3	1,421	33.6%	-0.01	0.0007	-0.012
63.15	66.75		47	34.1%	0.99	0.0009	-0.007	270	0.0500	0.1900	5	1,909	32.4%	-0.01	0.0010	-0.015
58.30	61.95		40	34.8%	0.98	0.0013	-0.011	275	0.0800	0.2700	6	770	31.6%	-0.02	0.0013	-0.018
53.40	56.95		45	32.5%	0.98	0.0017	-0.017	280	0.1200	0.3700	35	2,231	30.6%	-0.02	0.0017	-0.023
49.15	51.95		21	34.0%	0.97	0.0023	-0.023	285	0.2300	0.4500	25	461	29.5%	-0.03	0.0023	-0.029
44.30	46.60		79	29.8%	0.96	0.0031	-0.031	290	0.3600	0.6800	33	726	29.0%	-0.04	0.0031	-0.037
38.95	42.40		76	28.8%	0.94	0.0041	-0.042	295	0.6000	0.7700	50	1,965	27.8%	-0.06	0.0042	-0.047
35.05	37.10	1	166	28.4%	0.92	0.0054	-0.053	300	0.7500	0.9500	241	2,099	26.1%	-0.08	0.0055	-0.058
30.55	32.50		65	27.5%	0.90	0.0070	-0.067	305	1.24	1.36	4,026	1,807	25.8%	-0.10	0.0071	-0.072
26.00	27.85	2	236	25.8%	0.86	0.0090	-0.083	310	1.72	1.93	243	2,346	25.0%	-0.14	0.0091	-0.087
21.65	24.00	2	152	25.5%	0.81	0.0111	-0.098	315	2.29	2.72	275	2,001	24.5%	-0.19	0.0113	-0.102
17.50	20.05	3	852	24.5%	0.75	0.0134	-0.113	320	3.45	3.70	342	7,270	23.7%	-0.25	0.0136	-0.117
16.05	17.95			24.4%	0.72	0.0145	-0.120	322.5	4.05	4.50	6		23.6%	-0.28	0.0148	-0.123
14.25	15.70		450	23.4%	0.68	0.0156	-0.125	325	4.75	5.00	99	3,014	23.0%	-0.32	0.0159	-0.129
12.45	14.50			23.7%	0.64	0.0165	-0.130	327.5	5.45	5.95	40		22.8%	-0.36	0.0169	-0.134
11.10	12.95	26	734	23.7%	0.60	0.0173	-0.133	330	6.40	6.80	220	2,713	22.5%	-0.40	0.0177	-0.137
9.55	10.80	4		22.5%	0.56	0.0180	-0.134	332.5	6.80	8.10	38		21.8%	-0.45	0.0184	-0.139
8.35	9.00	123	1,831	21.9%	0.51	0.0184	-0.134	335	8.65	9.00	212	1,280	22.1%	-0.50	0.0189	-0.139
6.95	7.85	88		21.6%	0.47	0.0185	-0.133	337.5	9.15	10.65	24		21.4%	-0.54	0.0192	-0.137
6.00	6.35	396	1,646	21.1%	0.42	0.0184	-0.129	340	11.15	11.65	102	2,064	21.4%	-0.59	0.0192	-0.134
5.00	5.55	78		21.2%	0.38	0.0181	-0.124	342.5	12.10	13.40	16		20.8%	-0.64	0.0190	-0.129
4.05	4.50	446	2,736	20.7%	0.33	0.0175	-0.117	345	13.80	15.10	38	622	20.7%	-0.69	0.0184	-0.122
3.35	3.70	41		20.6%	0.29	0.0166	-0.109	347.5	14.90	17.35			20.2%	-0.73	0.0177	-0.114
2.78	2.96	363	4,345	20.5%	0.25	0.0155	-0.100	350	16.50	19.05	3	1,418	19.2%	-0.78	0.0168	-0.106
2.14	2.63	50		20.6%	0.21	0.0143	-0.090	352.5	18.60	21.30			19.6%	-0.82	0.0156	-0.097
1.60	1.89	498	2,229	19.9%	0.18	0.0129	-0.080	355	20.85	23.10	22	796	18.9%	-0.86	0.0145	-0.087
1.30	1.58	41		20.1%	0.15	0.0115	-0.070	357.5	22.90	25.20			17.5%	-0.89	0.0132	-0.078
0.9300	1.20	554	4,738	19.7%	0.12	0.0101	-0.061	360	25.20	27.30	2	649		-0.92	0.0117	-0.068
0.7300	1.16	59		20.4%	0.10	0.0087	-0.052	362.5	27.50	29.90				-0.95	0.0110	-0.061
0.5600	0.8500	199	1,940	20.2%	0.08	0.0074	-0.044	365	30.45	32.15	1	402		-0.97	0.0088	-0.049
0.2300	0.6500	5		19.3%	0.06	0.0062	-0.036	367.5	32.25	35.10				-0.99	0.0055	-0.044
0.2700	0.4000	181	3,174	19.3%	0.05	0.0052	-0.030	370	34.80	37.65		6		-1.00	0.0020	-0.040
0.2000	0.3200	94	2,166	20.5%	0.03	0.0035	-0.021	375	39.45	43.00	8			-1.00	0.0000	-0.040
0	0.3600	82	993	21.1%	0.02	0.0024	-0.015	380	44.45	48.00				-1.00	0.0000	-0.040
0.0200	0.1900	81	628	21.2%	0.01	0.0017	-0.011	385	49.45	53.00				-1.00	0.0000	-0.040
0	0.1900	126	6,060	22.6%	0.01	0.0012	-0.008	390	54.45	58.00				-1.00	0.0000	-0.040
0	0.2600	20	1,556	25.3%	0.01	0.0010	-0.007	395	59.45	63.00				-1.00	0.0000	-0.040
0	0.1100	30	3,067	24.2%	0.01	0.0008	-0.006	400	64.45	68.00				-1.00	0.0000	-0.040
0	0.3100		262	29.2%	0.01	0.0007	-0.006	405	69.45	73.00				-1.00	0.0000	-0.040
0	0.2400	1	270	29.8%	0.01	0.0006	-0.006	410	74.45	78.05				-1.00	0.0000	-0.040
0	0.9600		139	38.4%	0.01	0.0005	-0.006	415	79.45	83.05				-1.00	0.0000	-0.040
0	2.13		137	46.4%	0.00	0.0005	-0.005	420	84.45	88.05				-1.00	0.0000	-0.040
0	0.1000		135	31.0%	0.00	0.0004	-0.005	425	89.45	93.05				-1.00	0.0000	-0.040
0	2.13		96	50.1%	0.00	0.0004	-0.005	430	94.45	98.00				-1.00	0.0000	-0.040
0	1.96		61	51.1%	0.00	0.0004	-0.005	435	99.45	103.05				-1.00	0.0000	-0.040
0	2.13		31	53.7%	0.00	0.0003	-0.005	440	104.45	108.05				-1.00	0.0000	-0.040
0	2.13		12	55.4%	0.00	0.0003	-0.005	445	109.45	113.05				-1.00	0.0000	-0.040
0	2.13		2	57.1%	0.00	0.0003	-0.005	450	114.45	118.05				-1.00	0.0000	-0.040
0	2.13		49	58.8%	0.00	0.0003	-0.005	455	119.45	123.05				-1.00	0.0000	-0.040
0	0.0600		174	38.0%	0.00	0.0002	-0.005	460	124.45	128.05				-1.00	0.0000	-0.040
0	0.0600		1	39.1%	0.00	0.0002	-0.005	465	129.45	133.30				-1.00	0.0000	-0.040
0	0.0600		22	40.3%	0.00	0.0002	-0.005	470	134.45	138.05				-1.00	0.0000	-0.040
0	1.98			64.4%	0.00	0.0002	-0.005	475	139.45	143.45			60.3%	-1.00	0.0000	-0.040
0	2.10			66.6%	0.00	0.0002	-0.005	480	144.45	148.35			58.8%	-1.00	0.0000	-0.040
0	2.13			68.3%	0.00	0.0002	-0.005	485	149.45	153.30				-1.00	0.0000	-0.040
0	2.13			69.8%	0.00	0.0002	-0.005	490	154.45	158.45			64.7%	-1.00	0.0000	-0.040
0	2.13			71.2%	0.00	0.0002	-0.005	495	159.45	163.05				-1.00	0.0000	-0.040
0	2.13			72.7%	0.00	0.0002	-0.005	500	164.45	168.05				-1.00	0.0000	-0.040

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

JPM цепочка опционов JPMorgan Chase & Co.

Улыбка волатильности — Nov 20, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный