MO цепочка опционов Altria Group, Inc.
Cboe delayed options data · по состоянию на 00:41 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 ±5.3% (70.23–78.03) · ATM IV 29.5% · P/C открытого интереса 5.28
| 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 | |
| 32.90 | 36.25 | 170.9% | 0.99 | 0.0008 | -0.002 | 40 | 0 | 2.00 | 206.0% | -0.01 | 0.0008 | -0.007 | ||||
| 28.00 | 31.25 | 145.2% | 0.99 | 0.0012 | -0.004 | 45 | 0 | 1.60 | 163.5% | -0.01 | 0.0012 | -0.008 | ||||
| 23.05 | 26.25 | 120.0% | 0.99 | 0.0021 | -0.006 | 50 | 0 | 0.7500 | 113.0% | -0.01 | 0.0021 | -0.009 | ||||
| 18.05 | 21.30 | 96.6% | 0.98 | 0.0036 | -0.008 | 55 | 0 | 0.2700 | 3 | 73.5% | -0.02 | 0.0036 | -0.011 | |||
| 16.95 | 20.30 | 89.5% | 0.98 | 0.0040 | -0.008 | 56 | 0 | 0.7500 | 1 | 85.7% | -0.02 | 0.0041 | -0.011 | |||
| 16.05 | 19.30 | 87.2% | 0.98 | 0.0046 | -0.009 | 57 | 0 | 0.7500 | 2 | 81.3% | -0.02 | 0.0046 | -0.011 | |||
| 15.05 | 18.30 | 82.5% | 0.98 | 0.0052 | -0.009 | 58 | 0 | 0.7500 | 1 | 77.0% | -0.02 | 0.0052 | -0.011 | |||
| 14.05 | 17.30 | 78.0% | 0.98 | 0.0060 | -0.010 | 59 | 0 | 0.9500 | 6 | 77.2% | -0.02 | 0.0060 | -0.012 | |||
| 13.05 | 16.30 | 73.5% | 0.98 | 0.0069 | -0.010 | 60 | 0 | 0.7400 | 133 | 68.3% | -0.02 | 0.0070 | -0.012 | |||
| 12.00 | 15.30 | 68.0% | 0.97 | 0.0081 | -0.011 | 61 | 0 | 0.7500 | 16 | 64.4% | -0.03 | 0.0081 | -0.013 | |||
| 11.45 | 14.35 | 72.1% | 0.97 | 0.0095 | -0.012 | 62 | 0 | 0.7500 | 66 | 60.2% | -0.03 | 0.0096 | -0.014 | |||
| 10.45 | 12.80 | 58.3% | 0.96 | 0.0114 | -0.013 | 63 | 0 | 0.7500 | 1,103 | 56.1% | -0.04 | 0.0114 | -0.015 | |||
| 9.55 | 11.35 | 47.1% | 0.96 | 0.0139 | -0.014 | 64 | 0 | 0.3200 | 1 | 19 | 42.4% | -0.04 | 0.0139 | -0.016 | ||
| 8.85 | 10.35 | 4 | 48.8% | 0.95 | 0.0171 | -0.016 | 65 | 0.0700 | 0.3400 | 76 | 142 | 35.5% | -0.05 | 0.0172 | -0.018 | |
| 7.80 | 9.20 | 1 | 12 | 41.1% | 0.93 | 0.0215 | -0.019 | 66 | 0.0100 | 0.2000 | 2 | 56 | 32.2% | -0.07 | 0.0216 | -0.020 |
| 6.70 | 8.45 | 5 | 39.5% | 0.92 | 0.0272 | -0.022 | 67 | 0.1100 | 0.2700 | 2 | 84 | 32.9% | -0.08 | 0.0274 | -0.023 | |
| 6.25 | 7.40 | 3 | 46 | 42.0% | 0.89 | 0.0344 | -0.026 | 68 | 0.1400 | 0.4500 | 4 | 8,098 | 32.9% | -0.11 | 0.0347 | -0.028 |
| 5.35 | 6.50 | 46 | 39.6% | 0.86 | 0.0432 | -0.032 | 69 | 0.2800 | 0.8200 | 2 | 239 | 35.6% | -0.14 | 0.0435 | -0.033 | |
| 4.45 | 5.65 | 1 | 110 | 37.2% | 0.81 | 0.0530 | -0.037 | 70 | 0.4400 | 0.5600 | 8 | 4,471 | 29.9% | -0.19 | 0.0534 | -0.038 |
| 3.80 | 4.25 | 9 | 148 | 31.5% | 0.76 | 0.0630 | -0.043 | 71 | 0.6300 | 0.8600 | 11 | 19 | 30.1% | -0.25 | 0.0636 | -0.044 |
| 3.15 | 3.50 | 38 | 176 | 31.3% | 0.69 | 0.0720 | -0.048 | 72 | 0.9000 | 1.06 | 25 | 110 | 29.0% | -0.31 | 0.0728 | -0.049 |
| 2.47 | 2.77 | 7 | 1,060 | 29.9% | 0.61 | 0.0789 | -0.051 | 73 | 1.23 | 1.48 | 51 | 30 | 29.0% | -0.39 | 0.0798 | -0.052 |
| 1.90 | 2.34 | 12 | 291 | 30.6% | 0.53 | 0.0825 | -0.053 | 74 | 1.65 | 1.90 | 9 | 94 | 28.5% | -0.47 | 0.0836 | -0.054 |
| 1.48 | 1.62 | 1,198 | 292 | 29.0% | 0.45 | 0.0824 | -0.053 | 75 | 2.16 | 2.40 | 16 | 27.9% | -0.56 | 0.0837 | -0.053 | |
| 1.10 | 1.31 | 10 | 399 | 29.6% | 0.37 | 0.0787 | -0.050 | 76 | 2.77 | 3.05 | 28.0% | -0.64 | 0.0802 | -0.051 | ||
| 0.8000 | 1.11 | 23 | 55 | 30.6% | 0.30 | 0.0721 | -0.046 | 77 | 3.40 | 3.90 | 28.7% | -0.71 | 0.0738 | -0.046 | ||
| 0.1600 | 0.7600 | 5 | 51 | 25.7% | 0.23 | 0.0634 | -0.041 | 78 | 3.95 | 4.50 | 24.4% | -0.78 | 0.0652 | -0.041 | ||
| 0.3700 | 0.5600 | 8 | 29.7% | 0.18 | 0.0539 | -0.035 | 79 | 4.55 | 5.85 | 27.5% | -0.83 | 0.0558 | -0.036 | |||
| 0.1700 | 0.4400 | 22 | 75 | 29.1% | 0.14 | 0.0448 | -0.031 | 80 | 5.40 | 6.75 | 27.1% | -0.87 | 0.0468 | -0.031 | ||
| 0.0900 | 0.3500 | 29.7% | 0.11 | 0.0369 | -0.027 | 81 | 6.30 | 7.80 | 29.2% | -0.90 | 0.0390 | -0.028 | ||||
| 0.0700 | 0.8100 | 4 | 39.6% | 0.09 | 0.0306 | -0.024 | 82 | 7.15 | 9.15 | 36.0% | -0.92 | 0.0326 | -0.025 | |||
| 0.0400 | 0.7600 | 41.6% | 0.08 | 0.0256 | -0.022 | 83 | 8.10 | 9.95 | 33.7% | -0.94 | 0.0274 | -0.023 | ||||
| 0.0100 | 0.9300 | 1 | 46.8% | 0.07 | 0.0217 | -0.021 | 84 | 9.05 | 11.10 | 39.0% | -0.95 | 0.0232 | -0.021 | |||
| 0 | 0.4300 | 160 | 2 | 40.9% | 0.06 | 0.0186 | -0.019 | 85 | 10.05 | 12.30 | 45.9% | -0.96 | 0.0202 | -0.019 | ||
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 06, 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