MSTR цепочка опционов Strategy Inc

Экспирация Cboe delayed options data · по состоянию на 13:03 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 ±13.6% (109.37–143.82) · ATM IV 67.8% · P/C открытого интереса 1.46

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
54.50	61.70		32	110.7%	0.99	0.0008	-0.015	65	0.0100	0.3300		1,226	121.6%	-0.01	0.0008	-0.021
49.10	58.10		10	103.7%	0.99	0.0010	-0.019	70	0.0600	0.3700	4	502	112.9%	-0.01	0.0010	-0.025
45.70	51.50		20	99.9%	0.98	0.0015	-0.025	75	0.1100	0.3200		605	100.6%	-0.02	0.0015	-0.030
43.25	44.05		75	85.5%	0.97	0.0020	-0.031	80	0.2700	0.4700	22	1,246	99.1%	-0.03	0.0020	-0.036
40.30	41.10		12	82.0%	0.97	0.0025	-0.036	83	0.2200	0.5300	1	26	91.0%	-0.03	0.0025	-0.041
39.35	40.30		5	86.5%	0.97	0.0027	-0.038	84	0.2200	0.7400		9	89.3%	-0.03	0.0027	-0.042
38.35	39.95		9	78.8%	0.97	0.0028	-0.040	85	0.3200	0.4500	410	2,195	86.8%	-0.04	0.0029	-0.044
37.40	38.20		2	80.5%	0.96	0.0031	-0.041	86	0.2600	0.6000		21	86.3%	-0.04	0.0031	-0.045
36.40	37.25	1	2	79.4%	0.96	0.0033	-0.043	87	0.3500	0.6200	2	38	86.1%	-0.04	0.0033	-0.047
35.45	36.25		28	78.1%	0.96	0.0035	-0.045	88	0.3100	0.8300		112	83.5%	-0.04	0.0035	-0.049
34.45	35.30			74.7%	0.95	0.0038	-0.048	89	0.3400	0.6800	5	477	82.3%	-0.05	0.0038	-0.051
33.50	34.30	1	31	75.5%	0.95	0.0040	-0.050	90	0.3700	0.6200	436	1,693	79.5%	-0.05	0.0040	-0.054
32.55	33.40		4	75.9%	0.95	0.0043	-0.052	91	0.4600	0.7500		71	80.6%	-0.05	0.0043	-0.056
31.60	32.35		15	73.6%	0.94	0.0046	-0.055	92	0.4800	0.7500		78	78.5%	-0.06	0.0046	-0.059
30.65	31.45		13	73.7%	0.94	0.0050	-0.058	93	0.4900	0.8400	3	136	77.6%	-0.06	0.0050	-0.061
29.70	30.45	6	4	72.0%	0.94	0.0053	-0.060	94	0.5300	0.9000	4	36	76.5%	-0.07	0.0054	-0.064
28.75	29.60	28	177	72.5%	0.93	0.0057	-0.064	95	0.7000	0.8000	433	1,392	75.0%	-0.07	0.0057	-0.067
27.80	28.65	48	18	71.4%	0.93	0.0061	-0.067	96	0.6900	1.02		27	75.1%	-0.08	0.0062	-0.070
26.90	27.75	62	72	71.3%	0.92	0.0066	-0.070	97	0.7600	1.09		74	74.2%	-0.08	0.0066	-0.074
25.95	26.85	64	63	70.6%	0.91	0.0070	-0.074	98	0.8700	1.10	41	76	73.0%	-0.09	0.0071	-0.077
25.05	25.95	72	50	70.2%	0.91	0.0075	-0.078	99	0.9200	1.26	21	85	72.7%	-0.10	0.0076	-0.081
24.15	25.05	130	144	69.6%	0.90	0.0081	-0.082	100	1.02	1.25	496	999	71.0%	-0.10	0.0081	-0.085
23.25	24.15	48	32	68.9%	0.89	0.0086	-0.086	101	1.14	1.48	1	108	71.6%	-0.11	0.0087	-0.089
22.35	23.25	44	103	68.1%	0.88	0.0092	-0.091	102	1.18	1.60	2	37	70.3%	-0.12	0.0092	-0.094
21.50	22.40	92	54	68.0%	0.87	0.0098	-0.096	103	1.31	1.74	2	45	69.9%	-0.13	0.0098	-0.099
20.65	21.55	88	61	67.6%	0.86	0.0104	-0.101	104	1.47	1.89	3	72	69.5%	-0.14	0.0105	-0.103
19.80	20.70	36	306	67.1%	0.85	0.0110	-0.106	105	1.73	2.02	61	484	69.6%	-0.15	0.0111	-0.108
19.00	19.85	21	130	66.8%	0.84	0.0117	-0.111	106	1.86	2.23	1	30	69.1%	-0.16	0.0117	-0.113
18.20	19.05	17	116	66.6%	0.82	0.0123	-0.116	107	2.05	2.42	44	82	68.8%	-0.18	0.0124	-0.118
17.40	18.15	22	56	65.7%	0.81	0.0130	-0.121	108	2.14	2.64	5	53	68.9%	-0.19	0.0130	-0.124
16.65	17.50	39	40	66.4%	0.80	0.0136	-0.127	109	2.46	2.87	6	58	68.1%	-0.21	0.0136	-0.129
15.90	16.75	67	1,354	66.3%	0.78	0.0142	-0.132	110	2.66	3.10	36	764	67.5%	-0.22	0.0143	-0.134
15.25	16.00	38	98	66.5%	0.77	0.0148	-0.137	111	2.92	3.40	2	260	67.5%	-0.24	0.0149	-0.139
14.45	15.20	20	281	65.4%	0.75	0.0154	-0.142	112	3.35	3.70	7	74	68.2%	-0.25	0.0155	-0.144
13.75	14.50	7	71	64.8%	0.73	0.0159	-0.147	113	3.50	4.05	2	42	67.5%	-0.27	0.0160	-0.149
13.15	13.85	15	213	65.2%	0.71	0.0165	-0.152	114	3.80	4.35	6	107	67.1%	-0.29	0.0166	-0.153
12.45	13.30	37	617	65.9%	0.70	0.0169	-0.156	115	4.15	4.75	64	1,410	67.3%	-0.30	0.0170	-0.158
11.85	12.55	7	13	65.0%	0.68	0.0174	-0.160	116	4.65	5.10	8	108	67.7%	-0.32	0.0175	-0.162
11.25	11.95	14	62	65.5%	0.66	0.0178	-0.164	117	4.95	5.50	22	91	67.3%	-0.34	0.0179	-0.166
10.70	11.30	23	29	65.4%	0.64	0.0181	-0.168	118	5.45	5.95	37	75	67.8%	-0.36	0.0182	-0.169
10.15	10.75	29	49	65.6%	0.62	0.0184	-0.171	119	5.90	6.40	67	17	67.9%	-0.38	0.0185	-0.172
9.60	10.15	95	575	65.4%	0.60	0.0186	-0.173	120	6.35	6.65	263	1,629	67.0%	-0.40	0.0188	-0.175
9.10	9.65	51	74	65.6%	0.58	0.0188	-0.176	121	6.80	7.35	55	53	68.1%	-0.42	0.0190	-0.177
8.60	9.20	90	218	65.6%	0.56	0.0190	-0.178	122	7.30	7.85	50	76	68.1%	-0.44	0.0191	-0.179
8.15	8.70	131	81	65.9%	0.55	0.0191	-0.179	123	7.85	8.40	40	35	68.2%	-0.46	0.0192	-0.181
7.70	8.20	17	62	65.9%	0.53	0.0191	-0.180	124	8.35	8.80	6	30	67.5%	-0.48	0.0193	-0.182
7.50	7.80	164	760	67.1%	0.51	0.0191	-0.181	125	8.70	9.50	183	1,650	68.3%	-0.49	0.0193	-0.182
6.90	7.40	68	86	66.3%	0.49	0.0191	-0.182	126	9.50	10.10	9	66	68.3%	-0.51	0.0192	-0.183
6.50	7.10	29	362	67.0%	0.47	0.0190	-0.182	127	10.10	10.75	1	48	68.7%	-0.53	0.0191	-0.183
6.10	6.60	35	160	66.6%	0.45	0.0188	-0.181	128	10.70	11.35		133	68.8%	-0.55	0.0190	-0.182
5.80	6.25	27	44	67.0%	0.44	0.0187	-0.181	129	11.35	12.05	4	31	69.2%	-0.57	0.0188	-0.182
5.55	5.90	143	927	67.5%	0.42	0.0185	-0.180	130	12.05	12.70	239	1,129	69.3%	-0.59	0.0186	-0.181
5.15	5.60	41	123	67.2%	0.40	0.0182	-0.179	131	12.65	13.40	10	28	69.3%	-0.60	0.0184	-0.179
4.85	5.30	11	191	67.4%	0.39	0.0180	-0.177	132	13.40	14.10	10	24	69.9%	-0.62	0.0181	-0.178
4.55	5.00	462	1,336	67.7%	0.37	0.0177	-0.175	133	14.15	14.85	1	36	70.2%	-0.63	0.0178	-0.176
4.30	4.75	1	69	67.9%	0.35	0.0173	-0.173	134	14.75	15.60		222	70.0%	-0.65	0.0175	-0.174
4.20	4.45	68	462	68.8%	0.34	0.0170	-0.171	135	15.60	16.35	6	662	70.8%	-0.67	0.0172	-0.172
3.80	4.25	7	107	68.5%	0.33	0.0167	-0.169	136	16.35	17.10		13	70.9%	-0.68	0.0168	-0.169
3.60	4.10	5	39	69.2%	0.31	0.0163	-0.166	137	17.10	17.90	3	388	71.3%	-0.69	0.0165	-0.167
3.40	3.90	3	166	69.6%	0.30	0.0159	-0.164	138	17.90	18.70		24	71.7%	-0.71	0.0161	-0.164
3.20	3.60	7	97	69.4%	0.28	0.0155	-0.161	139	18.55	19.50			71.2%	-0.72	0.0157	-0.161
3.15	3.40	185	1,582	70.3%	0.27	0.0151	-0.158	140	19.40	20.30	1	54	71.7%	-0.73	0.0153	-0.158
2.88	3.25	2	57	70.0%	0.26	0.0147	-0.155	141	20.35	21.15		1	72.8%	-0.74	0.0149	-0.155
2.69	3.15		55	70.8%	0.25	0.0143	-0.152	142	21.10	21.95		1	72.6%	-0.76	0.0145	-0.152
2.54	2.89	5	34	70.6%	0.24	0.0139	-0.149	143	22.05	22.80		1	73.5%	-0.77	0.0141	-0.149
2.42	2.76	2	122	71.2%	0.23	0.0135	-0.146	144	22.90	23.65		13	73.9%	-0.78	0.0137	-0.146
2.28	2.63	27	610	71.5%	0.22	0.0131	-0.143	145	23.75	24.55	4	31	74.3%	-0.79	0.0133	-0.143
2.15	2.50	2	56	71.9%	0.21	0.0127	-0.140	146	24.40	25.40			73.4%	-0.80	0.0129	-0.139
2.03	2.38	2	14	72.3%	0.20	0.0123	-0.136	147	25.50	26.30		20	75.2%	-0.81	0.0125	-0.136
1.89	2.34		117	72.9%	0.19	0.0119	-0.133	148	26.40	27.20		1	75.8%	-0.82	0.0121	-0.133
1.79	2.18	2	213	73.0%	0.18	0.0115	-0.130	149	27.25	28.10			76.0%	-0.82	0.0117	-0.130
1.80	2.00	161	993	73.6%	0.17	0.0111	-0.127	150	28.15	29.00	6	76	76.4%	-0.83	0.0114	-0.127
1.38	1.63	104	387	75.9%	0.14	0.0094	-0.112	155	32.75	33.55		15	78.6%	-0.87	0.0096	-0.111
1.06	1.27	60	533	77.5%	0.11	0.0079	-0.098	160	37.15	38.25	5	45	78.5%	-0.90	0.0081	-0.096
0.7800	1.07	23	196	79.4%	0.09	0.0066	-0.085	165	41.95	43.00		2	80.7%	-0.92	0.0068	-0.083
0.6700	0.8100	34	507	81.2%	0.07	0.0055	-0.074	170	46.75	47.85		3	82.7%	-0.93	0.0058	-0.071
0.4900	0.6800	14	299	82.7%	0.06	0.0046	-0.065	175	51.65	52.70		98	85.0%	-0.95	0.0050	-0.063
0.3400	0.6900	28	363	85.7%	0.05	0.0039	-0.057	180	56.70	57.60		1	89.5%	-0.96	0.0043	-0.055
0.2600	0.4500	11	371	84.8%	0.04	0.0033	-0.050	185	61.10	63.30		2	92.9%	-0.97	0.0038	-0.052

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 25, 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

MSTR цепочка опционов Strategy Inc

Улыбка волатильности — Sep 25, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Энергетика