MPC цепочка опционов Marathon Petroleum Corporation
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 ±12.5% (414.49–532.89) · ATM IV 53.1% · P/C открытого интереса 0.71
| 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 | |
| 232.80 | 236.50 | 1 | 1.00 | 0.0000 | 0.000 | 240 | 0 | 2.15 | 117.4% | -0.00 | 0.0000 | -0.009 | ||||
| 222.90 | 226.60 | 22 | 1.00 | 0.0000 | 0.000 | 250 | 0 | 2.15 | 18 | 111.1% | -0.00 | 0.0001 | -0.010 | |||
| 212.90 | 216.60 | 5 | 1.00 | 0.0001 | 0.000 | 260 | 0 | 2.15 | 105.0% | -0.00 | 0.0001 | -0.012 | ||||
| 202.90 | 206.60 | 1 | 1.00 | 0.0001 | 0.000 | 270 | 0 | 0.5000 | 22 | 80.5% | -0.00 | 0.0001 | -0.015 | |||
| 193.00 | 196.70 | 7 | 1.00 | 0.0001 | 0.000 | 280 | 0 | 1.50 | 19 | 88.2% | -0.00 | 0.0001 | -0.018 | |||
| 183.20 | 186.70 | 39 | 1.00 | 0.0001 | 0.000 | 290 | 0 | 1.45 | 6 | 82.6% | -0.01 | 0.0002 | -0.022 | |||
| 173.30 | 176.80 | 7 | 51.4% | 0.99 | 0.0002 | -0.004 | 300 | 0.0500 | 1.40 | 1 | 165 | 69.1% | -0.01 | 0.0002 | -0.028 | |
| 163.30 | 166.90 | 1 | 12 | 50.6% | 0.99 | 0.0003 | -0.013 | 310 | 0 | 1.05 | 1 | 32 | 69.1% | -0.01 | 0.0003 | -0.035 |
| 153.50 | 157.00 | 14 | 55.3% | 0.99 | 0.0004 | -0.022 | 320 | 0.1000 | 2.20 | 200 | 73.4% | -0.01 | 0.0004 | -0.044 | ||
| 143.60 | 147.20 | 27 | 55.3% | 0.98 | 0.0005 | -0.035 | 330 | 0.0500 | 0.7500 | 8 | 328 | 57.8% | -0.02 | 0.0005 | -0.056 | |
| 133.80 | 137.40 | 1 | 13 | 54.9% | 0.98 | 0.0006 | -0.051 | 340 | 0.5500 | 0.9000 | 11 | 148 | 58.7% | -0.02 | 0.0007 | -0.071 |
| 124.40 | 127.70 | 2 | 16 | 56.6% | 0.97 | 0.0008 | -0.070 | 350 | 0.1500 | 1.00 | 32 | 238 | 52.3% | -0.03 | 0.0009 | -0.089 |
| 114.80 | 118.10 | 16 | 55.7% | 0.96 | 0.0011 | -0.093 | 360 | 0.1500 | 2.40 | 19 | 141 | 55.5% | -0.04 | 0.0011 | -0.112 | |
| 105.30 | 108.60 | 102 | 54.6% | 0.95 | 0.0014 | -0.121 | 370 | 0.5500 | 3.20 | 16 | 276 | 55.2% | -0.06 | 0.0015 | -0.139 | |
| 96.10 | 99.50 | 5 | 33 | 54.7% | 0.93 | 0.0018 | -0.154 | 380 | 1.90 | 3.40 | 32 | 217 | 54.7% | -0.08 | 0.0018 | -0.170 |
| 87.30 | 90.50 | 1 | 84 | 54.6% | 0.91 | 0.0022 | -0.191 | 390 | 3.40 | 3.90 | 76 | 340 | 54.2% | -0.10 | 0.0023 | -0.205 |
| 78.80 | 81.90 | 9 | 401 | 54.6% | 0.88 | 0.0027 | -0.231 | 400 | 4.10 | 5.80 | 166 | 512 | 53.7% | -0.13 | 0.0027 | -0.244 |
| 70.20 | 72.90 | 2 | 114 | 52.8% | 0.85 | 0.0032 | -0.273 | 410 | 5.60 | 7.00 | 46 | 323 | 52.4% | -0.16 | 0.0032 | -0.284 |
| 62.10 | 65.70 | 130 | 53.3% | 0.81 | 0.0037 | -0.314 | 420 | 8.00 | 10.50 | 166 | 298 | 52.9% | -0.20 | 0.0037 | -0.324 | |
| 54.80 | 57.90 | 762 | 3,065 | 52.8% | 0.76 | 0.0042 | -0.354 | 430 | 10.50 | 13.10 | 59 | 1,160 | 54.1% | -0.24 | 0.0042 | -0.361 |
| 48.70 | 51.40 | 4 | 227 | 54.0% | 0.72 | 0.0046 | -0.390 | 440 | 13.50 | 16.10 | 49 | 172 | 53.7% | -0.29 | 0.0046 | -0.395 |
| 42.30 | 45.00 | 5 | 399 | 53.8% | 0.67 | 0.0049 | -0.419 | 450 | 17.10 | 19.70 | 48 | 237 | 53.4% | -0.34 | 0.0049 | -0.423 |
| 36.40 | 39.10 | 30 | 189 | 53.6% | 0.62 | 0.0052 | -0.442 | 460 | 21.00 | 23.80 | 17 | 574 | 53.0% | -0.39 | 0.0052 | -0.443 |
| 30.90 | 33.80 | 15 | 250 | 53.8% | 0.56 | 0.0053 | -0.456 | 470 | 25.60 | 28.10 | 59 | 142 | 52.4% | -0.44 | 0.0053 | -0.456 |
| 26.10 | 28.30 | 46 | 386 | 53.0% | 0.51 | 0.0054 | -0.462 | 480 | 30.80 | 33.50 | 88 | 72 | 52.4% | -0.50 | 0.0054 | -0.460 |
| 22.00 | 23.00 | 76 | 192 | 51.6% | 0.46 | 0.0054 | -0.460 | 490 | 36.70 | 39.20 | 33 | 1 | 52.3% | -0.55 | 0.0053 | -0.456 |
| 18.10 | 21.10 | 74 | 958 | 52.9% | 0.41 | 0.0052 | -0.450 | 500 | 43.10 | 45.50 | 7 | 52.4% | -0.60 | 0.0052 | -0.444 | |
| 14.80 | 18.10 | 45 | 907 | 53.0% | 0.36 | 0.0050 | -0.433 | 510 | 49.90 | 52.30 | 2 | 32 | 52.4% | -0.65 | 0.0050 | -0.427 |
| 12.50 | 14.80 | 31 | 149 | 53.0% | 0.31 | 0.0048 | -0.411 | 520 | 57.00 | 59.50 | 12 | 52.2% | -0.69 | 0.0047 | -0.404 | |
| 10.40 | 12.60 | 16 | 76 | 53.5% | 0.27 | 0.0044 | -0.385 | 530 | 64.80 | 68.00 | 2 | 53.3% | -0.73 | 0.0044 | -0.378 | |
| 8.50 | 10.60 | 30 | 88 | 53.7% | 0.23 | 0.0041 | -0.356 | 540 | 72.70 | 75.90 | 53.1% | -0.77 | 0.0041 | -0.349 | ||
| 7.00 | 8.30 | 47 | 283 | 53.3% | 0.20 | 0.0038 | -0.326 | 550 | 80.70 | 84.20 | 1 | 52.8% | -0.80 | 0.0038 | -0.319 | |
| 5.40 | 7.50 | 30 | 48 | 54.6% | 0.17 | 0.0034 | -0.295 | 560 | 89.30 | 93.00 | 53.1% | -0.83 | 0.0034 | -0.289 | ||
| 4.20 | 5.70 | 32 | 90 | 53.0% | 0.15 | 0.0030 | -0.264 | 570 | 98.20 | 101.80 | 1 | 53.3% | -0.86 | 0.0031 | -0.260 | |
| 3.50 | 4.80 | 15 | 18 | 53.7% | 0.12 | 0.0027 | -0.235 | 580 | 107.30 | 110.90 | 1 | 53.6% | -0.88 | 0.0028 | -0.231 | |
| 2.95 | 4.80 | 14 | 48 | 55.9% | 0.10 | 0.0024 | -0.207 | 590 | 116.70 | 119.40 | 52.5% | -0.90 | 0.0025 | -0.206 | ||
| 2.15 | 3.20 | 37 | 71 | 53.8% | 0.09 | 0.0021 | -0.181 | 600 | 126.10 | 129.50 | 54.3% | -0.92 | 0.0022 | -0.182 | ||
| 1.50 | 3.80 | 7 | 16 | 56.5% | 0.07 | 0.0018 | -0.157 | 610 | 135.70 | 139.00 | 1 | 54.7% | -0.94 | 0.0020 | -0.160 | |
| 1.25 | 2.25 | 48 | 41 | 54.3% | 0.06 | 0.0015 | -0.135 | 620 | 145.20 | 148.60 | 1 | 54.5% | -0.95 | 0.0018 | -0.140 | |
| 0.2500 | 2.30 | 1 | 53.5% | 0.05 | 0.0013 | -0.116 | 630 | 154.90 | 158.20 | 54.0% | -0.96 | 0.0015 | -0.122 | |||
| 0.9500 | 1.65 | 410 | 31 | 56.0% | 0.04 | 0.0011 | -0.099 | 640 | 164.60 | 168.00 | 2 | 53.2% | -0.98 | 0.0014 | -0.105 | |
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