MSFT цепочка опционов Microsoft Corporation
Cboe delayed options data · по состоянию на 15:40 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 ±7.4% (491.25–570.11) · ATM IV 31.7% · P/C открытого интереса 0.62
| 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 | |
| 259.90 | 263.05 | 62 | 78.9% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.0400 | 457 | 74.6% | -0.00 | 0.0000 | -0.008 | ||
| 255.35 | 258.05 | 28 | 93.4% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 0.0500 | 333 | 74.0% | -0.00 | 0.0000 | -0.009 | ||
| 249.70 | 253.05 | 52 | 1.00 | 0.0000 | 0.000 | 280 | 0.0200 | 0.0700 | 2,559 | 75.8% | -0.00 | 0.0000 | -0.009 | |||
| 245.35 | 248.15 | 41 | 89.3% | 1.00 | 0.0000 | 0.000 | 285 | 0 | 0.0700 | 381 | 72.2% | -0.00 | 0.0000 | -0.010 | ||
| 240.40 | 242.85 | 33 | 79.4% | 1.00 | 0.0000 | 0.000 | 290 | 0.0200 | 0.0900 | 14 | 2,260 | 73.3% | -0.00 | 0.0000 | -0.010 | |
| 235.40 | 238.35 | 125 | 87.9% | 1.00 | 0.0000 | 0.000 | 295 | 0 | 0.4500 | 530 | 82.7% | -0.00 | 0.0001 | -0.011 | ||
| 230.45 | 233.30 | 109 | 85.0% | 1.00 | 0.0001 | 0.000 | 300 | 0.0400 | 0.0800 | 22 | 3,314 | 70.0% | -0.00 | 0.0001 | -0.011 | |
| 225.45 | 228.05 | 60 | 77.2% | 1.00 | 0.0001 | 0.000 | 305 | 0.0600 | 0.0700 | 9 | 678 | 68.6% | -0.00 | 0.0001 | -0.012 | |
| 220.50 | 223.25 | 31 | 79.4% | 1.00 | 0.0001 | 0.000 | 310 | 0.0200 | 0.1300 | 1 | 1,241 | 67.7% | -0.00 | 0.0001 | -0.013 | |
| 215.50 | 218.20 | 33 | 75.7% | 1.00 | 0.0001 | 0.000 | 315 | 0.0400 | 0.1400 | 4 | 1,850 | 67.1% | -0.00 | 0.0001 | -0.014 | |
| 210.55 | 213.25 | 94 | 74.7% | 1.00 | 0.0001 | 0.000 | 320 | 0.0200 | 0.1400 | 1 | 1,077 | 64.4% | -0.00 | 0.0001 | -0.015 | |
| 205.55 | 208.25 | 61 | 72.0% | 1.00 | 0.0001 | 0.000 | 325 | 0.0600 | 0.1500 | 28 | 2,024 | 64.4% | -0.00 | 0.0001 | -0.016 | |
| 200.60 | 203.55 | 122 | 74.4% | 1.00 | 0.0001 | 0.000 | 330 | 0.1200 | 0.1400 | 45 | 1,674 | 64.0% | -0.00 | 0.0001 | -0.017 | |
| 195.60 | 198.40 | 71 | 70.0% | 1.00 | 0.0001 | 0.000 | 335 | 0.1200 | 0.1500 | 6 | 875 | 62.4% | -0.00 | 0.0001 | -0.018 | |
| 190.65 | 193.40 | 182 | 68.1% | 1.00 | 0.0001 | 0.000 | 340 | 0.1300 | 0.1600 | 1 | 1,113 | 61.1% | -0.00 | 0.0001 | -0.019 | |
| 185.65 | 188.65 | 161 | 68.6% | 0.99 | 0.0001 | 0.000 | 345 | 0.1400 | 0.1700 | 34 | 1,164 | 59.7% | -0.01 | 0.0002 | -0.020 | |
| 180.70 | 182.90 | 966 | 53.2% | 0.99 | 0.0002 | 0.000 | 350 | 0.1500 | 0.1800 | 4 | 4,114 | 58.3% | -0.01 | 0.0002 | -0.022 | |
| 175.70 | 178.70 | 315 | 64.9% | 0.99 | 0.0002 | 0.000 | 355 | 0.1700 | 0.2100 | 2 | 2,725 | 57.4% | -0.01 | 0.0002 | -0.023 | |
| 170.75 | 173.65 | 364 | 62.5% | 0.99 | 0.0002 | -0.002 | 360 | 0.1900 | 0.2000 | 111 | 4,448 | 55.8% | -0.01 | 0.0002 | -0.025 | |
| 165.80 | 168.25 | 306 | 55.9% | 0.99 | 0.0002 | -0.004 | 365 | 0.1900 | 0.2300 | 102 | 2,653 | 54.5% | -0.01 | 0.0002 | -0.026 | |
| 160.80 | 163.80 | 808 | 59.8% | 0.99 | 0.0003 | -0.007 | 370 | 0.2100 | 0.2600 | 4 | 4,453 | 53.5% | -0.01 | 0.0003 | -0.028 | |
| 155.85 | 158.85 | 732 | 58.4% | 0.99 | 0.0003 | -0.009 | 375 | 0.2000 | 0.2800 | 1 | 1,133 | 51.8% | -0.01 | 0.0003 | -0.030 | |
| 150.90 | 153.90 | 650 | 56.9% | 0.99 | 0.0003 | -0.012 | 380 | 0.2500 | 0.3300 | 25 | 3,224 | 51.3% | -0.01 | 0.0003 | -0.033 | |
| 145.95 | 148.95 | 846 | 55.5% | 0.99 | 0.0004 | -0.015 | 385 | 0.2600 | 0.3800 | 8 | 1,343 | 50.2% | -0.01 | 0.0004 | -0.035 | |
| 141.00 | 143.75 | 1,189 | 52.2% | 0.99 | 0.0004 | -0.018 | 390 | 0.3100 | 0.4000 | 4 | 3,725 | 49.1% | -0.01 | 0.0004 | -0.038 | |
| 136.05 | 138.85 | 1 | 1,354 | 51.1% | 0.99 | 0.0005 | -0.022 | 395 | 0.3500 | 0.4000 | 2 | 2,582 | 47.7% | -0.01 | 0.0005 | -0.041 |
| 131.10 | 133.90 | 4,261 | 49.7% | 0.98 | 0.0005 | -0.026 | 400 | 0.3800 | 0.4500 | 5 | 6,264 | 46.6% | -0.02 | 0.0006 | -0.044 | |
| 126.15 | 128.70 | 2 | 1,288 | 46.5% | 0.98 | 0.0006 | -0.030 | 405 | 0.4300 | 0.5000 | 1 | 1,740 | 45.6% | -0.02 | 0.0006 | -0.048 |
| 121.20 | 124.00 | 893 | 46.8% | 0.98 | 0.0007 | -0.034 | 410 | 0.4900 | 0.5500 | 3 | 3,664 | 44.6% | -0.02 | 0.0007 | -0.052 | |
| 116.30 | 119.10 | 998 | 45.8% | 0.98 | 0.0008 | -0.039 | 415 | 0.5500 | 0.6500 | 3 | 1,282 | 43.8% | -0.02 | 0.0008 | -0.057 | |
| 111.40 | 113.60 | 21.4K | 41.4% | 0.98 | 0.0009 | -0.045 | 420 | 0.6200 | 0.7000 | 3 | 3,575 | 42.6% | -0.03 | 0.0009 | -0.062 | |
| 106.50 | 108.75 | 1 | 1,328 | 40.9% | 0.97 | 0.0010 | -0.051 | 425 | 0.7000 | 0.7900 | 4 | 1,351 | 41.7% | -0.03 | 0.0010 | -0.067 |
| 101.60 | 103.80 | 1,211 | 39.7% | 0.97 | 0.0011 | -0.058 | 430 | 0.8100 | 0.9000 | 7 | 3,355 | 40.8% | -0.03 | 0.0012 | -0.074 | |
| 96.75 | 98.95 | 5 | 898 | 39.1% | 0.96 | 0.0013 | -0.066 | 435 | 0.9200 | 1.06 | 73 | 3,992 | 40.1% | -0.04 | 0.0014 | -0.081 |
| 91.90 | 94.10 | 2,063 | 38.3% | 0.96 | 0.0015 | -0.075 | 440 | 1.08 | 1.21 | 88 | 2,978 | 39.3% | -0.04 | 0.0016 | -0.089 | |
| 87.60 | 89.30 | 1,132 | 39.3% | 0.95 | 0.0017 | -0.084 | 445 | 1.25 | 1.36 | 6 | 2,018 | 38.4% | -0.05 | 0.0018 | -0.099 | |
| 82.60 | 84.40 | 2 | 4,674 | 37.5% | 0.94 | 0.0020 | -0.095 | 450 | 1.47 | 1.63 | 28 | 5,513 | 37.8% | -0.06 | 0.0020 | -0.109 |
| 77.80 | 79.70 | 1 | 926 | 36.8% | 0.93 | 0.0022 | -0.107 | 455 | 1.77 | 1.93 | 8 | 4,810 | 37.3% | -0.07 | 0.0023 | -0.120 |
| 72.95 | 75.00 | 2 | 2,058 | 35.8% | 0.92 | 0.0026 | -0.120 | 460 | 2.00 | 2.29 | 51 | 5,873 | 36.6% | -0.08 | 0.0026 | -0.133 |
| 68.30 | 70.40 | 3 | 1,648 | 35.3% | 0.91 | 0.0029 | -0.135 | 465 | 2.36 | 2.76 | 10 | 1,994 | 36.2% | -0.09 | 0.0030 | -0.147 |
| 63.95 | 66.05 | 4 | 4,952 | 35.5% | 0.90 | 0.0033 | -0.150 | 470 | 2.87 | 3.20 | 47 | 4,966 | 35.7% | -0.11 | 0.0034 | -0.162 |
| 59.30 | 61.40 | 849 | 34.4% | 0.88 | 0.0037 | -0.167 | 475 | 3.40 | 3.75 | 73 | 2,370 | 35.2% | -0.13 | 0.0038 | -0.178 | |
| 54.95 | 57.55 | 9 | 10.9K | 34.8% | 0.86 | 0.0042 | -0.184 | 480 | 4.10 | 4.40 | 384 | 3,765 | 34.8% | -0.15 | 0.0043 | -0.194 |
| 50.70 | 52.90 | 2 | 1,653 | 33.9% | 0.84 | 0.0046 | -0.202 | 485 | 4.80 | 5.05 | 46 | 1,939 | 34.2% | -0.17 | 0.0047 | -0.211 |
| 46.60 | 48.80 | 2 | 4,235 | 33.6% | 0.81 | 0.0051 | -0.220 | 490 | 5.70 | 6.10 | 101 | 6,909 | 34.1% | -0.19 | 0.0052 | -0.228 |
| 42.55 | 45.00 | 25 | 1,943 | 33.4% | 0.79 | 0.0056 | -0.237 | 495 | 6.65 | 7.00 | 120 | 1,831 | 33.5% | -0.22 | 0.0057 | -0.245 |
| 38.75 | 40.75 | 105 | 10.1K | 32.8% | 0.76 | 0.0061 | -0.254 | 500 | 7.90 | 8.10 | 475 | 11.3K | 33.1% | -0.25 | 0.0062 | -0.261 |
| 35.55 | 36.55 | 22 | 1,951 | 32.3% | 0.72 | 0.0066 | -0.270 | 505 | 9.10 | 9.50 | 40 | 1,883 | 32.8% | -0.28 | 0.0066 | -0.275 |
| 33.25 | 35.40 | 1 | 32.4% | 0.71 | 0.0068 | -0.277 | 507.5 | 9.80 | 10.25 | 46 | 29 | 32.7% | -0.30 | 0.0068 | -0.282 | |
| 32.40 | 33.05 | 40 | 5,742 | 32.4% | 0.69 | 0.0070 | -0.284 | 510 | 10.60 | 11.00 | 153 | 4,739 | 32.6% | -0.32 | 0.0070 | -0.288 |
| 30.60 | 32.10 | 3 | 28 | 33.0% | 0.67 | 0.0072 | -0.290 | 512.5 | 11.40 | 11.85 | 15 | 17 | 32.4% | -0.33 | 0.0072 | -0.293 |
| 29.05 | 29.60 | 88 | 2,836 | 32.1% | 0.65 | 0.0074 | -0.295 | 515 | 12.35 | 12.70 | 57 | 2,530 | 32.4% | -0.35 | 0.0074 | -0.298 |
| 27.50 | 28.00 | 3 | 1 | 32.0% | 0.64 | 0.0075 | -0.300 | 517.5 | 13.05 | 13.65 | 8 | 23 | 32.1% | -0.37 | 0.0075 | -0.302 |
| 25.95 | 26.50 | 10 | 6,545 | 31.9% | 0.62 | 0.0077 | -0.304 | 520 | 14.20 | 14.60 | 161 | 1,860 | 32.1% | -0.39 | 0.0077 | -0.306 |
| 24.45 | 25.00 | 61 | 10 | 31.8% | 0.60 | 0.0078 | -0.308 | 522.5 | 15.15 | 15.90 | 2 | 7 | 32.2% | -0.41 | 0.0078 | -0.309 |
| 23.05 | 23.55 | 45 | 3,515 | 31.8% | 0.58 | 0.0079 | -0.310 | 525 | 16.25 | 16.75 | 47 | 1,708 | 31.9% | -0.43 | 0.0079 | -0.311 |
| 21.65 | 22.15 | 4 | 25 | 31.6% | 0.56 | 0.0080 | -0.312 | 527.5 | 17.40 | 17.90 | 15 | 25 | 31.8% | -0.45 | 0.0080 | -0.312 |
| 20.40 | 20.80 | 71 | 5,517 | 31.6% | 0.54 | 0.0081 | -0.313 | 530 | 18.60 | 19.05 | 74 | 3,817 | 31.7% | -0.47 | 0.0081 | -0.313 |
| 19.00 | 19.50 | 28 | 184 | 31.4% | 0.52 | 0.0081 | -0.313 | 532.5 | 19.45 | 20.35 | 22 | 75 | 31.4% | -0.49 | 0.0081 | -0.312 |
| 17.80 | 18.25 | 62 | 19.9K | 31.3% | 0.50 | 0.0082 | -0.313 | 535 | 21.10 | 21.65 | 21 | 3,375 | 31.6% | -0.51 | 0.0082 | -0.311 |
| 16.65 | 17.10 | 106 | 132 | 31.2% | 0.48 | 0.0082 | -0.311 | 537.5 | 22.40 | 23.40 | 2 | 25 | 31.8% | -0.53 | 0.0082 | -0.309 |
| 15.55 | 15.95 | 176 | 10.1K | 31.1% | 0.46 | 0.0082 | -0.309 | 540 | 23.75 | 24.55 | 15 | 1,934 | 31.5% | -0.55 | 0.0081 | -0.306 |
| 14.45 | 14.95 | 36 | 53 | 31.1% | 0.44 | 0.0082 | -0.306 | 542.5 | 25.20 | 25.80 | 19 | 31.3% | -0.57 | 0.0081 | -0.303 | |
| 13.65 | 13.90 | 194 | 3,566 | 31.2% | 0.42 | 0.0081 | -0.302 | 545 | 26.70 | 27.95 | 4 | 729 | 31.8% | -0.59 | 0.0081 | -0.298 |
| 12.45 | 12.85 | 59 | 38 | 30.8% | 0.40 | 0.0080 | -0.297 | 547.5 | 28.15 | 29.30 | 16 | 1 | 31.5% | -0.61 | 0.0080 | -0.293 |
| 11.70 | 11.95 | 255 | 9,469 | 30.9% | 0.38 | 0.0079 | -0.292 | 550 | 29.80 | 30.45 | 15 | 858 | 31.1% | -0.63 | 0.0079 | -0.288 |
| 10.55 | 11.15 | 2 | 49 | 30.7% | 0.36 | 0.0078 | -0.286 | 552.5 | 31.35 | 32.70 | 5 | 1 | 31.5% | -0.65 | 0.0078 | -0.282 |
| 10.00 | 10.25 | 270 | 4,416 | 30.9% | 0.34 | 0.0077 | -0.279 | 555 | 33.00 | 33.90 | 239 | 31.0% | -0.67 | 0.0077 | -0.275 | |
| 8.35 | 8.75 | 132 | 10.8K | 30.5% | 0.30 | 0.0074 | -0.264 | 560 | 35.75 | 38.10 | 89 | 30.8% | -0.71 | 0.0074 | -0.260 | |
| 6.95 | 7.35 | 73 | 4,576 | 30.2% | 0.27 | 0.0070 | -0.247 | 565 | 39.50 | 41.95 | 85 | 30.9% | -0.74 | 0.0070 | -0.243 | |
| 5.85 | 6.15 | 84 | 7,299 | 30.1% | 0.23 | 0.0065 | -0.228 | 570 | 43.35 | 45.75 | 183 | 30.8% | -0.77 | 0.0066 | -0.225 | |
| 4.70 | 5.15 | 30 | 5,522 | 29.9% | 0.20 | 0.0061 | -0.209 | 575 | 47.40 | 49.10 | 40 | 30.0% | -0.80 | 0.0062 | -0.207 | |
| 4.00 | 4.20 | 199 | 14.5K | 29.6% | 0.17 | 0.0056 | -0.190 | 580 | 51.50 | 53.85 | 76 | 30.6% | -0.83 | 0.0057 | -0.189 | |
| 3.20 | 3.45 | 165 | 2,423 | 29.5% | 0.15 | 0.0050 | -0.170 | 585 | 56.00 | 58.30 | 13 | 31.1% | -0.86 | 0.0052 | -0.171 | |
| 2.62 | 2.77 | 327 | 7,229 | 29.5% | 0.13 | 0.0045 | -0.152 | 590 | 60.30 | 62.85 | 28 | 31.2% | -0.88 | 0.0048 | -0.153 | |
| 2.11 | 2.26 | 308 | 1,486 | 29.4% | 0.11 | 0.0040 | -0.134 | 595 | 64.90 | 67.30 | 47 | 31.4% | -0.90 | 0.0044 | -0.139 | |
| 1.71 | 1.89 | 219 | 9,067 | 29.5% | 0.09 | 0.0036 | -0.118 | 600 | 69.50 | 71.95 | 59 | 31.7% | -0.92 | 0.0040 | -0.124 | |
| 1.38 | 1.50 | 37 | 18.6K | 29.5% | 0.08 | 0.0031 | -0.103 | 605 | 73.75 | 76.70 | 1 | 31.1% | -0.94 | 0.0036 | -0.113 | |
| 1.12 | 1.26 | 58 | 1,960 | 29.6% | 0.06 | 0.0027 | -0.089 | 610 | 78.80 | 81.40 | 1 | 32.0% | -0.95 | 0.0034 | -0.101 | |
| 0.9500 | 1.02 | 42 | 744 | 29.8% | 0.05 | 0.0023 | -0.078 | 615 | 83.35 | 86.20 | 1 | 31.5% | -0.97 | 0.0029 | -0.089 | |
| 0.7300 | 0.8700 | 622 | 1,277 | 29.9% | 0.04 | 0.0020 | -0.067 | 620 | 88.55 | 91.35 | 2 | 34.0% | -0.98 | 0.0025 | -0.082 | |
| 0.6000 | 0.7000 | 5 | 1,074 | 30.0% | 0.04 | 0.0017 | -0.058 | 625 | 93.20 | 96.20 | 33.7% | -0.99 | 0.0020 | -0.067 | ||
| 0.4900 | 0.5900 | 277 | 1,539 | 30.3% | 0.03 | 0.0015 | -0.051 | 630 | 98.20 | 101.25 | 35.2% | -0.99 | 0.0013 | -0.066 | ||
| 0.2400 | 0.8000 | 599 | 31.2% | 0.03 | 0.0013 | -0.044 | 635 | 103.05 | 106.25 | 35.8% | -1.00 | 0.0008 | -0.061 | |||
| 0.1400 | 0.4200 | 5 | 973 | 29.5% | 0.02 | 0.0011 | -0.038 | 640 | 108.05 | 111.20 | 36.9% | -1.00 | 0.0004 | -0.059 | ||
| 0.1300 | 0.9600 | 492 | 33.7% | 0.02 | 0.0010 | -0.034 | 645 | 113.20 | 116.25 | 39.0% | -1.00 | 0.0002 | -0.059 | |||
| 0.2400 | 0.3000 | 5 | 1,416 | 31.4% | 0.02 | 0.0008 | -0.030 | 650 | 118.20 | 121.25 | 40.3% | -1.00 | 0.0000 | -0.059 | ||
| 0.1000 | 0.8400 | 303 | 35.1% | 0.01 | 0.0007 | -0.026 | 655 | 123.20 | 126.25 | 41.5% | -1.00 | 0.0000 | -0.059 | |||
| 0.1500 | 0.2400 | 6 | 387 | 32.0% | 0.01 | 0.0006 | -0.024 | 660 | 128.20 | 131.25 | 42.8% | -1.00 | 0.0000 | -0.059 | ||
| 0.1300 | 0.2000 | 7 | 270 | 32.3% | 0.01 | 0.0006 | -0.021 | 665 | 133.20 | 136.25 | 44.0% | -1.00 | 0.0000 | -0.059 | ||
| 0.0800 | 0.2200 | 293 | 32.9% | 0.01 | 0.0005 | -0.019 | 670 | 138.20 | 141.25 | 45.2% | -1.00 | 0.0000 | -0.059 | |||
| 0.0500 | 0.1800 | 332 | 32.8% | 0.01 | 0.0004 | -0.017 | 675 | 143.05 | 146.20 | 45.3% | -1.00 | 0.0000 | -0.059 | |||
| 0.0900 | 0.1300 | 2 | 455 | 33.5% | 0.01 | 0.0004 | -0.016 | 680 | 148.05 | 151.25 | 46.8% | -1.00 | 0.0000 | -0.059 | ||
| 0.0200 | 0.1000 | 1 | 3,300 | 34.6% | 0.01 | 0.0003 | -0.012 | 700 | 168.20 | 171.25 | 52.1% | -1.00 | 0.0000 | -0.059 | ||
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