MDT цепочка опционов Medtronic Plc
Cboe delayed options data · по состоянию на 09:40 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 ±5.6% (87.57–97.97) · ATM IV 23.5% · P/C открытого интереса 0.80
| 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 | |
| 41.05 | 45.15 | 101.0% | 0.99 | 0.0007 | -0.001 | 50 | 0 | 0.2500 | 1 | 99.7% | -0.01 | 0.0007 | -0.006 | |||
| 36.10 | 40.15 | 87.4% | 0.99 | 0.0010 | -0.002 | 55 | 0 | 2.13 | 25 | 130.0% | -0.01 | 0.0010 | -0.007 | |||
| 31.10 | 34.70 | 1 | 4 | 0.99 | 0.0015 | -0.004 | 60 | 0 | 2.13 | 2,540 | 112.3% | -0.01 | 0.0015 | -0.008 | ||
| 26.15 | 30.20 | 7 | 63.0% | 0.99 | 0.0023 | -0.005 | 65 | 0 | 0.3400 | 2 | 339 | 64.5% | -0.01 | 0.0023 | -0.009 | |
| 23.65 | 27.65 | 54.7% | 0.98 | 0.0029 | -0.006 | 67.5 | 0 | 0.7900 | 342 | 69.0% | -0.02 | 0.0029 | -0.009 | |||
| 21.20 | 25.25 | 53.3% | 0.98 | 0.0037 | -0.007 | 70 | 0 | 0.5500 | 238 | 58.0% | -0.02 | 0.0037 | -0.010 | |||
| 18.70 | 22.75 | 47.1% | 0.97 | 0.0048 | -0.009 | 72.5 | 0 | 1.05 | 500 | 60.1% | -0.03 | 0.0048 | -0.011 | |||
| 16.20 | 20.30 | 308 | 42.4% | 0.97 | 0.0064 | -0.010 | 75 | 0.0300 | 0.6400 | 574 | 48.2% | -0.03 | 0.0064 | -0.012 | ||
| 13.75 | 17.85 | 108 | 38.5% | 0.96 | 0.0087 | -0.011 | 77.5 | 0.0100 | 0.6400 | 2 | 583 | 42.0% | -0.04 | 0.0087 | -0.013 | |
| 11.35 | 14.65 | 1 | 148 | 0.95 | 0.0122 | -0.014 | 80 | 0.1100 | 0.2100 | 13 | 1,473 | 31.0% | -0.06 | 0.0123 | -0.015 | |
| 9.45 | 13.40 | 31.6% | 0.93 | 0.0164 | -0.016 | 82 | 0.1300 | 1.98 | 1 | 45.0% | -0.07 | 0.0166 | -0.017 | |||
| 8.90 | 12.25 | 715 | 0.92 | 0.0177 | -0.017 | 82.5 | 0.1100 | 0.3300 | 3 | 1,647 | 27.7% | -0.08 | 0.0179 | -0.018 | ||
| 8.50 | 12.45 | 30.3% | 0.92 | 0.0192 | -0.017 | 83 | 0.1400 | 1.77 | 40.6% | -0.08 | 0.0194 | -0.019 | ||||
| 7.60 | 11.55 | 29.8% | 0.90 | 0.0226 | -0.019 | 84 | 0 | 1.06 | 31.0% | -0.10 | 0.0229 | -0.021 | ||||
| 6.95 | 10.20 | 11 | 780 | 27.3% | 0.88 | 0.0267 | -0.021 | 85 | 0.3000 | 0.5500 | 21 | 1,608 | 26.5% | -0.12 | 0.0270 | -0.023 |
| 6.40 | 9.80 | 32.5% | 0.86 | 0.0314 | -0.024 | 86 | 0 | 2.27 | 34.4% | -0.14 | 0.0318 | -0.025 | ||||
| 5.55 | 8.90 | 31.1% | 0.83 | 0.0366 | -0.027 | 87 | 0.5200 | 1.24 | 1 | 28.2% | -0.18 | 0.0372 | -0.028 | |||
| 4.55 | 8.05 | 3 | 1,069 | 24.1% | 0.81 | 0.0393 | -0.029 | 87.5 | 0.6800 | 0.8600 | 29 | 1,021 | 25.3% | -0.19 | 0.0399 | -0.030 |
| 4.75 | 8.10 | 30.3% | 0.79 | 0.0420 | -0.030 | 88 | 0.3700 | 1.38 | 25.2% | -0.21 | 0.0428 | -0.031 | ||||
| 3.40 | 6.60 | 22.3% | 0.75 | 0.0474 | -0.033 | 89 | 0.4900 | 1.20 | 3 | 21.8% | -0.26 | 0.0483 | -0.034 | |||
| 4.10 | 5.15 | 2,078 | 25.8% | 0.70 | 0.0524 | -0.036 | 90 | 1.23 | 1.45 | 92 | 1,822 | 24.1% | -0.31 | 0.0534 | -0.037 | |
| 2.62 | 5.25 | 25.2% | 0.64 | 0.0566 | -0.038 | 91 | 0.4500 | 1.95 | 19.2% | -0.36 | 0.0578 | -0.039 | ||||
| 2.06 | 4.65 | 6 | 25.2% | 0.58 | 0.0597 | -0.040 | 92 | 1.46 | 2.39 | 2 | 22.3% | -0.42 | 0.0611 | -0.041 | ||
| 2.35 | 3.25 | 7 | 2,611 | 22.5% | 0.55 | 0.0607 | -0.040 | 92.5 | 2.15 | 2.41 | 524 | 2,260 | 23.7% | -0.45 | 0.0623 | -0.041 |
| 1.52 | 4.10 | 6 | 24.9% | 0.52 | 0.0614 | -0.040 | 93 | 1.92 | 2.86 | 22.1% | -0.49 | 0.0631 | -0.041 | |||
| 0.9700 | 2.90 | 1,854 | 21.2% | 0.46 | 0.0616 | -0.040 | 94 | 2.38 | 3.55 | 1 | 22.4% | -0.55 | 0.0636 | -0.041 | ||
| 1.64 | 1.97 | 595 | 3,768 | 23.7% | 0.40 | 0.0603 | -0.039 | 95 | 3.40 | 3.95 | 85 | 1,155 | 23.4% | -0.61 | 0.0626 | -0.040 |
| 0.1300 | 1.73 | 475 | 18.4% | 0.34 | 0.0575 | -0.037 | 96 | 2.96 | 5.50 | 22.3% | -0.67 | 0.0601 | -0.038 | |||
| 0 | 2.70 | 35 | 25.7% | 0.29 | 0.0534 | -0.034 | 97 | 4.55 | 6.10 | 26.3% | -0.73 | 0.0565 | -0.036 | |||
| 0.6300 | 1.08 | 56 | 2,443 | 21.7% | 0.27 | 0.0511 | -0.033 | 97.5 | 4.75 | 5.80 | 306 | 21.4% | -0.75 | 0.0543 | -0.034 | |
| 0 | 1.46 | 32 | 21.5% | 0.24 | 0.0486 | -0.031 | 98 | 4.35 | 7.00 | 21.4% | -0.78 | 0.0520 | -0.033 | |||
| 0 | 2.54 | 30.3% | 0.20 | 0.0434 | -0.028 | 99 | 5.15 | 7.80 | 20.7% | -0.82 | 0.0470 | -0.030 | ||||
| 0.3900 | 0.9400 | 660 | 4,257 | 25.3% | 0.17 | 0.0381 | -0.025 | 100 | 6.20 | 7.80 | 91 | -0.86 | 0.0420 | -0.027 | ||
| 0 | 0.7800 | 23.2% | 0.14 | 0.0330 | -0.022 | 101 | 6.90 | 9.35 | -0.89 | 0.0370 | -0.024 | |||||
| 0.0100 | 2.13 | 5 | 35.2% | 0.11 | 0.0285 | -0.020 | 102 | 7.85 | 10.50 | -0.92 | 0.0327 | -0.022 | ||||
| 0 | 2.37 | 38.9% | 0.10 | 0.0246 | -0.018 | 103 | 8.95 | 11.15 | -0.94 | 0.0281 | -0.020 | |||||
| 0 | 2.32 | 40.8% | 0.08 | 0.0213 | -0.017 | 104 | 9.20 | 12.75 | -0.95 | 0.0255 | -0.019 | |||||
| 0.1000 | 0.2500 | 29 | 1,944 | 25.4% | 0.07 | 0.0187 | -0.016 | 105 | 10.20 | 13.85 | 83 | -0.96 | 0.0231 | -0.018 | ||
| 0 | 0.1700 | 16 | 320 | 28.9% | 0.05 | 0.0111 | -0.014 | 110 | 15.10 | 19.15 | -0.98 | 0.0121 | -0.014 | |||
| 0 | 0.0900 | 188 | 32.1% | 0.04 | 0.0076 | -0.013 | 115 | 20.10 | 24.15 | -0.99 | 0.0070 | -0.013 | ||||
| 0 | 0.7500 | 13 | 53.2% | 0.03 | 0.0055 | -0.012 | 120 | 25.10 | 29.15 | -1.00 | 0.0044 | -0.011 | ||||
| 0 | 0.3400 | 29 | 45.2% | 0.02 | 0.0042 | -0.011 | 125 | 30.10 | 34.15 | -1.00 | 0.0023 | -0.011 | ||||
| 0 | 2.13 | 82.7% | 0.02 | 0.0034 | -0.010 | 130 | 35.10 | 39.15 | -1.00 | 0.0011 | -0.011 | |||||
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