NEE цепочка опционов NextEra Energy, 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 ±6.1% (73.52–83.15) · ATM IV 24.7% · P/C открытого интереса 1.74
| 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 | |
| 32.10 | 35.35 | 4 | 101.0% | 1.00 | 0.0005 | 0.000 | 45 | 0 | 0.0400 | 15 | 72.6% | -0.00 | 0.0006 | -0.003 | ||
| 27.00 | 30.10 | 26 | 1.00 | 0.0008 | 0.000 | 50 | 0 | 0.0600 | 309 | 62.6% | -0.01 | 0.0011 | -0.003 | |||
| 22.05 | 25.50 | 5 | 69.2% | 1.00 | 0.0015 | -0.000 | 55 | 0 | 0.0700 | 21 | 51.4% | -0.01 | 0.0018 | -0.004 | ||
| 16.85 | 20.45 | 2 | 44.1% | 0.99 | 0.0030 | -0.002 | 60 | 0 | 0.0700 | 5 | 11.2K | 39.9% | -0.01 | 0.0037 | -0.005 | |
| 12.25 | 14.75 | 1 | 0.98 | 0.0077 | -0.006 | 65 | 0 | 0.2600 | 25 | 354 | 36.0% | -0.03 | 0.0092 | -0.009 | ||
| 10.70 | 12.65 | 44.5% | 0.96 | 0.0132 | -0.009 | 67.5 | 0.1100 | 0.2200 | 4 | 265 | 31.3% | -0.06 | 0.0155 | -0.013 | ||
| 10.25 | 11.80 | 39.2% | 0.95 | 0.0147 | -0.011 | 68 | 0.0600 | 0.3000 | 30.6% | -0.06 | 0.0172 | -0.014 | ||||
| 8.65 | 11.20 | 33.5% | 0.94 | 0.0182 | -0.013 | 69 | 0.0900 | 0.3600 | 29.5% | -0.08 | 0.0211 | -0.016 | ||||
| 8.35 | 9.90 | 1 | 61 | 35.5% | 0.92 | 0.0225 | -0.015 | 70 | 0.2900 | 0.3700 | 107 | 2,518 | 29.7% | -0.10 | 0.0257 | -0.018 |
| 6.80 | 9.35 | 31.2% | 0.90 | 0.0275 | -0.018 | 71 | 0.1800 | 0.5200 | 27.3% | -0.13 | 0.0309 | -0.021 | ||||
| 6.65 | 8.30 | 35.3% | 0.87 | 0.0333 | -0.021 | 72 | 0.4500 | 0.6300 | 2 | 28.1% | -0.16 | 0.0369 | -0.024 | |||
| 6.25 | 7.80 | 52 | 34.4% | 0.85 | 0.0365 | -0.022 | 72.5 | 0.5500 | 0.6400 | 14 | 784 | 27.5% | -0.17 | 0.0401 | -0.025 | |
| 5.80 | 6.65 | 27.7% | 0.84 | 0.0398 | -0.024 | 73 | 0.4100 | 0.7700 | 25.7% | -0.19 | 0.0434 | -0.027 | ||||
| 5.00 | 5.80 | 27.1% | 0.80 | 0.0469 | -0.027 | 74 | 0.4100 | 1.08 | 15 | 24.8% | -0.24 | 0.0503 | -0.029 | |||
| 4.25 | 4.95 | 101 | 489 | 26.2% | 0.75 | 0.0541 | -0.029 | 75 | 0.9900 | 1.16 | 419 | 10.8K | 25.5% | -0.29 | 0.0572 | -0.032 |
| 3.55 | 4.25 | 26.1% | 0.69 | 0.0609 | -0.032 | 76 | 0.9300 | 1.52 | 10 | 23.2% | -0.35 | 0.0633 | -0.034 | |||
| 2.95 | 3.55 | 5 | 25.8% | 0.63 | 0.0667 | -0.034 | 77 | 1.54 | 1.84 | 20 | 24.0% | -0.41 | 0.0680 | -0.035 | ||
| 2.72 | 3.05 | 34 | 2,614 | 25.0% | 0.60 | 0.0690 | -0.035 | 77.5 | 1.85 | 2.16 | 92 | 4,385 | 25.0% | -0.45 | 0.0696 | -0.035 |
| 2.39 | 2.83 | 16 | 24.9% | 0.56 | 0.0705 | -0.035 | 78 | 2.05 | 2.36 | 28 | 24.5% | -0.48 | 0.0707 | -0.035 | ||
| 1.90 | 2.38 | 4 | 25.2% | 0.49 | 0.0720 | -0.035 | 79 | 2.45 | 2.94 | 78 | 24.0% | -0.55 | 0.0708 | -0.035 | ||
| 1.62 | 1.75 | 483 | 3,049 | 24.9% | 0.42 | 0.0709 | -0.034 | 80 | 3.10 | 3.50 | 61 | 4,049 | 23.9% | -0.62 | 0.0686 | -0.033 |
| 1.17 | 1.44 | 16 | 24.7% | 0.35 | 0.0675 | -0.033 | 81 | 2.99 | 4.20 | 19.1% | -0.68 | 0.0643 | -0.031 | |||
| 0.8900 | 1.30 | 18 | 25.8% | 0.29 | 0.0622 | -0.030 | 82 | 3.60 | 4.95 | 17.6% | -0.74 | 0.0584 | -0.028 | |||
| 0.8100 | 0.9500 | 252 | 1,648 | 24.7% | 0.26 | 0.0592 | -0.029 | 82.5 | 3.95 | 5.35 | 2,456 | 16.7% | -0.77 | 0.0551 | -0.026 | |
| 0.6600 | 0.8900 | 64 | 24.8% | 0.24 | 0.0557 | -0.027 | 83 | 4.95 | 5.75 | 2 | 21.6% | -0.79 | 0.0517 | -0.024 | ||
| 0.4600 | 0.6400 | 120 | 24.3% | 0.19 | 0.0486 | -0.024 | 84 | 4.85 | 7.40 | 19.9% | -0.84 | 0.0446 | -0.021 | |||
| 0.3900 | 0.4500 | 155 | 2,353 | 24.6% | 0.15 | 0.0416 | -0.021 | 85 | 5.90 | 7.45 | 301 | -0.87 | 0.0377 | -0.018 | ||
| 0.2600 | 0.3900 | 18 | 25.1% | 0.12 | 0.0349 | -0.018 | 86 | 6.80 | 9.15 | 20.1% | -0.90 | 0.0314 | -0.015 | |||
| 0.0300 | 0.5600 | 3 | 26.7% | 0.09 | 0.0290 | -0.015 | 87 | 7.80 | 10.05 | 2 | 19.7% | -0.92 | 0.0260 | -0.013 | ||
| 0.1500 | 0.3900 | 2 | 1,008 | 27.1% | 0.08 | 0.0264 | -0.014 | 87.5 | 8.15 | 10.50 | 18 | -0.93 | 0.0236 | -0.011 | ||
| 0.0300 | 0.3000 | 4 | 25.1% | 0.08 | 0.0240 | -0.013 | 88 | 8.50 | 10.45 | -0.94 | 0.0214 | -0.010 | ||||
| 0.0800 | 0.3600 | 2 | 28.8% | 0.06 | 0.0199 | -0.011 | 89 | 9.10 | 12.35 | -0.95 | 0.0178 | -0.009 | ||||
| 0.0100 | 0.1600 | 26 | 510 | 25.4% | 0.05 | 0.0167 | -0.010 | 90 | 10.35 | 12.90 | 1 | -0.96 | 0.0148 | -0.007 | ||
| 0.0300 | 0.2300 | 2 | 29.3% | 0.04 | 0.0140 | -0.009 | 91 | 10.85 | 14.25 | -0.97 | 0.0125 | -0.006 | ||||
| 0 | 0.2000 | 3 | 29.6% | 0.04 | 0.0119 | -0.008 | 92 | 12.35 | 14.50 | -0.97 | 0.0106 | -0.005 | ||||
| 0.0400 | 0.1800 | 1 | 158 | 30.9% | 0.03 | 0.0110 | -0.007 | 92.5 | 12.80 | 15.35 | -0.97 | 0.0098 | -0.005 | |||
| 0 | 0.1300 | 7 | 265 | 32.0% | 0.02 | 0.0076 | -0.006 | 95 | 14.80 | 18.15 | -0.98 | 0.0068 | -0.003 | |||
| 0 | 0.0500 | 9,101 | 34.5% | 0.01 | 0.0040 | -0.004 | 100 | 20.30 | 22.55 | -0.99 | 0.0049 | -0.002 | ||||
| 0 | 0.3000 | 6 | 51.9% | 0.01 | 0.0022 | -0.003 | 105 | 25.30 | 28.55 | 51.7% | -1.00 | 0.0000 | -0.015 | |||
| 0 | 0.1000 | 5 | 50.0% | 0.00 | 0.0014 | -0.002 | 110 | 29.80 | 33.15 | -1.00 | 0.0000 | -0.015 | ||||
| 0 | 0.0900 | 134 | 54.8% | 0.00 | 0.0009 | -0.001 | 115 | 35.30 | 37.85 | -1.00 | 0.0000 | -0.015 | ||||
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