LUV цепочка опционов Southwest Airlines Co.
Cboe delayed options data · по состоянию на 09:39 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 ±10.5% (35.05–43.26) · ATM IV 44.5% · P/C открытого интереса 1.10
| 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 | |
| 15.30 | 18.55 | 138.5% | 1.00 | 0.0018 | 0.000 | 22.5 | 0 | 2.13 | 172.6% | -0.01 | 0.0018 | -0.002 | ||||
| 12.65 | 16.00 | 109.3% | 0.99 | 0.0034 | -0.001 | 25 | 0 | 2.13 | 10 | 146.8% | -0.01 | 0.0034 | -0.003 | |||
| 10.50 | 13.55 | 100.8% | 0.98 | 0.0068 | -0.003 | 27.5 | 0 | 0.7200 | 1 | 88.4% | -0.02 | 0.0068 | -0.005 | |||
| 8.95 | 10.65 | 8 | 92.6% | 0.96 | 0.0141 | -0.007 | 30 | 0.0200 | 0.4800 | 2 | 53 | 64.3% | -0.04 | 0.0142 | -0.008 | |
| 6.20 | 8.40 | 56.0% | 0.92 | 0.0254 | -0.011 | 32 | 0.0100 | 0.4100 | 3 | 49.4% | -0.08 | 0.0255 | -0.012 | |||
| 6.60 | 7.95 | 1 | 71.4% | 0.91 | 0.0291 | -0.013 | 32.5 | 0.2000 | 0.2800 | 25 | 733 | 48.0% | -0.09 | 0.0293 | -0.014 | |
| 6.15 | 7.50 | 69.1% | 0.90 | 0.0333 | -0.015 | 33 | 0.0900 | 0.6500 | 51.1% | -0.11 | 0.0335 | -0.015 | ||||
| 5.30 | 6.65 | 65.7% | 0.86 | 0.0424 | -0.018 | 34 | 0.3200 | 0.6100 | 48.1% | -0.15 | 0.0428 | -0.019 | ||||
| 4.35 | 5.85 | 29 | 60.9% | 0.81 | 0.0521 | -0.022 | 35 | 0.5100 | 0.7600 | 10 | 387 | 46.7% | -0.20 | 0.0526 | -0.023 | |
| 3.65 | 5.45 | 55.3% | 0.78 | 0.0569 | -0.024 | 35.5 | 0.5700 | 1.06 | 48.2% | -0.22 | 0.0574 | -0.025 | ||||
| 3.30 | 5.10 | 54.9% | 0.75 | 0.0615 | -0.026 | 36 | 0.6400 | 0.9100 | 10 | 43.1% | -0.26 | 0.0621 | -0.026 | |||
| 3.40 | 3.70 | 46.7% | 0.71 | 0.0657 | -0.027 | 36.5 | 0.6900 | 1.05 | 41.6% | -0.29 | 0.0664 | -0.028 | ||||
| 3.05 | 3.50 | 47.7% | 0.68 | 0.0695 | -0.029 | 37 | 1.07 | 1.40 | 2 | 46.3% | -0.33 | 0.0703 | -0.029 | |||
| 2.61 | 3.10 | 58 | 44.9% | 0.64 | 0.0728 | -0.030 | 37.5 | 1.29 | 1.40 | 534 | 2,041 | 44.3% | -0.36 | 0.0737 | -0.030 | |
| 2.36 | 2.85 | 45.7% | 0.60 | 0.0755 | -0.030 | 38 | 1.15 | 1.70 | 2 | 41.2% | -0.40 | 0.0764 | -0.031 | |||
| 2.13 | 2.70 | 47.3% | 0.57 | 0.0774 | -0.031 | 38.5 | 1.23 | 1.89 | 39.1% | -0.44 | 0.0785 | -0.032 | ||||
| 1.92 | 2.35 | 2 | 46.5% | 0.53 | 0.0787 | -0.031 | 39 | 1.84 | 2.10 | 28 | 42.5% | -0.48 | 0.0799 | -0.032 | ||
| 1.57 | 2.02 | 45 | 44.0% | 0.49 | 0.0792 | -0.031 | 39.5 | 1.89 | 2.47 | 2 | 41.1% | -0.52 | 0.0805 | -0.032 | ||
| 1.53 | 1.64 | 119 | 403 | 44.0% | 0.45 | 0.0789 | -0.031 | 40 | 2.47 | 2.71 | 27 | 6,458 | 43.7% | -0.56 | 0.0804 | -0.031 |
| 1.22 | 1.50 | 2 | 43.2% | 0.41 | 0.0778 | -0.030 | 40.5 | 2.42 | 2.96 | 38.9% | -0.60 | 0.0795 | -0.031 | |||
| 1.13 | 1.42 | 4 | 45.1% | 0.37 | 0.0761 | -0.029 | 41 | 3.00 | 3.30 | 41.7% | -0.64 | 0.0778 | -0.030 | |||
| 0.8000 | 1.39 | 6 | 44.6% | 0.34 | 0.0736 | -0.028 | 41.5 | 3.05 | 3.65 | 1 | 38.0% | -0.67 | 0.0756 | -0.029 | ||
| 0.6600 | 1.07 | 3 | 42.3% | 0.30 | 0.0706 | -0.027 | 42 | 3.70 | 4.55 | 48.1% | -0.71 | 0.0727 | -0.027 | |||
| 0.7100 | 0.8400 | 553 | 1,499 | 43.1% | 0.27 | 0.0670 | -0.025 | 42.5 | 3.75 | 4.45 | 1 | 236 | 37.4% | -0.74 | 0.0693 | -0.026 |
| 0.4700 | 0.9900 | 4 | 44.9% | 0.24 | 0.0632 | -0.024 | 43 | 4.05 | 4.80 | 34.4% | -0.77 | 0.0656 | -0.024 | |||
| 0.4400 | 0.8200 | 44.9% | 0.21 | 0.0590 | -0.022 | 43.5 | 4.30 | 5.20 | 1 | 29.0% | -0.80 | 0.0616 | -0.023 | |||
| 0.3300 | 0.8100 | 1 | 45.7% | 0.19 | 0.0547 | -0.021 | 44 | 4.85 | 6.50 | 5 | 47.8% | -0.83 | 0.0575 | -0.021 | ||
| 0.1900 | 0.5700 | 41.9% | 0.17 | 0.0504 | -0.019 | 44.5 | 4.90 | 6.45 | -0.85 | 0.0533 | -0.019 | |||||
| 0.3100 | 0.3700 | 88 | 878 | 43.1% | 0.15 | 0.0462 | -0.018 | 45 | 5.85 | 6.75 | 1 | 88 | 38.2% | -0.87 | 0.0492 | -0.018 |
| 0.1100 | 0.8100 | 3 | 49.4% | 0.13 | 0.0421 | -0.016 | 45.5 | 5.60 | 8.10 | 42.9% | -0.89 | 0.0453 | -0.017 | |||
| 0.2000 | 0.4400 | 3 | 46.2% | 0.11 | 0.0382 | -0.015 | 46 | 6.10 | 7.75 | -0.91 | 0.0416 | -0.015 | ||||
| 0.0400 | 0.4100 | 4 | 44.0% | 0.10 | 0.0346 | -0.013 | 46.5 | 6.55 | 8.90 | 38.7% | -0.92 | 0.0380 | -0.014 | |||
| 0 | 0.8200 | 54.1% | 0.09 | 0.0313 | -0.012 | 47 | 7.00 | 8.45 | -0.93 | 0.0349 | -0.013 | |||||
| 0.1100 | 0.1800 | 11 | 5,766 | 43.2% | 0.08 | 0.0282 | -0.011 | 47.5 | 7.50 | 9.85 | 5 | -0.95 | 0.0315 | -0.012 | ||
| 0.1000 | 0.3200 | 4 | 48.8% | 0.07 | 0.0254 | -0.010 | 48 | 8.00 | 10.35 | -0.96 | 0.0283 | -0.011 | ||||
| 0.0100 | 0.3600 | 50.9% | 0.05 | 0.0206 | -0.009 | 49 | 8.85 | 10.35 | -0.97 | 0.0251 | -0.009 | |||||
| 0.0500 | 0.2600 | 63 | 386 | 52.2% | 0.04 | 0.0167 | -0.007 | 50 | 9.85 | 11.35 | 39 | -0.98 | 0.0184 | -0.007 | ||
| 0.0200 | 0.2600 | 8 | 54.3% | 0.03 | 0.0136 | -0.006 | 51 | 10.85 | 13.40 | -0.99 | 0.0119 | -0.006 | ||||
| 0 | 0.6200 | 95 | 77.5% | 0.01 | 0.0062 | -0.003 | 55 | 14.85 | 18.00 | 81.4% | -1.00 | 0.0000 | -0.005 | |||
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