META цепочка опционов Meta Platforms, Inc.

Экспирация Cboe delayed options data · по состоянию на 09:36 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 ±5.8% (563.16–632.82) · ATM IV 34.5% · P/C открытого интереса 0.84

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
289.25	297.05	2	18		1.00	0.0000	0.000	300	0.0100	0.0200	20	3,068	101.8%	-0.00	0.0000	-0.005
279.25	286.95		15		1.00	0.0000	0.000	310	0.0100	0.0300	1	1,529	99.3%	-0.00	0.0000	-0.006
269.45	276.20	1	103		1.00	0.0000	0.000	320	0	0.0400		784	94.7%	-0.00	0.0000	-0.007
259.25	267.10		34		1.00	0.0000	0.000	330	0	0.0600	5	607	93.3%	-0.00	0.0000	-0.007
249.30	257.05	2	42		1.00	0.0000	0.000	340	0.0200	0.0500	1	1,256	90.0%	-0.00	0.0000	-0.008
240.50	246.25		140		1.00	0.0000	0.000	350	0.0200	0.0600		1,993	86.6%	-0.00	0.0000	-0.009
229.30	237.15		41		1.00	0.0000	0.000	360	0	0.0500		792	79.0%	-0.00	0.0000	-0.010
219.45	227.15		30		1.00	0.0000	0.000	370	0.0100	0.0500	5	234	76.2%	-0.00	0.0000	-0.011
214.35	221.80				1.00	0.0000	0.000	375	0	0.3000	4	161	86.8%	-0.00	0.0000	-0.012
209.35	216.60		30		1.00	0.0001	0.000	380	0.0300	0.0700	10	569	73.1%	-0.00	0.0001	-0.013
204.45	212.05		2		1.00	0.0001	0.000	385	0	0.3000	7	275	82.5%	-0.00	0.0001	-0.014
200.10	206.35		43		1.00	0.0001	0.000	390	0.0400	0.0700		1,790	72.1%	-0.00	0.0001	-0.014
194.85	201.40		19		1.00	0.0001	0.000	395	0	0.0800		151	68.8%	-0.00	0.0001	-0.015
189.60	196.40		242		1.00	0.0001	0.000	400	0.0400	0.1500	63	2,584	71.9%	-0.00	0.0001	-0.016
184.90	191.40		2		1.00	0.0001	0.000	405	0.0100	0.1100		194	66.7%	-0.00	0.0001	-0.017
179.90	186.40	15	31		1.00	0.0001	0.000	410	0.0100	0.2600	35	1,071	70.4%	-0.00	0.0001	-0.018
174.90	181.45				1.00	0.0001	0.000	415	0.0500	0.2200	2	112	68.3%	-0.00	0.0001	-0.019
169.95	176.45	1	36		1.00	0.0001	-0.000	420	0.0500	0.1600	4	541	64.4%	-0.00	0.0001	-0.020
164.95	171.45				1.00	0.0001	-0.002	425	0.0500	0.3300	15	197	66.8%	-0.00	0.0001	-0.022
159.90	166.50		84		1.00	0.0001	-0.004	430	0.0500	0.1800	6	1,754	61.1%	-0.00	0.0001	-0.023
155.00	161.50		5		1.00	0.0002	-0.006	435	0.0100	0.2300	11	220	60.4%	-0.00	0.0002	-0.025
150.00	156.50		77		1.00	0.0002	-0.008	440	0.0500	0.1700		2,661	56.8%	-0.00	0.0002	-0.026
145.00	151.55				0.99	0.0002	-0.011	445	0.0100	0.2000	2	289	54.6%	-0.01	0.0002	-0.028
139.75	146.55	22	656		0.99	0.0002	-0.013	450	0.1000	0.1500	151	4,827	53.7%	-0.01	0.0002	-0.030
135.05	141.60		38		0.99	0.0003	-0.016	455	0.0100	0.2300	4	423	51.6%	-0.01	0.0003	-0.032
130.10	136.60		68		0.99	0.0003	-0.019	460	0.0800	0.1700	9	6,796	49.9%	-0.01	0.0003	-0.034
125.10	131.60		17		0.99	0.0004	-0.022	465	0.1000	0.2000	4	1,868	49.2%	-0.01	0.0004	-0.037
120.15	126.65		126		0.99	0.0004	-0.026	470	0.1400	0.2100	91	3,193	48.0%	-0.01	0.0004	-0.040
115.15	121.65		26		0.99	0.0005	-0.030	475	0.1300	0.2200	22	783	46.1%	-0.01	0.0005	-0.044
110.20	116.70	11	124		0.99	0.0005	-0.035	480	0.1600	0.2500	85	2,828	45.2%	-0.01	0.0005	-0.049
105.25	111.75		22		0.99	0.0006	-0.041	485	0.1900	0.2900	48	929	44.1%	-0.01	0.0006	-0.054
100.30	106.80	10	128		0.98	0.0007	-0.048	490	0.2500	0.3200	178	4,758	43.2%	-0.02	0.0007	-0.060
96.20	101.85	15	43	40.1%	0.98	0.0008	-0.056	495	0.2500	0.3800	179	1,309	42.2%	-0.02	0.0008	-0.068
90.40	96.95	111	609		0.98	0.0010	-0.066	500	0.3600	0.4200	454	9,729	41.5%	-0.02	0.0010	-0.077
86.10	92.05	66	238	36.9%	0.97	0.0012	-0.077	505	0.4400	0.5300	142	1,821	40.4%	-0.03	0.0012	-0.088
82.10	87.15	70	257	42.0%	0.97	0.0014	-0.091	510	0.5400	0.6500	406	4,674	39.7%	-0.03	0.0014	-0.102
77.20	81.25	81	276	35.1%	0.96	0.0017	-0.108	515	0.6800	0.8100	409	1,697	39.2%	-0.04	0.0017	-0.118
70.95	77.45	143	469	32.5%	0.95	0.0020	-0.127	520	0.8400	0.9800	542	5,478	38.4%	-0.05	0.0020	-0.137
68.15	71.25	173	854	35.7%	0.94	0.0024	-0.150	525	1.07	1.16	475	2,447	37.7%	-0.06	0.0024	-0.158
65.80	68.85		5	35.5%	0.94	0.0026	-0.162	527.5	1.17	1.32	29	102	37.5%	-0.06	0.0026	-0.171
63.45	66.50	194	834	35.4%	0.93	0.0028	-0.175	530	1.34	1.45	586	5,782	37.3%	-0.07	0.0028	-0.184
61.15	64.15		22	35.4%	0.93	0.0031	-0.189	532.5	1.44	1.63	59	168	37.0%	-0.07	0.0031	-0.197
58.85	61.80	191	715	35.2%	0.92	0.0033	-0.204	535	1.69	1.81	411	2,828	36.8%	-0.08	0.0033	-0.212
56.55	59.50		21	35.0%	0.91	0.0036	-0.220	537.5	1.89	1.99	30	228	36.5%	-0.09	0.0036	-0.227
54.40	57.15	232	1,498	35.0%	0.90	0.0039	-0.236	540	2.12	2.23	1,167	6,588	36.4%	-0.10	0.0039	-0.243
52.10	54.90		16	34.8%	0.89	0.0042	-0.253	542.5	2.32	2.53	91	154	36.1%	-0.11	0.0042	-0.261
50.65	52.30	253	1,740	35.5%	0.88	0.0045	-0.270	545	2.63	2.78	422	1,987	36.0%	-0.12	0.0045	-0.278
47.75	50.55		25	34.8%	0.87	0.0048	-0.288	547.5	2.91	3.15	36	176	35.8%	-0.13	0.0048	-0.296
46.40	47.70	130	2,884	34.9%	0.86	0.0051	-0.307	550	3.30	3.45	2,518	12.9K	35.7%	-0.15	0.0052	-0.315
43.55	46.20		48	34.6%	0.84	0.0054	-0.326	552.5	3.70	3.85	73	561	35.6%	-0.16	0.0055	-0.333
42.20	43.75	66	991	35.1%	0.83	0.0058	-0.345	555	4.10	4.35	495	2,693	35.6%	-0.17	0.0058	-0.352
40.05	42.05	2	159	35.4%	0.81	0.0061	-0.364	557.5	4.55	4.80	85	189	35.4%	-0.19	0.0062	-0.371
37.80	39.50	97	1,648	34.1%	0.80	0.0064	-0.382	560	5.05	5.30	824	4,156	35.4%	-0.20	0.0065	-0.390
35.70	38.05	3	70	34.5%	0.78	0.0068	-0.401	562.5	5.60	5.85	51	204	35.2%	-0.22	0.0068	-0.408
33.85	35.60	47	1,497	33.8%	0.76	0.0071	-0.419	565	6.20	6.45	243	1,351	35.1%	-0.24	0.0071	-0.425
32.05	33.90	66	303	34.1%	0.74	0.0074	-0.436	567.5	6.85	7.15	28	184	35.1%	-0.26	0.0074	-0.443
30.25	32.40	252	3,036	34.4%	0.72	0.0077	-0.453	570	7.50	7.85	549	4,384	35.0%	-0.28	0.0077	-0.459
29.15	30.60	31	321	35.0%	0.70	0.0079	-0.469	572.5	8.30	8.60	20	215	35.0%	-0.30	0.0080	-0.475
27.60	28.40	577	1,308	34.6%	0.68	0.0082	-0.483	575	9.10	9.40	1,205	1,865	35.0%	-0.32	0.0082	-0.489
23.80	25.15	899	2,994	33.8%	0.64	0.0086	-0.508	580	10.85	11.20	694	5,542	34.8%	-0.36	0.0087	-0.514
21.55	22.15	1,732	2,737	34.5%	0.60	0.0089	-0.526	585	12.85	13.25	409	1,254	34.8%	-0.41	0.0090	-0.532
18.80	19.40	2,283	4,172	34.5%	0.55	0.0091	-0.538	590	15.15	15.60	1,165	2,864	34.8%	-0.45	0.0092	-0.544
16.30	16.95	662	2,288	34.6%	0.51	0.0092	-0.543	595	17.55	18.05	594	1,374	34.7%	-0.50	0.0093	-0.548
14.10	14.45	4,061	11.8K	34.3%	0.46	0.0092	-0.540	600	20.25	20.85	905	5,303	34.6%	-0.54	0.0093	-0.545
12.00	12.55	587	4,707	34.4%	0.42	0.0090	-0.530	605	23.10	23.90	106	998	34.6%	-0.59	0.0091	-0.536
10.40	10.70	808	5,412	34.6%	0.37	0.0087	-0.515	610	26.30	27.25	113	3,180	34.7%	-0.63	0.0088	-0.520
8.85	9.05	390	1,944	34.7%	0.33	0.0084	-0.493	615	29.65	30.75	72	1,040	34.8%	-0.67	0.0085	-0.498
7.50	7.70	912	3,678	34.8%	0.29	0.0079	-0.468	620	33.15	35.50	97	3,118	36.0%	-0.71	0.0080	-0.472
6.25	6.60	1,303	6,563	35.0%	0.26	0.0074	-0.439	625	36.40	39.35	20	531	35.5%	-0.75	0.0075	-0.443
5.30	5.50	937	4,653	35.1%	0.22	0.0068	-0.408	630	41.15	43.35	18	2,316	36.8%	-0.78	0.0070	-0.412
4.40	4.70	368	1,588	35.4%	0.20	0.0063	-0.377	635	44.30	47.60	7	462	35.7%	-0.81	0.0064	-0.379
3.70	3.95	561	3,553	35.6%	0.17	0.0057	-0.345	640	48.50	51.95	2	1,209	35.9%	-0.84	0.0058	-0.346
3.10	3.30	334	1,716	35.8%	0.15	0.0051	-0.314	645	52.85	56.35	3	713	36.1%	-0.86	0.0053	-0.314
2.60	2.75	2,469	16.4K	36.1%	0.13	0.0046	-0.284	650	57.80	60.00	20	3,915	35.5%	-0.88	0.0047	-0.283
2.16	2.32	111	4,216	36.4%	0.11	0.0041	-0.255	655	62.60	65.55		318	38.4%	-0.90	0.0043	-0.256
1.78	1.95	351	3,252	36.7%	0.09	0.0036	-0.229	660	66.45	70.20	10	912	36.8%	-0.92	0.0038	-0.231
1.44	1.67	140	1,773	37.0%	0.08	0.0032	-0.204	665	71.10	75.00	1	524	37.0%	-0.93	0.0034	-0.212
1.22	1.37	340	12.1K	37.3%	0.07	0.0028	-0.182	670	75.85	79.80	39	3,090	37.3%	-0.95	0.0031	-0.198
1.01	1.14	148	3,050	37.5%	0.06	0.0025	-0.162	675	80.70	84.65		383	37.8%	-0.96	0.0028	-0.182
0.8400	0.9500	153	5,943	37.8%	0.05	0.0022	-0.144	680	85.60	89.50	27	683	38.2%	-0.97	0.0026	-0.164
0.6800	0.8200	47	1,249	38.1%	0.04	0.0019	-0.128	685	89.40	95.85		37	40.7%	-0.97	0.0023	-0.151
0.5800	0.7100	128	2,252	38.7%	0.04	0.0016	-0.114	690	94.35	100.90	7	285	42.3%	-0.98	0.0020	-0.131
0.4800	0.6000	39	1,406	39.0%	0.03	0.0014	-0.102	695	99.35	105.70	15	53	42.8%	-0.99	0.0017	-0.107
0.4300	0.5100	761	11.6K	39.6%	0.03	0.0013	-0.091	700	104.35	110.85	26	715	45.2%	-0.99	0.0014	-0.096
0.3500	0.4600	162	2,062	40.1%	0.02	0.0011	-0.082	705	109.35	115.65		11	45.6%	-0.99	0.0010	-0.086
0.3100	0.3900	166	2,866	40.6%	0.02	0.0010	-0.074	710	114.35	120.45		187	45.5%	-1.00	0.0007	-0.076
0.2700	0.3600	157	1,114	41.3%	0.02	0.0009	-0.067	715	118.45	126.30			49.8%	-1.00	0.0005	-0.068
0.2300	0.3100	78	3,960	41.7%	0.02	0.0008	-0.061	720	124.35	130.85		174	51.3%	-1.00	0.0003	-0.068
0.2300	0.2700	7	1,951	42.5%	0.01	0.0007	-0.055	725	129.35	135.85		6	52.8%	-1.00	0.0002	-0.068
0.1900	0.2300	133	4,444	42.8%	0.01	0.0006	-0.051	730	135.55	140.85	856	792	60.2%	-1.00	0.0001	-0.068
0.1600	0.2200	20	1,431	43.4%	0.01	0.0006	-0.047	735	139.35	145.85			55.7%	-1.00	0.0000	-0.068
0.1400	0.2100	4	1,663	44.2%	0.01	0.0005	-0.043	740	144.35	150.85		13	57.2%	-1.00	0.0000	-0.068
0.0400	0.2900	1	238	45.0%	0.01	0.0004	-0.040	745	149.35	155.85		1	58.6%	-1.00	0.0000	-0.068
0.1000	0.1900	38	11.2K	45.5%	0.01	0.0004	-0.037	750	154.35	160.85	84	56	60.0%	-1.00	0.0000	-0.068
0.1200	0.1900	141	572	47.0%	0.01	0.0004	-0.035	755	159.35	165.85			61.4%	-1.00	0.0000	-0.068
0.1000	0.1600	23	3,439	47.1%	0.01	0.0003	-0.033	760	164.35	170.85		28	62.8%	-1.00	0.0000	-0.068
0.0600	0.1600	12	440	47.3%	0.01	0.0003	-0.031	765	169.35	175.85			64.2%	-1.00	0.0000	-0.068
0.0500	0.1300	202	2,447	47.4%	0.01	0.0003	-0.029	770	174.35	180.75	60	40	64.8%	-1.00	0.0000	-0.068
0.0100	0.2200	8	274	49.7%	0.01	0.0003	-0.027	775	179.20	185.85			67.2%	-1.00	0.0000	-0.068
0.0400	0.1400	20	3,773	49.5%	0.01	0.0002	-0.026	780	184.40	190.85	56	37	68.5%	-1.00	0.0000	-0.068
0.0100	0.3600	20	142	54.6%	0.00	0.0002	-0.024	785	189.35	195.85			69.9%	-1.00	0.0000	-0.068
0.0100	0.2500		1,557	53.5%	0.00	0.0002	-0.023	790	194.40	200.25	444	296	64.9%	-1.00	0.0000	-0.068
0.0300	0.1700	15	170	53.1%	0.00	0.0002	-0.022	795	199.40	205.25			66.1%	-1.00	0.0000	-0.068
0.0500	0.0800	163	6,912	51.8%	0.00	0.0002	-0.021	800	204.40	210.85		18	73.8%	-1.00	0.0000	-0.068
0.0400	0.1300	4	217	54.2%	0.00	0.0002	-0.020	805	209.40	215.85			75.0%	-1.00	0.0000	-0.068
0.0200	0.1100	2	826	54.1%	0.00	0.0002	-0.019	810	214.35	220.85		6	75.9%	-1.00	0.0000	-0.068
0.0500	0.2400	28	259	59.3%	0.00	0.0001	-0.018	815	219.35	225.85			77.2%	-1.00	0.0000	-0.068
0.0200	0.2100	10	1,063	59.6%	0.00	0.0001	-0.017	820	224.35	230.85	212	141	78.4%	-1.00	0.0000	-0.068
0.0100	0.1300	2	137	56.9%	0.00	0.0001	-0.016	825	229.35	235.85			79.6%	-1.00	0.0000	-0.068
0.0100	0.0900	21	509	56.0%	0.00	0.0001	-0.016	830	234.40	240.85		1	81.2%	-1.00	0.0000	-0.068
0.0200	0.0500	53	568	55.1%	0.00	0.0001	-0.015	835	239.40	245.50			79.2%	-1.00	0.0000	-0.068
0.0100	0.1000	4	451	58.3%	0.00	0.0001	-0.014	840	244.40	250.85			83.7%	-1.00	0.0000	-0.068
0.0200	0.0700	6	43	58.2%	0.00	0.0001	-0.014	845	249.40	255.85			84.9%	-1.00	0.0000	-0.068
0.0200	0.0700		11.5K	59.0%	0.00	0.0001	-0.013	850	254.40	260.85			86.0%	-1.00	0.0000	-0.068
0.0100	0.1500	11	343	63.2%	0.00	0.0001	-0.013	855	259.40	265.75			86.4%	-1.00	0.0000	-0.068
0.0100	0.0600	2	525	59.4%	0.00	0.0001	-0.012	860	264.40	270.85			88.4%	-1.00	0.0000	-0.068
0	0.3200	4	98	70.0%	0.00	0.0001	-0.012	865	269.40	275.85			89.5%	-1.00	0.0000	-0.068
0.0100	0.1300	1	391	65.0%	0.00	0.0001	-0.011	870	274.40	280.85			90.7%	-1.00	0.0000	-0.068
0	0.3100	6	211	71.6%	0.00	0.0001	-0.011	875	279.40	285.85			91.8%	-1.00	0.0000	-0.068
0.0100	0.2700	7	446	71.5%	0.00	0.0001	-0.010	880	284.40	290.75			92.1%	-1.00	0.0000	-0.068
0.0100	0.0800		46	64.9%	0.00	0.0001	-0.010	885	289.40	295.85			94.1%	-1.00	0.0000	-0.068
0.0100	0.3100	10	511	74.3%	0.00	0.0001	-0.009	890	294.40	300.85			95.2%	-1.00	0.0000	-0.068
0	0.2800		115	66.6%	0.00	0.0001	-0.009	895	299.40	305.75			95.4%	-1.00	0.0000	-0.068

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 18, 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

META цепочка опционов Meta Platforms, Inc.

Улыбка волатильности — Sep 18, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Энергетика