META цепочка опционов Meta Platforms, Inc.
Cboe delayed options data · по состоянию на 20:05 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 ±10.4% (631.92–779.12) · ATM IV 44.1% · P/C открытого интереса 0.53
| 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 | |
| 344.05 | 350.15 | 15 | 89.2% | 1.00 | 0.0000 | 0.000 | 360 | 0 | 0.4900 | 284 | 90.6% | -0.00 | 0.0000 | -0.009 | ||
| 334.10 | 340.60 | 3 | 92.9% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 0.0600 | 5 | 301 | 71.4% | -0.00 | 0.0000 | -0.010 | |
| 324.15 | 330.45 | 16 | 86.7% | 1.00 | 0.0000 | 0.000 | 380 | 0.0200 | 0.1300 | 4 | 141 | 74.3% | -0.00 | 0.0000 | -0.011 | |
| 314.20 | 320.90 | 38 | 88.7% | 1.00 | 0.0000 | 0.000 | 390 | 0 | 0.1100 | 267 | 69.4% | -0.00 | 0.0000 | -0.013 | ||
| 304.25 | 310.95 | 49 | 85.4% | 1.00 | 0.0000 | 0.000 | 400 | 0.0500 | 0.1200 | 5 | 817 | 69.4% | -0.00 | 0.0000 | -0.014 | |
| 299.15 | 305.25 | 40 | 70.2% | 1.00 | 0.0000 | 0.000 | 405 | 0 | 0.3400 | 197 | 72.9% | -0.00 | 0.0000 | -0.015 | ||
| 294.20 | 300.40 | 10 | 72.6% | 1.00 | 0.0000 | 0.000 | 410 | 0.0500 | 0.1500 | 8 | 172 | 67.6% | -0.00 | 0.0001 | -0.016 | |
| 289.20 | 295.85 | 5 | 16 | 77.3% | 1.00 | 0.0001 | 0.000 | 415 | 0.0500 | 0.1600 | 2 | 189 | 66.6% | -0.00 | 0.0001 | -0.017 |
| 284.25 | 290.55 | 2 | 6 | 71.7% | 1.00 | 0.0001 | 0.000 | 420 | 0.0300 | 0.2000 | 2 | 998 | 65.8% | -0.00 | 0.0001 | -0.019 |
| 279.25 | 285.10 | 41 | 50.5% | 1.00 | 0.0001 | 0.000 | 425 | 0 | 0.2600 | 16 | 632 | 65.2% | -0.00 | 0.0001 | -0.020 | |
| 274.30 | 280.50 | 9 | 67.3% | 1.00 | 0.0001 | 0.000 | 430 | 0.0600 | 0.1600 | 8 | 201 | 62.8% | -0.00 | 0.0001 | -0.021 | |
| 269.35 | 275.65 | 7 | 68.3% | 1.00 | 0.0001 | 0.000 | 435 | 0.1000 | 0.2700 | 4 | 743 | 64.9% | -0.00 | 0.0001 | -0.023 | |
| 264.40 | 270.80 | 34 | 68.9% | 1.00 | 0.0001 | 0.000 | 440 | 0.0700 | 0.3100 | 3 | 591 | 63.7% | -0.00 | 0.0001 | -0.025 | |
| 259.40 | 265.60 | 25 | 64.2% | 0.99 | 0.0001 | 0.000 | 445 | 0.1600 | 0.2000 | 100 | 358 | 61.9% | -0.00 | 0.0001 | -0.027 | |
| 255.10 | 260.35 | 753 | 67.7% | 0.99 | 0.0001 | 0.000 | 450 | 0.1600 | 0.2300 | 19 | 1,732 | 61.1% | -0.01 | 0.0001 | -0.029 | |
| 249.85 | 255.35 | 31 | 62.9% | 0.99 | 0.0001 | -0.001 | 455 | 0.2000 | 0.2500 | 15 | 400 | 60.7% | -0.01 | 0.0001 | -0.031 | |
| 244.55 | 250.60 | 108 | 60.3% | 0.99 | 0.0001 | -0.004 | 460 | 0.2300 | 0.2900 | 2 | 581 | 60.4% | -0.01 | 0.0001 | -0.034 | |
| 239.60 | 245.65 | 49 | 59.7% | 0.99 | 0.0002 | -0.007 | 465 | 0.2700 | 0.3200 | 104 | 384 | 59.9% | -0.01 | 0.0002 | -0.036 | |
| 234.65 | 241.55 | 54 | 66.3% | 0.99 | 0.0002 | -0.011 | 470 | 0.2400 | 0.3900 | 13 | 1,459 | 59.1% | -0.01 | 0.0002 | -0.039 | |
| 229.70 | 235.95 | 38 | 60.2% | 0.99 | 0.0002 | -0.014 | 475 | 0.1900 | 0.5200 | 3 | 655 | 58.6% | -0.01 | 0.0002 | -0.042 | |
| 225.65 | 231.10 | 65 | 65.9% | 0.99 | 0.0002 | -0.018 | 480 | 0.3600 | 0.4200 | 116 | 2,437 | 57.9% | -0.01 | 0.0002 | -0.046 | |
| 219.85 | 226.10 | 36 | 59.2% | 0.99 | 0.0002 | -0.023 | 485 | 0.4100 | 0.4700 | 12 | 477 | 57.4% | -0.01 | 0.0002 | -0.049 | |
| 214.90 | 221.20 | 26 | 58.5% | 0.99 | 0.0002 | -0.027 | 490 | 0.4600 | 0.5200 | 30 | 790 | 56.8% | -0.01 | 0.0003 | -0.053 | |
| 210.00 | 216.30 | 53 | 58.1% | 0.99 | 0.0003 | -0.032 | 495 | 0.5200 | 0.5800 | 58 | 823 | 56.4% | -0.01 | 0.0003 | -0.058 | |
| 205.10 | 211.05 | 2 | 334 | 55.4% | 0.99 | 0.0003 | -0.038 | 500 | 0.5500 | 0.5800 | 143 | 3,210 | 55.2% | -0.01 | 0.0003 | -0.063 |
| 200.15 | 206.15 | 69 | 54.7% | 0.98 | 0.0003 | -0.043 | 505 | 0.6300 | 0.8100 | 11 | 688 | 55.7% | -0.02 | 0.0003 | -0.068 | |
| 195.15 | 201.20 | 677 | 53.4% | 0.98 | 0.0004 | -0.049 | 510 | 0.7100 | 0.7800 | 156 | 1,230 | 54.6% | -0.02 | 0.0004 | -0.073 | |
| 190.40 | 196.70 | 32 | 55.7% | 0.98 | 0.0004 | -0.056 | 515 | 0.8000 | 0.8600 | 22 | 1,262 | 54.1% | -0.02 | 0.0004 | -0.079 | |
| 186.95 | 190.75 | 1 | 243 | 56.5% | 0.98 | 0.0005 | -0.063 | 520 | 0.8900 | 0.9900 | 396 | 1,050 | 53.7% | -0.02 | 0.0005 | -0.086 |
| 180.60 | 186.20 | 47 | 50.9% | 0.98 | 0.0005 | -0.070 | 525 | 0.9900 | 1.09 | 58 | 995 | 53.1% | -0.02 | 0.0005 | -0.093 | |
| 175.65 | 181.60 | 963 | 51.4% | 0.97 | 0.0006 | -0.079 | 530 | 1.06 | 1.18 | 74 | 2,187 | 52.3% | -0.03 | 0.0006 | -0.100 | |
| 170.90 | 176.75 | 205 | 51.4% | 0.97 | 0.0006 | -0.087 | 535 | 1.19 | 1.31 | 252 | 1,159 | 51.9% | -0.03 | 0.0006 | -0.108 | |
| 166.00 | 171.95 | 801 | 50.9% | 0.97 | 0.0007 | -0.096 | 540 | 1.34 | 1.38 | 99 | 2,347 | 51.2% | -0.03 | 0.0007 | -0.117 | |
| 161.25 | 167.05 | 1 | 242 | 50.4% | 0.96 | 0.0007 | -0.106 | 545 | 1.50 | 1.63 | 92 | 845 | 51.0% | -0.04 | 0.0007 | -0.126 |
| 157.15 | 161.50 | 3 | 1,314 | 49.9% | 0.96 | 0.0008 | -0.116 | 550 | 1.69 | 1.78 | 485 | 5,532 | 50.5% | -0.04 | 0.0008 | -0.136 |
| 153.00 | 157.50 | 943 | 53.0% | 0.96 | 0.0009 | -0.127 | 555 | 1.88 | 1.99 | 31 | 2,054 | 50.1% | -0.04 | 0.0009 | -0.146 | |
| 148.30 | 152.65 | 1,430 | 52.3% | 0.95 | 0.0010 | -0.139 | 560 | 2.10 | 2.24 | 143 | 2,968 | 49.7% | -0.05 | 0.0010 | -0.157 | |
| 142.25 | 148.00 | 1 | 595 | 49.1% | 0.95 | 0.0010 | -0.151 | 565 | 2.34 | 2.47 | 23 | 903 | 49.3% | -0.05 | 0.0010 | -0.169 |
| 137.60 | 143.05 | 7 | 908 | 48.3% | 0.94 | 0.0011 | -0.164 | 570 | 2.61 | 2.75 | 44 | 1,432 | 48.9% | -0.06 | 0.0011 | -0.182 |
| 134.25 | 138.05 | 762 | 49.9% | 0.94 | 0.0012 | -0.178 | 575 | 2.90 | 3.15 | 60 | 992 | 48.6% | -0.06 | 0.0012 | -0.195 | |
| 129.75 | 133.70 | 8 | 740 | 50.1% | 0.93 | 0.0013 | -0.193 | 580 | 3.20 | 3.40 | 86 | 1,778 | 48.0% | -0.07 | 0.0014 | -0.209 |
| 123.85 | 128.35 | 1 | 6,558 | 46.3% | 0.92 | 0.0015 | -0.208 | 585 | 3.60 | 3.80 | 84 | 7,328 | 47.8% | -0.08 | 0.0015 | -0.224 |
| 119.35 | 123.55 | 2,619 | 45.8% | 0.91 | 0.0016 | -0.224 | 590 | 4.00 | 4.20 | 112 | 3,140 | 47.4% | -0.09 | 0.0016 | -0.239 | |
| 115.80 | 119.45 | 785 | 47.6% | 0.91 | 0.0017 | -0.240 | 595 | 4.45 | 4.70 | 211 | 2,663 | 47.1% | -0.09 | 0.0017 | -0.255 | |
| 112.10 | 114.95 | 84 | 4,768 | 48.2% | 0.90 | 0.0018 | -0.257 | 600 | 5.00 | 5.20 | 675 | 4,684 | 46.8% | -0.10 | 0.0018 | -0.272 |
| 107.40 | 111.05 | 1,214 | 48.1% | 0.89 | 0.0020 | -0.275 | 605 | 5.50 | 5.80 | 36 | 870 | 46.5% | -0.11 | 0.0020 | -0.289 | |
| 103.05 | 106.30 | 13 | 1,578 | 47.3% | 0.88 | 0.0021 | -0.293 | 610 | 6.10 | 6.40 | 139 | 1,211 | 46.2% | -0.12 | 0.0021 | -0.307 |
| 99.15 | 102.15 | 1,023 | 47.6% | 0.86 | 0.0022 | -0.312 | 615 | 6.80 | 7.10 | 798 | 787 | 45.9% | -0.14 | 0.0023 | -0.325 | |
| 94.60 | 98.60 | 3 | 683 | 47.6% | 0.85 | 0.0024 | -0.331 | 620 | 7.55 | 7.90 | 249 | 1,372 | 45.7% | -0.15 | 0.0024 | -0.344 |
| 90.55 | 93.45 | 2 | 922 | 46.4% | 0.84 | 0.0026 | -0.350 | 625 | 8.35 | 8.75 | 398 | 2,745 | 45.5% | -0.16 | 0.0026 | -0.362 |
| 86.10 | 89.40 | 34 | 1,315 | 45.9% | 0.82 | 0.0027 | -0.369 | 630 | 9.25 | 9.65 | 164 | 2,131 | 45.3% | -0.18 | 0.0027 | -0.381 |
| 82.00 | 85.65 | 11 | 2,358 | 45.8% | 0.81 | 0.0029 | -0.389 | 635 | 10.25 | 10.65 | 206 | 671 | 45.1% | -0.19 | 0.0029 | -0.400 |
| 78.50 | 81.25 | 13 | 1,815 | 45.5% | 0.79 | 0.0030 | -0.408 | 640 | 11.40 | 11.75 | 269 | 2,357 | 45.0% | -0.21 | 0.0030 | -0.419 |
| 74.40 | 77.65 | 2 | 495 | 45.2% | 0.78 | 0.0032 | -0.426 | 645 | 12.50 | 13.00 | 81 | 1,152 | 44.9% | -0.22 | 0.0032 | -0.437 |
| 71.20 | 73.95 | 159 | 4,918 | 45.5% | 0.76 | 0.0033 | -0.445 | 650 | 13.75 | 14.30 | 738 | 4,820 | 44.7% | -0.24 | 0.0033 | -0.455 |
| 67.75 | 70.20 | 5 | 441 | 45.4% | 0.74 | 0.0034 | -0.462 | 655 | 15.10 | 15.65 | 76 | 1,573 | 44.6% | -0.26 | 0.0035 | -0.473 |
| 63.90 | 66.70 | 48 | 2,938 | 45.0% | 0.73 | 0.0036 | -0.479 | 660 | 16.60 | 17.00 | 563 | 1,891 | 44.5% | -0.28 | 0.0036 | -0.489 |
| 60.65 | 62.85 | 8 | 479 | 44.7% | 0.71 | 0.0037 | -0.495 | 665 | 18.15 | 18.75 | 102 | 953 | 44.4% | -0.30 | 0.0037 | -0.504 |
| 57.55 | 59.15 | 1,223 | 1,381 | 44.5% | 0.69 | 0.0038 | -0.509 | 670 | 19.85 | 20.55 | 280 | 2,267 | 44.4% | -0.32 | 0.0038 | -0.519 |
| 54.75 | 55.70 | 85 | 920 | 44.5% | 0.67 | 0.0039 | -0.523 | 675 | 21.65 | 22.15 | 67 | 1,455 | 44.2% | -0.34 | 0.0039 | -0.532 |
| 51.70 | 52.75 | 296 | 1,038 | 44.5% | 0.65 | 0.0040 | -0.535 | 680 | 23.55 | 24.15 | 566 | 1,913 | 44.2% | -0.36 | 0.0040 | -0.543 |
| 48.70 | 49.75 | 24 | 904 | 44.4% | 0.63 | 0.0041 | -0.545 | 685 | 25.55 | 26.40 | 62 | 811 | 44.2% | -0.38 | 0.0041 | -0.553 |
| 45.75 | 46.80 | 600 | 1,463 | 44.2% | 0.60 | 0.0041 | -0.554 | 690 | 27.70 | 28.45 | 81 | 818 | 44.1% | -0.40 | 0.0042 | -0.562 |
| 43.05 | 44.10 | 111 | 750 | 44.2% | 0.58 | 0.0042 | -0.561 | 695 | 29.85 | 30.75 | 369 | 763 | 44.0% | -0.42 | 0.0042 | -0.569 |
| 41.70 | 42.65 | 111 | 44.1% | 0.57 | 0.0042 | -0.564 | 697.5 | 31.00 | 31.90 | 41 | 44.0% | -0.43 | 0.0043 | -0.572 | ||
| 40.50 | 41.40 | 615 | 21.1K | 44.2% | 0.56 | 0.0042 | -0.566 | 700 | 32.25 | 33.05 | 560 | 3,016 | 44.0% | -0.44 | 0.0043 | -0.574 |
| 39.25 | 40.10 | 49 | 44.2% | 0.55 | 0.0043 | -0.568 | 702.5 | 33.45 | 34.45 | 30 | 44.0% | -0.45 | 0.0043 | -0.576 | ||
| 38.15 | 38.80 | 1,732 | 1,085 | 44.2% | 0.54 | 0.0043 | -0.570 | 705 | 34.65 | 35.60 | 189 | 962 | 43.9% | -0.46 | 0.0043 | -0.577 |
| 36.95 | 37.65 | 143 | 44.2% | 0.53 | 0.0043 | -0.571 | 707.5 | 35.90 | 36.80 | 17 | 43.8% | -0.47 | 0.0044 | -0.578 | ||
| 35.60 | 36.50 | 244 | 1,424 | 44.1% | 0.52 | 0.0043 | -0.572 | 710 | 37.20 | 38.20 | 86 | 1,534 | 43.9% | -0.48 | 0.0044 | -0.579 |
| 34.45 | 35.35 | 9 | 44.2% | 0.51 | 0.0043 | -0.572 | 712.5 | 38.50 | 39.50 | 7 | 43.8% | -0.50 | 0.0044 | -0.579 | ||
| 33.35 | 34.10 | 87 | 1,246 | 44.1% | 0.50 | 0.0043 | -0.572 | 715 | 39.90 | 41.00 | 39 | 619 | 43.9% | -0.51 | 0.0044 | -0.579 |
| 32.20 | 33.05 | 31 | 44.1% | 0.49 | 0.0043 | -0.571 | 717.5 | 41.25 | 42.30 | 4 | 43.8% | -0.52 | 0.0044 | -0.578 | ||
| 31.10 | 31.90 | 169 | 3,002 | 44.0% | 0.48 | 0.0043 | -0.570 | 720 | 42.70 | 43.75 | 64 | 1,912 | 43.9% | -0.53 | 0.0044 | -0.577 |
| 30.00 | 30.85 | 1 | 44.0% | 0.47 | 0.0043 | -0.569 | 722.5 | 44.10 | 45.30 | 43.9% | -0.54 | 0.0044 | -0.575 | |||
| 29.10 | 29.70 | 385 | 3,285 | 44.0% | 0.46 | 0.0043 | -0.567 | 725 | 45.60 | 46.80 | 53 | 2,074 | 43.9% | -0.55 | 0.0044 | -0.573 |
| 27.95 | 28.75 | 223 | 43.9% | 0.44 | 0.0043 | -0.564 | 727.5 | 47.10 | 48.30 | 16 | 43.9% | -0.56 | 0.0044 | -0.570 | ||
| 26.95 | 27.70 | 252 | 1,992 | 43.9% | 0.43 | 0.0043 | -0.561 | 730 | 48.55 | 49.70 | 35 | 3,213 | 43.8% | -0.57 | 0.0044 | -0.568 |
| 26.05 | 26.85 | 18 | 43.9% | 0.42 | 0.0043 | -0.558 | 732.5 | 50.20 | 51.25 | 43.8% | -0.58 | 0.0043 | -0.564 | |||
| 25.05 | 25.85 | 64 | 1,046 | 43.8% | 0.41 | 0.0042 | -0.555 | 735 | 51.65 | 52.85 | 63 | 1,632 | 43.7% | -0.59 | 0.0043 | -0.561 |
| 24.15 | 24.90 | 1 | 43.8% | 0.40 | 0.0042 | -0.551 | 737.5 | 53.25 | 54.45 | 4 | 43.7% | -0.60 | 0.0043 | -0.556 | ||
| 23.25 | 24.00 | 150 | 2,879 | 43.8% | 0.39 | 0.0042 | -0.546 | 740 | 55.00 | 56.10 | 32 | 3,007 | 43.8% | -0.61 | 0.0043 | -0.552 |
| 22.40 | 23.10 | 11 | 43.7% | 0.38 | 0.0042 | -0.542 | 742.5 | 56.20 | 57.70 | 43.5% | -0.62 | 0.0042 | -0.547 | |||
| 21.60 | 22.20 | 65 | 1,614 | 43.7% | 0.37 | 0.0042 | -0.536 | 745 | 58.40 | 59.45 | 18 | 921 | 43.8% | -0.63 | 0.0042 | -0.542 |
| 19.95 | 20.55 | 567 | 12.2K | 43.6% | 0.35 | 0.0041 | -0.525 | 750 | 61.65 | 62.90 | 55 | 2,628 | 43.7% | -0.65 | 0.0042 | -0.531 |
| 18.40 | 19.05 | 74 | 4,450 | 43.5% | 0.33 | 0.0040 | -0.513 | 755 | 65.15 | 66.65 | 7 | 218 | 43.8% | -0.67 | 0.0041 | -0.519 |
| 16.95 | 17.60 | 195 | 5,876 | 43.4% | 0.32 | 0.0039 | -0.500 | 760 | 68.75 | 70.30 | 455 | 1,224 | 43.9% | -0.69 | 0.0040 | -0.505 |
| 15.60 | 16.15 | 65 | 4,378 | 43.3% | 0.30 | 0.0038 | -0.486 | 765 | 71.70 | 74.25 | 4 | 627 | 43.5% | -0.71 | 0.0039 | -0.491 |
| 14.35 | 14.80 | 233 | 5,591 | 43.2% | 0.28 | 0.0037 | -0.470 | 770 | 75.65 | 78.15 | 9 | 1,271 | 43.7% | -0.73 | 0.0038 | -0.476 |
| 13.15 | 13.65 | 122 | 4,929 | 43.2% | 0.26 | 0.0036 | -0.455 | 775 | 79.10 | 82.15 | 1 | 88 | 43.5% | -0.75 | 0.0037 | -0.460 |
| 12.05 | 12.50 | 476 | 7,535 | 43.1% | 0.25 | 0.0035 | -0.438 | 780 | 82.75 | 86.15 | 32 | 355 | 43.3% | -0.76 | 0.0036 | -0.444 |
| 11.05 | 11.50 | 48 | 502 | 43.1% | 0.23 | 0.0034 | -0.422 | 785 | 86.35 | 89.80 | 15 | 57 | 42.6% | -0.78 | 0.0035 | -0.427 |
| 10.10 | 10.55 | 272 | 1,366 | 43.0% | 0.21 | 0.0032 | -0.405 | 790 | 91.10 | 93.90 | 1 | 130 | 43.2% | -0.80 | 0.0034 | -0.410 |
| 9.25 | 9.65 | 97 | 1,220 | 43.0% | 0.20 | 0.0031 | -0.388 | 795 | 94.85 | 98.85 | 26 | 43.5% | -0.81 | 0.0032 | -0.393 | |
| 8.45 | 8.80 | 2,452 | 23.4K | 43.0% | 0.19 | 0.0030 | -0.371 | 800 | 99.65 | 102.30 | 4 | 313 | 43.3% | -0.82 | 0.0031 | -0.375 |
| 7.65 | 8.05 | 127 | 4,417 | 42.9% | 0.17 | 0.0029 | -0.354 | 805 | 103.30 | 107.45 | 43 | 43.5% | -0.84 | 0.0030 | -0.358 | |
| 7.00 | 7.30 | 120 | 5,692 | 42.9% | 0.16 | 0.0027 | -0.337 | 810 | 107.75 | 111.85 | 26 | 43.7% | -0.85 | 0.0029 | -0.341 | |
| 6.35 | 6.75 | 38 | 4,485 | 42.9% | 0.15 | 0.0026 | -0.321 | 815 | 112.10 | 116.25 | 16 | 43.7% | -0.86 | 0.0027 | -0.325 | |
| 5.75 | 6.10 | 248 | 5,467 | 42.8% | 0.14 | 0.0025 | -0.304 | 820 | 116.45 | 120.35 | 10 | 26 | 43.2% | -0.87 | 0.0026 | -0.309 |
| 5.25 | 5.55 | 74 | 5,387 | 42.9% | 0.13 | 0.0023 | -0.289 | 825 | 121.20 | 125.15 | 7 | 43.9% | -0.89 | 0.0025 | -0.293 | |
| 4.75 | 5.10 | 83 | 6,938 | 42.9% | 0.12 | 0.0022 | -0.274 | 830 | 125.50 | 128.95 | 74 | 42.6% | -0.90 | 0.0024 | -0.278 | |
| 4.35 | 4.65 | 94 | 497 | 43.0% | 0.11 | 0.0021 | -0.259 | 835 | 129.80 | 134.80 | 28 | 44.0% | -0.91 | 0.0022 | -0.263 | |
| 3.95 | 4.25 | 167 | 1,354 | 43.0% | 0.10 | 0.0020 | -0.245 | 840 | 134.85 | 139.60 | 31 | 44.9% | -0.91 | 0.0021 | -0.249 | |
| 3.55 | 3.80 | 23 | 478 | 42.9% | 0.09 | 0.0019 | -0.231 | 845 | 139.40 | 144.30 | 7 | 44.9% | -0.92 | 0.0020 | -0.235 | |
| 3.25 | 3.45 | 724 | 4,445 | 43.0% | 0.09 | 0.0018 | -0.218 | 850 | 144.05 | 149.05 | 45 | 45.0% | -0.93 | 0.0019 | -0.223 | |
| 2.97 | 3.20 | 65 | 318 | 43.2% | 0.08 | 0.0016 | -0.206 | 855 | 148.65 | 153.75 | 1 | 44.9% | -0.94 | 0.0018 | -0.211 | |
| 2.71 | 2.92 | 139 | 1,205 | 43.3% | 0.07 | 0.0016 | -0.194 | 860 | 153.10 | 158.55 | 2 | 44.5% | -0.94 | 0.0017 | -0.199 | |
| 2.47 | 2.68 | 11 | 305 | 43.4% | 0.07 | 0.0015 | -0.183 | 865 | 158.20 | 163.35 | 35 | 45.2% | -0.95 | 0.0016 | -0.186 | |
| 2.24 | 2.44 | 295 | 1,811 | 43.4% | 0.06 | 0.0014 | -0.172 | 870 | 163.00 | 168.20 | 21 | 45.5% | -0.96 | 0.0015 | -0.174 | |
| 2.08 | 2.28 | 43 | 1,141 | 43.7% | 0.06 | 0.0013 | -0.162 | 875 | 168.05 | 173.05 | 1 | 46.2% | -0.96 | 0.0014 | -0.166 | |
| 1.88 | 2.06 | 74 | 681 | 43.8% | 0.05 | 0.0012 | -0.153 | 880 | 172.60 | 178.15 | 11 | 46.3% | -0.97 | 0.0014 | -0.159 | |
| 1.65 | 1.94 | 117 | 271 | 43.8% | 0.05 | 0.0011 | -0.144 | 885 | 177.50 | 183.05 | 46.7% | -0.97 | 0.0013 | -0.148 | ||
| 1.62 | 1.73 | 48 | 195 | 44.1% | 0.05 | 0.0011 | -0.136 | 890 | 182.25 | 188.00 | 39 | 46.7% | -0.98 | 0.0013 | -0.138 | |
| 1.44 | 1.61 | 116 | 144 | 44.2% | 0.04 | 0.0010 | -0.128 | 895 | 187.30 | 192.90 | 10 | 47.5% | -0.98 | 0.0012 | -0.125 | |
| 1.31 | 1.48 | 1,288 | 11.3K | 44.4% | 0.04 | 0.0009 | -0.121 | 900 | 192.05 | 197.80 | 116 | 47.2% | -0.98 | 0.0011 | -0.111 | |
| 1.10 | 1.41 | 113 | 224 | 44.4% | 0.04 | 0.0009 | -0.114 | 905 | 197.10 | 202.85 | 48.4% | -0.99 | 0.0010 | -0.109 | ||
| 1.10 | 1.30 | 27 | 473 | 44.8% | 0.03 | 0.0008 | -0.107 | 910 | 201.95 | 207.80 | 10 | 48.5% | -0.99 | 0.0008 | -0.105 | |
| 1.04 | 1.19 | 19 | 90 | 45.1% | 0.03 | 0.0008 | -0.101 | 915 | 206.80 | 212.80 | 48.7% | -0.99 | 0.0008 | -0.101 | ||
| 0.9000 | 1.10 | 7 | 443 | 45.0% | 0.03 | 0.0007 | -0.096 | 920 | 211.65 | 217.90 | 49.4% | -0.99 | 0.0006 | -0.096 | ||
| 0.8700 | 1.00 | 224 | 874 | 45.3% | 0.03 | 0.0007 | -0.090 | 925 | 216.50 | 222.80 | 6 | 48.9% | -0.99 | 0.0006 | -0.086 | |
| 0.8200 | 0.9400 | 332 | 329 | 45.6% | 0.03 | 0.0006 | -0.086 | 930 | 221.30 | 227.80 | 2 | 47.8% | -1.00 | 0.0004 | -0.080 | |
| 0.7600 | 0.8600 | 1 | 171 | 45.8% | 0.02 | 0.0006 | -0.081 | 935 | 226.60 | 232.75 | 15 | 50.8% | -1.00 | 0.0003 | -0.080 | |
| 0.6900 | 0.8000 | 6 | 222 | 45.9% | 0.02 | 0.0006 | -0.077 | 940 | 231.15 | 237.60 | 39 | -1.00 | 0.0002 | -0.080 | ||
| 0.6600 | 0.7500 | 14 | 136 | 46.3% | 0.02 | 0.0005 | -0.073 | 945 | 236.40 | 242.60 | 48.8% | -1.00 | 0.0002 | -0.080 | ||
| 0.6100 | 0.6900 | 217 | 2,516 | 46.4% | 0.02 | 0.0005 | -0.069 | 950 | 241.50 | 247.60 | 172 | 50.9% | -1.00 | 0.0001 | -0.080 | |
| 0.5700 | 0.6400 | 3 | 76 | 46.7% | 0.02 | 0.0005 | -0.065 | 955 | 246.45 | 252.60 | 51.0% | -1.00 | 0.0000 | -0.080 | ||
| 0.5300 | 0.7000 | 33 | 284 | 47.4% | 0.02 | 0.0004 | -0.062 | 960 | 251.10 | 257.60 | -1.00 | 0.0000 | -0.080 | |||
| 0.5000 | 0.5700 | 2 | 166 | 47.2% | 0.02 | 0.0004 | -0.059 | 965 | 256.45 | 262.60 | 2 | 52.5% | -1.00 | 0.0000 | -0.080 | |
| 0.4700 | 0.5100 | 33 | 191 | 47.3% | 0.02 | 0.0004 | -0.056 | 970 | 261.05 | 267.60 | -1.00 | 0.0000 | -0.080 | |||
| 0.4300 | 0.5000 | 8 | 75 | 47.6% | 0.01 | 0.0004 | -0.054 | 975 | 266.05 | 272.80 | -1.00 | 0.0000 | -0.080 | |||
| 0.4100 | 0.4700 | 1 | 148 | 47.9% | 0.01 | 0.0003 | -0.051 | 980 | 270.55 | 277.80 | -1.00 | 0.0000 | -0.080 | |||
| 0.3800 | 0.4500 | 5 | 96 | 48.2% | 0.01 | 0.0003 | -0.049 | 985 | 276.05 | 282.60 | -1.00 | 0.0000 | -0.080 | |||
| 0.3600 | 0.4200 | 3 | 240 | 48.5% | 0.01 | 0.0003 | -0.047 | 990 | 281.05 | 287.60 | -1.00 | 0.0000 | -0.080 | |||
| 0.3400 | 0.3900 | 1 | 78 | 48.7% | 0.01 | 0.0003 | -0.044 | 995 | 285.55 | 292.80 | -1.00 | 0.0000 | -0.080 | |||
| 0.3500 | 0.4000 | 223 | 1,805 | 49.3% | 0.01 | 0.0003 | -0.043 | 1,000 | 290.55 | 297.80 | -1.00 | 0.0000 | -0.080 | |||
| 0.1100 | 0.3600 | 16 | 169 | 48.0% | 0.01 | 0.0002 | -0.039 | 1,010 | 300.60 | 307.80 | -1.00 | 0.0000 | -0.080 | |||
| 0.2500 | 0.3100 | 19 | 184 | 50.1% | 0.01 | 0.0002 | -0.036 | 1,020 | 311.20 | 317.60 | -1.00 | 0.0000 | -0.080 | |||
| 0.2000 | 0.4000 | 1 | 176 | 51.7% | 0.01 | 0.0002 | -0.033 | 1,030 | 320.55 | 328.40 | -1.00 | 0.0000 | -0.080 | |||
| 0.1500 | 0.2900 | 37 | 92 | 51.0% | 0.01 | 0.0002 | -0.031 | 1,040 | 331.05 | 337.60 | -1.00 | 0.0000 | -0.080 | |||
| 0.1800 | 0.3000 | 4 | 453 | 52.6% | 0.01 | 0.0002 | -0.028 | 1,050 | 341.50 | 347.45 | -1.00 | 0.0000 | -0.080 | |||
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