LOW цепочка опционов Lowe's Companies, Inc.
Cboe delayed options data · по состоянию на 00:40 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 ±8.5% (179.32–212.52) · ATM IV 35.9% · P/C открытого интереса 1.19
| 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 | |
| 53.90 | 57.90 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 2.15 | 32 | 75.3% | -0.01 | 0.0008 | -0.009 | ||||
| 48.90 | 52.90 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.9000 | 16 | 57.4% | -0.01 | 0.0012 | -0.012 | ||||
| 44.00 | 47.70 | 4 | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.2500 | 1 | 315 | 42.0% | -0.02 | 0.0017 | -0.016 | ||
| 39.60 | 42.80 | 51.9% | 1.00 | 0.0008 | 0.000 | 155 | 0.1000 | 0.3000 | 1 | 355 | 40.3% | -0.03 | 0.0025 | -0.022 | ||
| 34.50 | 37.70 | 1 | 1 | 43.7% | 0.99 | 0.0037 | -0.017 | 160 | 0.1500 | 0.4500 | 6 | 233 | 38.1% | -0.04 | 0.0037 | -0.030 |
| 29.50 | 32.80 | 1 | 39.1% | 0.96 | 0.0080 | -0.070 | 165 | 0.5500 | 0.8000 | 3 | 302 | 39.4% | -0.06 | 0.0055 | -0.042 | |
| 25.90 | 27.60 | 2 | 40.4% | 0.91 | 0.0095 | -0.060 | 170 | 1.00 | 1.15 | 2 | 235 | 38.2% | -0.10 | 0.0079 | -0.058 | |
| 21.30 | 23.70 | 10 | 39.8% | 0.85 | 0.0108 | -0.075 | 175 | 1.30 | 2.05 | 8 | 518 | 37.2% | -0.15 | 0.0107 | -0.078 | |
| 19.40 | 21.50 | 39.4% | 0.82 | 0.0120 | -0.085 | 177.5 | 1.95 | 2.40 | 1 | 37.4% | -0.18 | 0.0121 | -0.088 | |||
| 17.10 | 19.30 | 11 | 75 | 37.3% | 0.79 | 0.0134 | -0.094 | 180 | 2.40 | 2.90 | 4 | 326 | 36.8% | -0.21 | 0.0136 | -0.097 |
| 15.10 | 17.20 | 36.1% | 0.75 | 0.0148 | -0.103 | 182.5 | 3.00 | 3.60 | 6 | 36.8% | -0.25 | 0.0149 | -0.106 | |||
| 13.40 | 15.60 | 3 | 65 | 36.6% | 0.71 | 0.0160 | -0.111 | 185 | 3.60 | 4.30 | 509 | 1,132 | 36.2% | -0.29 | 0.0162 | -0.114 |
| 10.90 | 14.00 | 34.5% | 0.67 | 0.0171 | -0.118 | 187.5 | 4.40 | 6.70 | 39.7% | -0.33 | 0.0173 | -0.120 | ||||
| 9.70 | 11.60 | 1 | 477 | 33.3% | 0.63 | 0.0180 | -0.123 | 190 | 5.10 | 6.10 | 298 | 35.3% | -0.38 | 0.0183 | -0.125 | |
| 8.00 | 10.40 | 33.2% | 0.58 | 0.0187 | -0.127 | 192.5 | 6.30 | 7.50 | 36.2% | -0.42 | 0.0190 | -0.129 | ||||
| 8.10 | 8.80 | 4 | 846 | 35.5% | 0.53 | 0.0191 | -0.128 | 195 | 7.60 | 8.70 | 10 | 564 | 36.3% | -0.47 | 0.0194 | -0.131 |
| 6.60 | 7.90 | 1 | 35.4% | 0.48 | 0.0192 | -0.128 | 197.5 | 8.40 | 10.10 | 35.3% | -0.52 | 0.0196 | -0.130 | |||
| 5.80 | 6.80 | 64 | 601 | 35.8% | 0.44 | 0.0191 | -0.126 | 200 | 10.10 | 11.40 | 48 | 35.4% | -0.57 | 0.0195 | -0.128 | |
| 4.60 | 6.00 | 35.4% | 0.39 | 0.0187 | -0.123 | 202.5 | 11.20 | 13.30 | 35.0% | -0.62 | 0.0191 | -0.125 | ||||
| 4.20 | 4.80 | 3 | 35.5% | 0.35 | 0.0180 | -0.117 | 205 | 13.10 | 14.90 | 35.3% | -0.66 | 0.0185 | -0.119 | |||
| 3.30 | 4.50 | 36.1% | 0.30 | 0.0172 | -0.111 | 207.5 | 15.00 | 16.80 | 35.9% | -0.71 | 0.0177 | -0.113 | ||||
| 2.75 | 3.30 | 24 | 471 | 34.8% | 0.26 | 0.0161 | -0.103 | 210 | 16.70 | 18.60 | 13 | 35.1% | -0.75 | 0.0167 | -0.105 | |
| 2.15 | 4.00 | 38.1% | 0.23 | 0.0149 | -0.095 | 212.5 | 17.70 | 21.60 | 35.2% | -0.79 | 0.0156 | -0.097 | ||||
| 1.80 | 2.25 | 153 | 34.7% | 0.19 | 0.0136 | -0.086 | 215 | 19.70 | 23.10 | 33.0% | -0.82 | 0.0144 | -0.088 | |||
| 1.40 | 2.95 | 2 | 38.2% | 0.16 | 0.0123 | -0.077 | 217.5 | 22.50 | 25.40 | 35.9% | -0.85 | 0.0131 | -0.079 | |||
| 1.10 | 1.55 | 36 | 716 | 34.7% | 0.14 | 0.0110 | -0.068 | 220 | 24.80 | 27.30 | 6 | 35.0% | -0.88 | 0.0118 | -0.070 | |
| 0.8000 | 2.35 | 38.9% | 0.12 | 0.0097 | -0.060 | 222.5 | 27.20 | 28.90 | 31.8% | -0.91 | 0.0106 | -0.062 | ||||
| 0.7000 | 1.00 | 71 | 34.7% | 0.10 | 0.0085 | -0.052 | 225 | 29.00 | 32.00 | 33.1% | -0.93 | 0.0093 | -0.055 | |||
| 0.2500 | 1.00 | 39 | 208 | 33.2% | 0.07 | 0.0064 | -0.040 | 230 | 33.90 | 36.80 | 5 | 33.8% | -0.96 | 0.0068 | -0.040 | |
| 0.2000 | 1.15 | 40.2% | 0.05 | 0.0048 | -0.031 | 235 | 38.60 | 42.30 | 39.6% | -0.98 | 0.0045 | -0.025 | ||||
| 0.1500 | 0.4000 | 1 | 115 | 36.9% | 0.04 | 0.0036 | -0.025 | 240 | 43.60 | 47.30 | 43.0% | -0.99 | 0.0028 | -0.013 | ||
| 0 | 1.00 | 44.4% | 0.03 | 0.0028 | -0.021 | 245 | 48.40 | 52.30 | 43.8% | -0.99 | 0.0018 | -0.005 | ||||
| 0 | 0.7500 | 80 | 45.1% | 0.02 | 0.0022 | -0.018 | 250 | 53.40 | 57.30 | 46.9% | -1.00 | 0.0011 | -0.000 | |||
| 0 | 0.2000 | 1 | 1 | 41.8% | 0.02 | 0.0015 | -0.014 | 260 | 63.40 | 67.30 | 52.8% | -1.00 | 0.0005 | 0.000 | ||
| 0 | 0.3000 | 11 | 49.0% | 0.01 | 0.0011 | -0.012 | 270 | 73.50 | 77.20 | 58.5% | -1.00 | 0.0002 | 0.000 | |||
| 0 | 1.55 | 69.4% | 0.01 | 0.0008 | -0.010 | 280 | 83.50 | 87.30 | 65.7% | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 2.15 | 79.5% | 0.01 | 0.0006 | -0.009 | 290 | 93.50 | 97.30 | 70.9% | -1.00 | 0.0000 | 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