MSFT цепочка опционов Microsoft Corporation
Cboe delayed options data · по состоянию на 15:03 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 ±3.9% (488.76–528.71) · ATM IV 23.9% · P/C открытого интереса 0.63
| 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 | |
| 253.15 | 256.25 | 1 | 152.3% | 1.00 | 0.0000 | 0.000 | 255 | 0 | 0.0300 | 1,210 | 107.0% | -0.00 | 0.0000 | -0.001 | ||
| 248.55 | 251.30 | 8 | 156.1% | 1.00 | 0.0000 | 0.000 | 260 | 0 | 0.1100 | 978 | 116.2% | -0.00 | 0.0000 | -0.002 | ||
| 243.25 | 246.10 | 21 | 142.7% | 1.00 | 0.0000 | 0.000 | 265 | 0 | 0.0300 | 793 | 101.3% | -0.00 | 0.0000 | -0.002 | ||
| 238.30 | 241.30 | 45 | 143.3% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.0300 | 1,574 | 98.6% | -0.00 | 0.0000 | -0.002 | ||
| 233.30 | 236.30 | 25 | 139.2% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 0.0300 | 2,774 | 95.9% | -0.00 | 0.0000 | -0.003 | ||
| 228.50 | 231.35 | 116 | 139.3% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.0300 | 861 | 93.2% | -0.00 | 0.0000 | -0.003 | ||
| 223.30 | 225.80 | 805 | 120.7% | 1.00 | 0.0000 | 0.000 | 285 | 0 | 0.0300 | 1 | 2,586 | 90.6% | -0.00 | 0.0000 | -0.003 | |
| 218.50 | 221.35 | 43 | 131.3% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 0.0500 | 2,592 | 91.8% | -0.00 | 0.0000 | -0.004 | ||
| 213.30 | 216.35 | 40 | 124.4% | 1.00 | 0.0000 | 0.000 | 295 | 0.0100 | 0.0700 | 1 | 5,096 | 92.9% | -0.00 | 0.0000 | -0.004 | |
| 208.45 | 210.85 | 331 | 114.1% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.0600 | 8 | 5,846 | 88.0% | -0.00 | 0.0000 | -0.005 | |
| 203.20 | 205.65 | 144 | 97.2% | 1.00 | 0.0000 | 0.000 | 305 | 0 | 0.0500 | 432 | 84.1% | -0.00 | 0.0000 | -0.005 | ||
| 198.35 | 201.40 | 224 | 114.8% | 1.00 | 0.0000 | 0.000 | 310 | 0.0100 | 0.0300 | 6,059 | 80.1% | -0.00 | 0.0000 | -0.006 | ||
| 193.65 | 196.05 | 1 | 118 | 110.4% | 1.00 | 0.0000 | 0.000 | 315 | 0 | 0.1800 | 1,244 | 89.2% | -0.00 | 0.0000 | -0.006 | |
| 188.55 | 191.45 | 164 | 111.0% | 1.00 | 0.0000 | 0.000 | 320 | 0.0100 | 0.0500 | 6,726 | 77.9% | -0.00 | 0.0000 | -0.007 | ||
| 183.10 | 186.45 | 72 | 101.1% | 1.00 | 0.0000 | 0.000 | 325 | 0 | 0.0500 | 764 | 74.3% | -0.00 | 0.0000 | -0.008 | ||
| 178.70 | 181.45 | 3 | 752 | 105.8% | 1.00 | 0.0000 | 0.000 | 330 | 0.0100 | 0.1600 | 9,976 | 80.8% | -0.00 | 0.0000 | -0.008 | |
| 173.65 | 176.25 | 84 | 99.3% | 1.00 | 0.0001 | 0.000 | 335 | 0 | 0.0500 | 923 | 69.6% | -0.00 | 0.0001 | -0.009 | ||
| 168.65 | 171.50 | 171 | 98.9% | 1.00 | 0.0001 | 0.000 | 340 | 0.0100 | 0.1000 | 7,845 | 72.4% | -0.00 | 0.0001 | -0.010 | ||
| 164.15 | 166.50 | 105 | 100.5% | 1.00 | 0.0001 | 0.000 | 345 | 0.0100 | 0.0600 | 1,142 | 67.1% | -0.00 | 0.0001 | -0.011 | ||
| 158.65 | 160.55 | 691 | 77.9% | 1.00 | 0.0001 | 0.000 | 350 | 0.0100 | 0.0300 | 2 | 12.7K | 61.6% | -0.00 | 0.0001 | -0.012 | |
| 153.35 | 156.50 | 436 | 85.6% | 1.00 | 0.0001 | 0.000 | 355 | 0.0100 | 0.1000 | 2 | 993 | 65.3% | -0.00 | 0.0001 | -0.013 | |
| 148.70 | 151.55 | 1,989 | 86.8% | 1.00 | 0.0001 | 0.000 | 360 | 0.0200 | 0.0600 | 13 | 12.4K | 61.0% | -0.00 | 0.0001 | -0.013 | |
| 143.75 | 146.55 | 764 | 84.1% | 1.00 | 0.0001 | 0.000 | 365 | 0.0200 | 0.1100 | 3 | 1,031 | 61.7% | -0.00 | 0.0001 | -0.015 | |
| 138.75 | 140.60 | 2,829 | 68.8% | 1.00 | 0.0001 | 0.000 | 370 | 0.0100 | 0.0900 | 3 | 7,571 | 57.8% | -0.00 | 0.0001 | -0.016 | |
| 133.75 | 136.15 | 864 | 73.8% | 1.00 | 0.0002 | 0.000 | 375 | 0.0100 | 0.1200 | 11 | 2,843 | 57.1% | -0.00 | 0.0002 | -0.017 | |
| 128.80 | 130.60 | 5 | 4,065 | 63.9% | 1.00 | 0.0002 | 0.000 | 380 | 0.0200 | 0.1200 | 13 | 8,723 | 55.3% | -0.00 | 0.0002 | -0.018 |
| 123.55 | 126.60 | 871 | 70.3% | 1.00 | 0.0002 | 0.000 | 385 | 0.0400 | 0.0800 | 5 | 1,142 | 52.2% | -0.00 | 0.0002 | -0.019 | |
| 118.75 | 121.65 | 4,024 | 69.5% | 1.00 | 0.0002 | 0.000 | 390 | 0.0500 | 0.0800 | 13 | 7,812 | 50.4% | -0.00 | 0.0002 | -0.020 | |
| 113.80 | 116.65 | 947 | 66.9% | 0.99 | 0.0003 | 0.000 | 395 | 0.0300 | 0.0900 | 1,206 | 47.8% | -0.01 | 0.0003 | -0.022 | ||
| 108.95 | 111.10 | 14 | 9,229 | 60.6% | 0.99 | 0.0003 | 0.000 | 400 | 0.0700 | 0.1000 | 47 | 9,001 | 47.5% | -0.01 | 0.0003 | -0.023 |
| 103.55 | 106.65 | 432 | 59.0% | 0.99 | 0.0004 | 0.000 | 405 | 0.0100 | 0.1200 | 1 | 2,333 | 44.0% | -0.01 | 0.0004 | -0.025 | |
| 98.80 | 101.30 | 1 | 6,010 | 55.3% | 0.99 | 0.0004 | 0.000 | 410 | 0.0800 | 0.1200 | 26 | 7,006 | 44.0% | -0.01 | 0.0004 | -0.027 |
| 93.95 | 96.70 | 1 | 970 | 56.6% | 0.99 | 0.0005 | 0.000 | 415 | 0.0100 | 0.1500 | 1 | 659 | 40.7% | -0.01 | 0.0005 | -0.029 |
| 89.05 | 90.90 | 18 | 8,178 | 48.4% | 0.99 | 0.0006 | 0.000 | 420 | 0.1100 | 0.1700 | 28 | 5,828 | 41.3% | -0.01 | 0.0006 | -0.031 |
| 84.00 | 86.75 | 4,551 | 51.4% | 0.99 | 0.0007 | 0.000 | 425 | 0.1000 | 0.1400 | 71 | 1,358 | 38.3% | -0.01 | 0.0007 | -0.034 | |
| 79.20 | 81.30 | 8 | 14.5K | 47.0% | 0.99 | 0.0008 | 0.000 | 430 | 0.1100 | 0.1800 | 13 | 3,897 | 37.0% | -0.01 | 0.0008 | -0.037 |
| 74.00 | 76.85 | 1,230 | 46.2% | 0.99 | 0.0010 | -0.004 | 435 | 0.1600 | 0.2100 | 1 | 3,704 | 35.9% | -0.01 | 0.0010 | -0.041 | |
| 69.05 | 71.00 | 12 | 10.9K | 38.5% | 0.98 | 0.0012 | -0.011 | 440 | 0.2100 | 0.2300 | 52 | 6,787 | 34.5% | -0.02 | 0.0012 | -0.046 |
| 64.00 | 66.90 | 1,415 | 40.8% | 0.98 | 0.0014 | -0.020 | 445 | 0.2200 | 0.2800 | 156 | 1,525 | 32.8% | -0.02 | 0.0014 | -0.052 | |
| 59.35 | 61.30 | 39 | 16.2K | 36.8% | 0.97 | 0.0018 | -0.030 | 450 | 0.2900 | 0.3400 | 376 | 7,317 | 31.6% | -0.03 | 0.0018 | -0.060 |
| 54.35 | 55.95 | 10 | 2,371 | 32.2% | 0.97 | 0.0022 | -0.043 | 455 | 0.3600 | 0.4200 | 17 | 6,840 | 30.3% | -0.03 | 0.0023 | -0.070 |
| 49.75 | 51.10 | 27 | 7,783 | 32.1% | 0.96 | 0.0029 | -0.058 | 460 | 0.4500 | 0.5300 | 225 | 10.0K | 29.1% | -0.04 | 0.0029 | -0.083 |
| 47.15 | 49.75 | 15 | 34.6% | 0.95 | 0.0032 | -0.067 | 462.5 | 0.4700 | 0.6000 | 18 | 431 | 28.3% | -0.05 | 0.0032 | -0.091 | |
| 44.70 | 46.60 | 1 | 1,497 | 31.1% | 0.95 | 0.0037 | -0.077 | 465 | 0.6000 | 0.6900 | 83 | 1,991 | 28.1% | -0.05 | 0.0037 | -0.100 |
| 42.35 | 44.20 | 2 | 30.5% | 0.94 | 0.0042 | -0.088 | 467.5 | 0.7100 | 0.7800 | 357 | 27.6% | -0.06 | 0.0042 | -0.110 | ||
| 40.00 | 41.85 | 30 | 17.7K | 29.9% | 0.93 | 0.0047 | -0.100 | 470 | 0.8200 | 0.9100 | 140 | 6,655 | 27.2% | -0.07 | 0.0047 | -0.121 |
| 37.60 | 39.45 | 2 | 32 | 29.0% | 0.92 | 0.0053 | -0.114 | 472.5 | 0.9300 | 1.06 | 36 | 575 | 26.7% | -0.08 | 0.0054 | -0.133 |
| 35.40 | 37.05 | 3 | 1,745 | 28.5% | 0.91 | 0.0060 | -0.129 | 475 | 1.11 | 1.23 | 126 | 3,230 | 26.3% | -0.09 | 0.0060 | -0.147 |
| 32.70 | 34.80 | 3 | 21 | 27.1% | 0.89 | 0.0067 | -0.144 | 477.5 | 1.31 | 1.44 | 8 | 245 | 25.9% | -0.11 | 0.0068 | -0.162 |
| 30.85 | 32.50 | 46 | 15.3K | 27.5% | 0.88 | 0.0076 | -0.161 | 480 | 1.55 | 1.73 | 197 | 11.8K | 25.7% | -0.12 | 0.0076 | -0.177 |
| 28.60 | 30.30 | 57 | 26.9% | 0.86 | 0.0084 | -0.179 | 482.5 | 1.85 | 2.00 | 14 | 234 | 25.4% | -0.14 | 0.0085 | -0.194 | |
| 26.20 | 28.10 | 8 | 2,139 | 26.0% | 0.84 | 0.0093 | -0.197 | 485 | 2.17 | 2.38 | 146 | 2,188 | 25.1% | -0.16 | 0.0094 | -0.211 |
| 24.45 | 25.95 | 502 | 26.2% | 0.81 | 0.0103 | -0.216 | 487.5 | 2.57 | 2.79 | 745 | 551 | 24.9% | -0.19 | 0.0104 | -0.229 | |
| 22.55 | 23.85 | 273 | 7,107 | 26.0% | 0.79 | 0.0112 | -0.234 | 490 | 3.00 | 3.25 | 370 | 3,714 | 24.6% | -0.21 | 0.0113 | -0.246 |
| 20.45 | 21.90 | 8 | 236 | 25.5% | 0.76 | 0.0121 | -0.252 | 492.5 | 3.45 | 3.85 | 340 | 1,309 | 24.4% | -0.24 | 0.0123 | -0.263 |
| 18.75 | 19.65 | 319 | 4,354 | 25.0% | 0.73 | 0.0130 | -0.269 | 495 | 4.05 | 4.45 | 74 | 2,492 | 24.1% | -0.27 | 0.0132 | -0.279 |
| 17.00 | 17.65 | 24 | 411 | 24.6% | 0.70 | 0.0138 | -0.284 | 497.5 | 4.75 | 5.20 | 40 | 232 | 24.1% | -0.31 | 0.0140 | -0.293 |
| 15.35 | 15.95 | 718 | 17.0K | 24.5% | 0.66 | 0.0146 | -0.297 | 500 | 5.80 | 6.00 | 416 | 3,651 | 24.2% | -0.34 | 0.0147 | -0.306 |
| 13.70 | 14.35 | 77 | 741 | 24.3% | 0.62 | 0.0152 | -0.308 | 502.5 | 6.45 | 6.90 | 12 | 482 | 23.8% | -0.38 | 0.0154 | -0.316 |
| 12.25 | 12.85 | 395 | 4,408 | 24.3% | 0.58 | 0.0156 | -0.316 | 505 | 7.45 | 7.95 | 63 | 974 | 23.8% | -0.42 | 0.0159 | -0.323 |
| 10.90 | 11.45 | 101 | 358 | 24.2% | 0.55 | 0.0160 | -0.321 | 507.5 | 8.55 | 9.05 | 19 | 149 | 23.6% | -0.46 | 0.0162 | -0.327 |
| 9.55 | 9.90 | 771 | 16.1K | 23.9% | 0.51 | 0.0161 | -0.323 | 510 | 9.75 | 10.30 | 202 | 2,665 | 23.6% | -0.50 | 0.0164 | -0.328 |
| 7.40 | 7.85 | 423 | 2,598 | 24.1% | 0.43 | 0.0159 | -0.317 | 515 | 12.50 | 13.00 | 151 | 624 | 23.4% | -0.58 | 0.0162 | -0.320 |
| 5.50 | 5.90 | 912 | 12.6K | 23.9% | 0.35 | 0.0150 | -0.299 | 520 | 15.60 | 16.25 | 53 | 3,818 | 23.3% | -0.66 | 0.0154 | -0.300 |
| 3.90 | 4.25 | 5,927 | 29.5K | 23.5% | 0.28 | 0.0136 | -0.271 | 525 | 18.45 | 19.80 | 12 | 164 | 22.2% | -0.73 | 0.0140 | -0.271 |
| 2.88 | 3.15 | 781 | 16.3K | 23.8% | 0.22 | 0.0119 | -0.238 | 530 | 22.40 | 23.90 | 1 | 238 | 22.5% | -0.79 | 0.0122 | -0.234 |
| 2.06 | 2.26 | 1,335 | 4,023 | 23.9% | 0.17 | 0.0101 | -0.202 | 535 | 26.75 | 28.20 | 18 | 22.9% | -0.85 | 0.0103 | -0.195 | |
| 1.46 | 1.62 | 469 | 9,272 | 24.2% | 0.13 | 0.0083 | -0.167 | 540 | 30.90 | 32.45 | 1 | 42 | 21.4% | -0.89 | 0.0086 | -0.156 |
| 1.02 | 1.15 | 284 | 4,018 | 24.4% | 0.09 | 0.0066 | -0.135 | 545 | 35.85 | 37.15 | 18 | 20 | 22.4% | -0.92 | 0.0073 | -0.121 |
| 0.7100 | 0.8100 | 290 | 13.5K | 24.7% | 0.07 | 0.0052 | -0.107 | 550 | 39.90 | 42.05 | 1 | 25 | -0.95 | 0.0064 | -0.100 | |
| 0.5000 | 0.5700 | 87 | 840 | 25.0% | 0.05 | 0.0040 | -0.084 | 555 | 44.85 | 46.90 | -0.97 | 0.0052 | -0.102 | |||
| 0.3500 | 0.4000 | 89 | 5,043 | 25.4% | 0.04 | 0.0031 | -0.066 | 560 | 49.25 | 51.90 | 12 | -0.99 | 0.0030 | -0.135 | ||
| 0.2500 | 0.3100 | 11 | 903 | 26.0% | 0.03 | 0.0023 | -0.052 | 565 | 54.20 | 57.20 | 10 | -1.00 | 0.0014 | -0.169 | ||
| 0.1800 | 0.2100 | 653 | 27.7K | 26.3% | 0.02 | 0.0018 | -0.041 | 570 | 59.20 | 62.05 | -1.00 | 0.0004 | -0.193 | |||
| 0.0400 | 0.2000 | 18 | 1,251 | 26.2% | 0.02 | 0.0014 | -0.033 | 575 | 64.20 | 66.90 | -1.00 | 0.0001 | -0.211 | |||
| 0.0900 | 0.1400 | 144 | 8,946 | 27.6% | 0.01 | 0.0011 | -0.027 | 580 | 69.20 | 72.10 | -1.00 | 0.0000 | -0.221 | |||
| 0.0100 | 0.1500 | 83 | 27.9% | 0.01 | 0.0009 | -0.023 | 585 | 74.20 | 77.15 | -1.00 | 0.0000 | -0.227 | ||||
| 0.0100 | 0.1900 | 2 | 2,618 | 30.3% | 0.01 | 0.0007 | -0.020 | 590 | 79.20 | 82.00 | -1.00 | 0.0000 | -0.231 | |||
| 0.0100 | 0.1000 | 533 | 874 | 29.6% | 0.01 | 0.0006 | -0.018 | 595 | 84.20 | 86.85 | -1.00 | 0.0000 | -0.233 | |||
| 0.0100 | 0.1500 | 32 | 6,060 | 32.4% | 0.01 | 0.0005 | -0.016 | 600 | 89.20 | 92.10 | 1 | -1.00 | 0.0000 | -0.234 | ||
| 0.0100 | 0.2100 | 314 | 35.2% | 0.01 | 0.0004 | -0.014 | 605 | 94.20 | 97.10 | -1.00 | 0.0000 | -0.235 | ||||
| 0.0100 | 0.1100 | 3,020 | 34.1% | 0.00 | 0.0004 | -0.013 | 610 | 99.20 | 102.05 | -1.00 | 0.0000 | -0.236 | ||||
| 0.0100 | 0.0600 | 2,013 | 34.9% | 0.00 | 0.0003 | -0.012 | 620 | 109.20 | 112.00 | -1.00 | 0.0000 | -0.237 | ||||
| 0.0100 | 0.0400 | 2 | 657 | 36.3% | 0.00 | 0.0002 | -0.010 | 630 | 119.20 | 122.15 | -1.00 | 0.0000 | -0.237 | |||
| 0.0100 | 0.0900 | 1,519 | 41.3% | 0.00 | 0.0002 | -0.009 | 640 | 129.40 | 132.05 | -1.00 | 0.0000 | -0.238 | ||||
| 0 | 0.1000 | 6,442 | 43.8% | 0.00 | 0.0002 | -0.009 | 650 | 139.20 | 142.05 | -1.00 | 0.0000 | -0.238 | ||||
| 0 | 0.0400 | 812 | 42.6% | 0.00 | 0.0001 | -0.008 | 660 | 149.20 | 151.95 | -1.00 | 0.0000 | -0.238 | ||||
| 0 | 0.0400 | 478 | 44.8% | 0.00 | 0.0001 | -0.007 | 670 | 159.20 | 161.95 | -1.00 | 0.0000 | -0.239 | ||||
| 0 | 0.1000 | 3,289 | 51.0% | 0.00 | 0.0001 | -0.007 | 680 | 169.20 | 172.10 | -1.00 | 0.0000 | -0.239 | ||||
| 0 | 0.0100 | 22 | 1,540 | 46.1% | 0.00 | 0.0001 | -0.006 | 700 | 189.20 | 192.15 | -1.00 | 0.0000 | -0.239 | |||
| 0 | 0.0100 | 638 | 49.9% | 0.00 | 0.0001 | -0.005 | 720 | 209.20 | 212.05 | -1.00 | 0.0000 | -0.239 | ||||
| 0 | 0.1800 | 1,355 | 67.9% | 0.00 | 0.0000 | -0.004 | 740 | 230.00 | 232.05 | -1.00 | 0.0000 | -0.239 | ||||
| 0 | 0.0100 | 2,430 | 57.0% | 0.00 | 0.0000 | -0.003 | 760 | 249.20 | 252.10 | -1.00 | 0.0000 | -0.239 | ||||
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