LMT цепочка опционов Lockheed Martin Corporation
Cboe delayed options data · по состоянию на 00:36 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 ±1.5% (525.05–540.95) · ATM IV 35.3% · P/C открытого интереса 0.65
| 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 | |
| 214.20 | 222.00 | 145 | 102 | 353.9% | 1.00 | 0.0000 | 0.000 | 315 | 0 | 0.0500 | 154 | 331.0% | 0.00 | 0.0000 | 0.000 | |
| 208.10 | 217.00 | 35 | 76 | 1.00 | 0.0000 | 0.000 | 320 | 0 | 0.0500 | 2 | 321.7% | 0.00 | 0.0000 | 0.000 | ||
| 203.40 | 212.00 | 117 | 34 | 1.00 | 0.0000 | 0.000 | 325 | 0 | 10.00 | 38 | 658.7% | 0.00 | 0.0000 | 0.000 | ||
| 198.20 | 207.00 | 82 | 44 | 1.00 | 0.0000 | 0.000 | 330 | 0 | 10.00 | 642.0% | 0.00 | 0.0000 | 0.000 | |||
| 193.20 | 201.90 | 68 | 64 | 1.00 | 0.0000 | 0.000 | 335 | 0 | 10.00 | 625.4% | 0.00 | 0.0000 | 0.000 | |||
| 189.90 | 197.00 | 97 | 41 | 383.6% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 6.80 | 556.8% | 0.00 | 0.0000 | 0.000 | ||
| 183.40 | 192.00 | 108 | 53 | 1.00 | 0.0000 | 0.000 | 345 | 0 | 6.80 | 541.7% | 0.00 | 0.0000 | 0.000 | |||
| 178.30 | 186.60 | 100 | 76 | 1.00 | 0.0000 | 0.000 | 350 | 0 | 10.00 | 96 | 577.1% | 0.00 | 0.0000 | 0.000 | ||
| 174.20 | 181.90 | 128 | 165 | 1.00 | 0.0000 | 0.000 | 355 | 0 | 10.00 | 72 | 561.4% | 0.00 | 0.0000 | 0.000 | ||
| 169.90 | 176.90 | 23 | 73 | 332.2% | 1.00 | 0.0000 | 0.000 | 360 | 0 | 10.00 | 545.8% | 0.00 | 0.0000 | 0.000 | ||
| 164.80 | 172.50 | 24 | 87 | 348.3% | 1.00 | 0.0000 | 0.000 | 365 | 0 | 10.00 | 530.5% | 0.00 | 0.0000 | 0.000 | ||
| 158.30 | 167.00 | 89 | 7 | 1.00 | 0.0000 | 0.000 | 370 | 0 | 8.40 | 493.2% | 0.00 | 0.0000 | 0.000 | |||
| 154.90 | 162.60 | 88 | 20 | 334.1% | 1.00 | 0.0000 | 0.000 | 375 | 0 | 10.00 | 500.2% | 0.00 | 0.0000 | 0.000 | ||
| 148.80 | 157.10 | 25 | 6 | 1.00 | 0.0000 | 0.000 | 380 | 0 | 10.00 | 485.3% | 0.00 | 0.0000 | 0.000 | |||
| 143.70 | 152.00 | 9 | 6 | 1.00 | 0.0000 | 0.000 | 385 | 0 | 8.60 | 452.6% | 0.00 | 0.0000 | 0.000 | |||
| 139.90 | 147.00 | 16 | 4 | 275.2% | 1.00 | 0.0000 | 0.000 | 390 | 0 | 10.00 | 455.9% | 0.00 | 0.0000 | 0.000 | ||
| 133.40 | 142.00 | 36 | 3 | 1.00 | 0.0000 | 0.000 | 395 | 0 | 10.00 | 441.5% | 0.00 | 0.0000 | 0.000 | |||
| 128.20 | 136.60 | 74 | 1.00 | 0.0000 | 0.000 | 400 | 0 | 0.0500 | 19 | 77 | 188.5% | 0.00 | 0.0000 | 0.000 | ||
| 123.30 | 132.00 | 7 | 2 | 1.00 | 0.0000 | 0.000 | 405 | 0 | 0.0500 | 1 | 373 | 181.0% | 0.00 | 0.0000 | 0.000 | |
| 118.20 | 127.00 | 58 | 1.00 | 0.0000 | 0.000 | 410 | 0 | 10.00 | 398.7% | 0.00 | 0.0000 | 0.000 | ||||
| 114.20 | 121.30 | 143 | 104 | 1.00 | 0.0000 | 0.000 | 415 | 0 | 6.80 | 96 | 347.2% | 0.00 | 0.0000 | -0.000 | ||
| 109.30 | 117.00 | 33 | 108 | 170.9% | 1.00 | 0.0000 | 0.000 | 420 | 0 | 10.00 | 2 | 370.7% | 0.00 | 0.0000 | -0.000 | |
| 104.90 | 112.00 | 117 | 52 | 206.3% | 1.00 | 0.0000 | 0.000 | 425 | 0 | 0.5000 | 106 | 196.6% | 0.00 | 0.0000 | -0.000 | |
| 99.90 | 106.40 | 82 | 25 | 154.0% | 1.00 | 0.0000 | 0.000 | 430 | 0 | 10.00 | 343.1% | 0.00 | 0.0000 | -0.000 | ||
| 93.30 | 101.20 | 68 | 51 | 1.00 | 0.0000 | 0.000 | 435 | 0 | 6.80 | 295.6% | 0.00 | 0.0000 | -0.000 | |||
| 88.40 | 96.30 | 97 | 40 | 1.00 | 0.0000 | 0.000 | 440 | 0 | 10.00 | 315.7% | 0.00 | 0.0000 | -0.000 | |||
| 83.50 | 92.20 | 108 | 54 | 1.00 | 0.0000 | 0.000 | 445 | 0 | 10.00 | 1 | 302.1% | 0.00 | 0.0000 | -0.000 | ||
| 78.10 | 86.50 | 100 | 60 | 1.00 | 0.0000 | 0.000 | 450 | 0 | 10.00 | 82 | 288.6% | 0.00 | 0.0000 | -0.000 | ||
| 74.30 | 81.60 | 128 | 167 | 1.00 | 0.0000 | 0.000 | 455 | 0 | 6.80 | 245.0% | -0.00 | 0.0000 | -0.000 | |||
| 69.90 | 76.00 | 23 | 75 | 1.00 | 0.0000 | 0.000 | 460 | 0 | 6.80 | 1 | 232.5% | -0.00 | 0.0000 | -0.001 | ||
| 63.30 | 71.40 | 24 | 81 | 1.00 | 0.0000 | 0.000 | 465 | 0 | 0.0500 | 37 | 435 | 95.6% | -0.00 | 0.0000 | -0.001 | |
| 58.20 | 66.40 | 89 | 7 | 1.00 | 0.0000 | 0.000 | 470 | 0 | 6.40 | 2 | 203.6% | -0.00 | 0.0000 | -0.001 | ||
| 53.30 | 60.50 | 88 | 25 | 1.00 | 0.0001 | 0.000 | 475 | 0 | 3.60 | 74 | 162.9% | -0.00 | 0.0001 | -0.001 | ||
| 49.10 | 54.10 | 25 | 8 | 1.00 | 0.0001 | 0.000 | 480 | 0 | 3.80 | 44 | 153.8% | -0.00 | 0.0001 | -0.002 | ||
| 43.80 | 50.40 | 9 | 2 | 1.00 | 0.0001 | 0.000 | 485 | 0 | 2.45 | 36 | 127.1% | -0.00 | 0.0001 | -0.003 | ||
| 39.30 | 45.40 | 16 | 2 | 1.00 | 0.0002 | 0.000 | 490 | 0 | 2.60 | 118.2% | -0.00 | 0.0002 | -0.004 | |||
| 34.10 | 40.50 | 36 | 2 | 1.00 | 0.0004 | 0.000 | 495 | 0 | 5.50 | 29 | 133.8% | -0.00 | 0.0004 | -0.007 | ||
| 29.10 | 35.50 | 74 | 4 | 1.00 | 0.0008 | 0.000 | 500 | 0 | 6.80 | 97 | 130.8% | -0.00 | 0.0008 | -0.013 | ||
| 23.50 | 29.80 | 7 | 0.99 | 0.0016 | -0.010 | 505 | 0 | 6.80 | 26 | 117.5% | -0.01 | 0.0016 | -0.024 | |||
| 21.30 | 27.90 | 0.99 | 0.0022 | -0.021 | 507.5 | 0 | 0.0500 | 38.3% | -0.01 | 0.0022 | -0.034 | |||||
| 18.50 | 26.00 | 59 | 0.99 | 0.0032 | -0.038 | 510 | 0 | 0.0500 | 4 | 56 | 34.9% | -0.01 | 0.0032 | -0.050 | ||
| 16.60 | 22.60 | 0.98 | 0.0047 | -0.065 | 512.5 | 0 | 0.3000 | 19 | 40.9% | -0.02 | 0.0047 | -0.075 | ||||
| 14.40 | 20.40 | 0.97 | 0.0070 | -0.107 | 515 | 0 | 0.1500 | 90 | 32.7% | -0.03 | 0.0070 | -0.116 | ||||
| 12.50 | 17.50 | 0.95 | 0.0104 | -0.177 | 517.5 | 0 | 1.10 | 20 | 23 | 43.4% | -0.05 | 0.0104 | -0.185 | |||
| 10.00 | 16.70 | 1 | 2 | 30.0% | 0.93 | 0.0151 | -0.291 | 520 | 0 | 0.8000 | 140 | 92 | 35.0% | -0.07 | 0.0151 | -0.298 |
| 7.00 | 11.70 | 10 | 0.89 | 0.0214 | -0.471 | 522.5 | 0 | 1.20 | 6 | 41 | 33.6% | -0.11 | 0.0214 | -0.476 | ||
| 4.00 | 12.20 | 2 | 12 | 0.83 | 0.0292 | -0.738 | 525 | 0.0500 | 1.00 | 19 | 42 | 26.8% | -0.17 | 0.0293 | -0.742 | |
| 2.90 | 9.10 | 18.3% | 0.76 | 0.0385 | -1.123 | 527.5 | 0 | 1.40 | 10 | 50 | 23.3% | -0.24 | 0.0386 | -1.126 | ||
| 3.80 | 5.90 | 55 | 39 | 26.9% | 0.66 | 0.0480 | -1.698 | 530 | 0.4000 | 3.00 | 24 | 65 | 26.9% | -0.34 | 0.0484 | -1.701 |
| 2.10 | 7.90 | 61 | 5 | 41.5% | 0.54 | 0.0545 | -2.388 | 532.5 | 0.2000 | 5.70 | 2 | 51 | 29.0% | -0.46 | 0.0557 | -2.392 |
| 1.15 | 2.75 | 21 | 4 | 24.6% | 0.40 | 0.0537 | -2.027 | 535 | 2.90 | 6.10 | 17 | 147 | 31.4% | -0.61 | 0.0562 | -2.042 |
| 0.3000 | 3.00 | 28 | 6 | 30.0% | 0.28 | 0.0461 | -1.244 | 537.5 | 3.60 | 9.80 | 17 | 36.8% | -0.73 | 0.0492 | -1.284 | |
| 0.0500 | 1.20 | 58 | 80 | 24.9% | 0.18 | 0.0355 | -0.742 | 540 | 5.50 | 12.30 | 9 | 72 | 41.3% | -0.84 | 0.0380 | -0.817 |
| 0.2500 | 0.9000 | 12 | 4 | 29.8% | 0.12 | 0.0254 | -0.435 | 542.5 | 8.20 | 14.30 | 3 | 25 | 46.6% | -0.91 | 0.0262 | -0.559 |
| 0 | 0.9000 | 19 | 25 | 32.7% | 0.07 | 0.0174 | -0.259 | 545 | 10.30 | 16.70 | 19 | 114 | 55.5% | -0.95 | 0.0166 | -0.425 |
| 0 | 0.3000 | 5 | 29.4% | 0.05 | 0.0118 | -0.163 | 547.5 | 12.80 | 17.80 | 114 | 45.4% | -0.97 | 0.0101 | -0.364 | ||
| 0.0500 | 0.2000 | 42 | 50 | 32.4% | 0.03 | 0.0082 | -0.113 | 550 | 15.20 | 20.30 | 275 | 183 | 49.6% | -0.98 | 0.0064 | -0.337 |
| 0 | 0.2000 | 49 | 34.9% | 0.02 | 0.0060 | -0.084 | 552.5 | 17.70 | 24.00 | 15 | 10 | 65.1% | -0.99 | 0.0042 | -0.323 | |
| 0 | 0.1500 | 4 | 39 | 36.8% | 0.02 | 0.0044 | -0.066 | 555 | 20.40 | 25.30 | 58 | 39 | 61.5% | -0.99 | 0.0029 | -0.315 |
| 0 | 0.4500 | 1 | 6 | 48.3% | 0.01 | 0.0034 | -0.052 | 557.5 | 22.30 | 27.80 | 6 | 6 | 59.1% | -0.99 | 0.0020 | -0.310 |
| 0 | 0.0500 | 18 | 70 | 38.0% | 0.01 | 0.0026 | -0.042 | 560 | 25.50 | 30.30 | 14 | 15 | 72.2% | -1.00 | 0.0014 | -0.306 |
| 0 | 0.0500 | 10 | 104 | 41.0% | 0.01 | 0.0020 | -0.033 | 562.5 | 28.00 | 32.80 | 76.8% | -1.00 | 0.0010 | -0.304 | ||
| 0 | 1.60 | 4 | 55 | 77.7% | 0.01 | 0.0015 | -0.027 | 565 | 30.00 | 35.30 | 1 | 75.1% | -1.00 | 0.0007 | -0.302 | |
| 0 | 6.80 | 24 | 125.6% | 0.01 | 0.0012 | -0.022 | 567.5 | 32.40 | 39.20 | 94.6% | -1.00 | 0.0005 | -0.301 | |||
| 0 | 1.65 | 19 | 198 | 49.8% | 0.00 | 0.0010 | -0.018 | 570 | 35.00 | 40.30 | 83.6% | -1.00 | 0.0004 | -0.300 | ||
| 0 | 0.0500 | 1 | 33 | 52.7% | 0.00 | 0.0008 | -0.015 | 572.5 | 37.40 | 44.10 | 102.9% | -1.00 | 0.0003 | -0.299 | ||
| 0 | 0.0500 | 4 | 96 | 55.5% | 0.00 | 0.0006 | -0.013 | 575 | 40.00 | 45.30 | 91.9% | -1.00 | 0.0002 | -0.299 | ||
| 0 | 5.00 | 11 | 133.2% | 0.00 | 0.0005 | -0.011 | 577.5 | 42.40 | 49.20 | 113.0% | -1.00 | 0.0002 | -0.299 | |||
| 0 | 0.6000 | 37 | 98 | 85.4% | 0.00 | 0.0004 | -0.009 | 580 | 45.00 | 50.00 | 1 | 94.3% | -1.00 | 0.0001 | -0.298 | |
| 0 | 7.00 | 83 | 158.7% | 0.00 | 0.0004 | -0.008 | 582.5 | 47.40 | 54.20 | 121.8% | -1.00 | 0.0001 | -0.298 | |||
| 0 | 0.2500 | 136 | 80.9% | 0.00 | 0.0003 | -0.007 | 585 | 50.00 | 55.30 | 107.7% | -1.00 | 0.0001 | -0.298 | |||
| 0 | 6.80 | 69 | 167.2% | 0.00 | 0.0003 | -0.006 | 587.5 | 53.70 | 57.80 | 129.3% | -1.00 | 0.0001 | -0.298 | |||
| 0 | 0.1000 | 1 | 71 | 77.8% | 0.00 | 0.0002 | -0.005 | 590 | 55.00 | 60.30 | 115.4% | -1.00 | 0.0000 | -0.298 | ||
| 0 | 7.00 | 3 | 178.4% | 0.00 | 0.0002 | -0.005 | 592.5 | 57.40 | 64.20 | 138.9% | -1.00 | 0.0000 | -0.298 | |||
| 0 | 7.00 | 73 | 183.2% | 0.00 | 0.0002 | -0.004 | 595 | 60.00 | 65.30 | 122.9% | -1.00 | 0.0000 | -0.298 | |||
| 0 | 7.00 | 9 | 188.0% | 0.00 | 0.0001 | -0.004 | 597.5 | 62.40 | 69.20 | 147.1% | -1.00 | 0.0000 | -0.298 | |||
| 0 | 0.1500 | 4 | 173 | 82.7% | 0.00 | 0.0001 | -0.003 | 600 | 65.00 | 70.30 | 130.3% | -1.00 | 0.0000 | -0.297 | ||
| 0 | 7.00 | 87 | 197.3% | 0.00 | 0.0001 | -0.003 | 602.5 | 67.40 | 74.20 | 155.2% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 7.00 | 40 | 201.8% | 0.00 | 0.0001 | -0.002 | 605 | 68.70 | 76.70 | 4 | 1 | 139.6% | -1.00 | 0.0000 | -0.297 | |
| 0 | 7.00 | 15 | 206.4% | 0.00 | 0.0001 | -0.002 | 607.5 | 72.40 | 79.20 | 163.1% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 1.50 | 504 | 104.6% | 0.00 | 0.0001 | -0.002 | 610 | 75.00 | 82.00 | 172.4% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 5.30 | 104 | 199.6% | 0.00 | 0.0001 | -0.002 | 612.5 | 75.60 | 83.90 | 121.4% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 3.00 | 23 | 177.8% | 0.00 | 0.0000 | -0.002 | 615 | 80.00 | 86.90 | 178.9% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 7.20 | 14 | 224.0% | 0.00 | 0.0000 | -0.001 | 617.5 | 82.40 | 88.70 | 170.6% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 7.20 | 25 | 228.4% | 0.00 | 0.0000 | -0.001 | 620 | 85.00 | 91.50 | 180.7% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 7.00 | 9 | 230.8% | 0.00 | 0.0000 | -0.001 | 622.5 | 86.80 | 94.00 | 172.6% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 7.60 | 15 | 242.3% | 0.00 | 0.0000 | -0.001 | 625 | 89.00 | 96.50 | 169.9% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 7.00 | 241.0% | 0.00 | 0.0000 | -0.001 | 627.5 | 92.40 | 99.00 | 190.1% | -1.00 | 0.0000 | -0.297 | ||||
| 0 | 10.00 | 25 | 271.2% | 0.00 | 0.0000 | -0.001 | 630 | 93.10 | 101.50 | 147.9% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 10.00 | 275.5% | 0.00 | 0.0000 | -0.001 | 632.5 | 97.40 | 103.80 | 193.9% | -1.00 | 0.0000 | -0.297 | ||||
| 0 | 0.3500 | 13 | 145.6% | 0.00 | 0.0000 | -0.001 | 635 | 100.00 | 107.00 | 210.4% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 10.00 | 284.1% | 0.00 | 0.0000 | -0.001 | 637.5 | 102.40 | 109.50 | 212.5% | -1.00 | 0.0000 | -0.297 | ||||
| 0 | 8.10 | 25 | 271.9% | 0.00 | 0.0000 | -0.001 | 640 | 105.00 | 112.00 | 217.6% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 10.00 | 292.6% | 0.00 | 0.0000 | -0.000 | 642.5 | 107.40 | 114.00 | 211.3% | -1.00 | 0.0000 | -0.297 | ||||
| 0 | 10.00 | 25 | 296.8% | 0.00 | 0.0000 | -0.000 | 645 | 108.70 | 116.70 | 194.0% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 7.20 | 273.4% | 0.00 | 0.0000 | -0.000 | 647.5 | 111.20 | 119.40 | 202.0% | -1.00 | 0.0000 | -0.297 | ||||
| 0 | 7.20 | 26 | 277.3% | 0.00 | 0.0000 | -0.000 | 650 | 115.00 | 121.70 | 226.8% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 7.00 | 281.1% | 0.00 | 0.0000 | -0.000 | 652.5 | 116.80 | 124.40 | 221.2% | -1.00 | 0.0000 | -0.297 | ||||
| 0 | 5.40 | 27 | 267.6% | 0.00 | 0.0000 | -0.000 | 655 | 118.70 | 126.50 | 201.0% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 10.00 | 317.2% | 0.00 | 0.0000 | -0.000 | 657.5 | 121.20 | 129.50 | 217.2% | -1.00 | 0.0000 | -0.297 | ||||
| 0 | 7.00 | 32 | 292.6% | 0.00 | 0.0000 | -0.000 | 660 | 123.70 | 131.50 | 207.1% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 7.00 | 294.2% | 0.00 | 0.0000 | -0.000 | 662.5 | 126.20 | 134.10 | 213.1% | -1.00 | 0.0000 | -0.297 | ||||
| 0 | 7.00 | 12 | 300.1% | 0.00 | 0.0000 | -0.000 | 665 | 128.70 | 136.50 | 213.0% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 10.00 | 333.0% | 0.00 | 0.0000 | -0.000 | 667.5 | 131.20 | 139.30 | 224.6% | -1.00 | 0.0000 | -0.297 | ||||
| 0 | 7.00 | 13 | 305.3% | 0.00 | 0.0000 | -0.000 | 670 | 133.70 | 141.50 | 218.9% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 7.00 | 311.1% | 0.00 | 0.0000 | -0.000 | 672.5 | 135.60 | 144.00 | 195.6% | -1.00 | 0.0000 | -0.297 | ||||
| 0 | 10.00 | 30 | 344.5% | 0.00 | 0.0000 | -0.000 | 675 | 139.20 | 146.90 | 248.2% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 7.00 | 17 | 321.9% | 0.00 | 0.0000 | -0.000 | 680 | 144.20 | 151.90 | 254.4% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 10.00 | 20 | 359.5% | 0.00 | 0.0000 | -0.000 | 685 | 148.70 | 156.60 | 239.6% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 7.00 | 22 | 336.0% | 0.00 | 0.0000 | -0.000 | 690 | 153.70 | 161.50 | 241.9% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 7.00 | 10 | 342.9% | 0.00 | 0.0000 | -0.000 | 695 | 158.40 | 166.90 | 250.9% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 5.00 | 6 | 324.7% | 0.00 | 0.0000 | 0.000 | 700 | 164.30 | 171.50 | 271.0% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 7.00 | 4 | 354.2% | 0.00 | 0.0000 | 0.000 | 705 | 168.70 | 177.00 | 274.0% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 7.00 | 3 | 360.8% | 0.00 | 0.0000 | 0.000 | 710 | 173.40 | 182.00 | 270.8% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 10.00 | 402.3% | 0.00 | 0.0000 | 0.000 | 715 | 178.70 | 187.00 | 285.2% | -1.00 | 0.0000 | -0.297 | ||||
| 0 | 5.60 | 355.7% | 0.00 | 0.0000 | 0.000 | 720 | 183.70 | 191.90 | 287.9% | -1.00 | 0.0000 | -0.297 | ||||
| 0 | 6.80 | 5 | 380.2% | 0.00 | 0.0000 | 0.000 | 725 | 188.10 | 196.50 | 248.5% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 7.00 | 6 | 386.6% | 0.00 | 0.0000 | 0.000 | 730 | 193.80 | 201.50 | 288.6% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 7.60 | 400.2% | 0.00 | 0.0000 | 0.000 | 735 | 198.70 | 207.00 | 307.0% | -1.00 | 0.0000 | -0.297 | ||||
| 0 | 7.00 | 401.6% | 0.00 | 0.0000 | 0.000 | 740 | 205.00 | 211.70 | 337.7% | -1.00 | 0.0000 | -0.297 | ||||
| 0 | 5.60 | 5 | 386.1% | 0.00 | 0.0000 | 0.000 | 745 | 210.00 | 216.70 | 343.2% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 8.60 | 101 | 433.1% | 0.00 | 0.0000 | 0.000 | 750 | 213.70 | 221.60 | 309.0% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 7.00 | 419.8% | 0.00 | 0.0000 | 0.000 | 755 | 219.30 | 226.90 | 342.0% | -1.00 | 0.0000 | -0.297 | ||||
| 0 | 7.00 | 423.2% | 0.00 | 0.0000 | 0.000 | 760 | 225.60 | 231.70 | 372.2% | -1.00 | 0.0000 | -0.297 | ||||
| 0 | 10.00 | 467.3% | 0.00 | 0.0000 | 0.000 | 765 | 230.00 | 236.70 | 364.8% | -1.00 | 0.0000 | -0.297 | ||||
| 0 | 7.00 | 1 | 437.6% | 0.00 | 0.0000 | 0.000 | 770 | 235.00 | 241.60 | 367.8% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 7.00 | 443.4% | 0.00 | 0.0000 | 0.000 | 775 | 240.00 | 246.60 | 373.0% | -1.00 | 0.0000 | -0.297 | ||||
| 0 | 7.00 | 449.1% | 0.00 | 0.0000 | 0.000 | 780 | 245.00 | 251.70 | 4 | 380.5% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 7.00 | 454.8% | 0.00 | 0.0000 | 0.000 | 785 | 250.00 | 256.70 | 4 | 385.7% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 7.00 | 1 | 457.7% | 0.00 | 0.0000 | 0.000 | 790 | 255.00 | 261.60 | 388.3% | -1.00 | 0.0000 | -0.297 | |||
| 0 | 7.00 | 466.0% | 0.00 | 0.0000 | 0.000 | 795 | 260.00 | 266.70 | 8 | 395.8% | -1.00 | 0.0000 | -0.297 | |||
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 04, 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