NEE цепочка опционов NextEra Energy, Inc.
Cboe delayed options data · по состоянию на 18:36 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 ±3.4% (81.22–86.90) · ATM IV 20.6% · P/C открытого интереса 0.98
| 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 | |
| 40.85 | 41.75 | 1.00 | 0.0003 | 0.000 | 42.5 | 0 | 0.1000 | 9 | 141.6% | -0.00 | 0.0003 | -0.004 | ||||
| 37.75 | 39.45 | 1.00 | 0.0004 | 0.000 | 45 | 0 | 0.2000 | 5 | 143.2% | -0.00 | 0.0004 | -0.004 | ||||
| 35.25 | 36.85 | 1.00 | 0.0005 | 0.000 | 47.5 | 0 | 2.04 | 44 | 205.2% | -0.00 | 0.0005 | -0.004 | ||||
| 32.75 | 34.35 | 18 | 1.00 | 0.0006 | 0.000 | 50 | 0 | 0.1000 | 68 | 110.5% | -0.00 | 0.0006 | -0.005 | |||
| 27.75 | 29.35 | 1.00 | 0.0009 | 0.000 | 55 | 0 | 0.0900 | 364 | 90.8% | -0.00 | 0.0009 | -0.005 | ||||
| 25.25 | 26.95 | 0.99 | 0.0011 | 0.000 | 57.5 | 0 | 0.1000 | 802 | 83.4% | -0.01 | 0.0011 | -0.005 | ||||
| 22.75 | 24.35 | 2 | 0.99 | 0.0014 | 0.000 | 60 | 0 | 0.1000 | 7,040 | 75.1% | -0.01 | 0.0014 | -0.006 | |||
| 20.90 | 21.90 | 0.99 | 0.0018 | 0.000 | 62.5 | 0 | 0.1000 | 752 | 67.0% | -0.01 | 0.0018 | -0.006 | ||||
| 17.75 | 19.25 | 4 | 0.99 | 0.0024 | 0.000 | 65 | 0 | 0.1000 | 4 | 8,251 | 59.2% | -0.01 | 0.0024 | -0.006 | ||
| 15.25 | 16.90 | 0.99 | 0.0032 | 0.000 | 67.5 | 0.0100 | 0.0500 | 2,322 | 48.0% | -0.01 | 0.0032 | -0.006 | ||||
| 12.75 | 14.45 | 39 | 0.99 | 0.0044 | 0.000 | 70 | 0 | 0.1000 | 3,983 | 44.1% | -0.01 | 0.0044 | -0.006 | |||
| 10.80 | 12.35 | 0.99 | 0.0059 | -0.001 | 72 | 0 | 0.1100 | 38.9% | -0.01 | 0.0059 | -0.007 | |||||
| 10.35 | 11.90 | 4 | 0.98 | 0.0064 | -0.001 | 72.5 | 0 | 0.1100 | 877 | 37.4% | -0.02 | 0.0064 | -0.007 | |||
| 10.40 | 11.30 | 0.98 | 0.0070 | -0.001 | 73 | 0 | 0.1100 | 35.9% | -0.02 | 0.0070 | -0.007 | |||||
| 9.15 | 10.55 | 0.98 | 0.0085 | -0.002 | 74 | 0 | 0.1200 | 2 | 33.5% | -0.02 | 0.0085 | -0.007 | ||||
| 8.80 | 9.35 | 5 | 0.98 | 0.0106 | -0.003 | 75 | 0.0100 | 0.0500 | 64 | 13.1K | 27.3% | -0.02 | 0.0106 | -0.008 | ||
| 7.15 | 8.40 | 0.97 | 0.0137 | -0.005 | 76 | 0 | 0.1500 | 73 | 28.7% | -0.03 | 0.0138 | -0.009 | ||||
| 6.25 | 7.35 | 0.96 | 0.0186 | -0.007 | 77 | 0 | 0.1700 | 78 | 26.4% | -0.04 | 0.0187 | -0.011 | ||||
| 6.35 | 6.95 | 13 | 0.96 | 0.0220 | -0.008 | 77.5 | 0.0400 | 0.0600 | 26 | 13.7K | 22.4% | -0.04 | 0.0222 | -0.012 | ||
| 5.15 | 6.40 | 5 | 0.95 | 0.0263 | -0.010 | 78 | 0.0300 | 0.2100 | 278 | 25.0% | -0.05 | 0.0264 | -0.013 | |||
| 4.65 | 5.50 | 4 | 0.92 | 0.0379 | -0.015 | 79 | 0.1000 | 0.2700 | 73 | 24.2% | -0.08 | 0.0382 | -0.018 | |||
| 4.30 | 4.60 | 2 | 713 | 22.3% | 0.88 | 0.0534 | -0.022 | 80 | 0.2000 | 0.2500 | 23 | 12.6K | 21.8% | -0.12 | 0.0540 | -0.024 |
| 3.15 | 3.75 | 2 | 17 | 18.4% | 0.82 | 0.0718 | -0.029 | 81 | 0.3200 | 0.3900 | 144 | 21.1% | -0.18 | 0.0727 | -0.031 | |
| 2.71 | 2.84 | 1 | 398 | 20.7% | 0.74 | 0.0905 | -0.037 | 82 | 0.5400 | 0.6000 | 3 | 260 | 20.8% | -0.26 | 0.0917 | -0.038 |
| 2.20 | 2.56 | 9 | 1,685 | 20.0% | 0.69 | 0.0989 | -0.040 | 82.5 | 0.6600 | 0.7500 | 85 | 6,815 | 20.5% | -0.31 | 0.1004 | -0.041 |
| 1.97 | 2.14 | 6 | 835 | 20.1% | 0.64 | 0.1060 | -0.043 | 83 | 0.8200 | 0.9100 | 137 | 312 | 20.3% | -0.36 | 0.1077 | -0.044 |
| 1.48 | 1.65 | 120 | 552 | 21.3% | 0.53 | 0.1147 | -0.045 | 84 | 1.22 | 1.33 | 32 | 215 | 20.0% | -0.47 | 0.1167 | -0.046 |
| 1.01 | 1.06 | 73 | 8,354 | 20.2% | 0.42 | 0.1137 | -0.044 | 85 | 1.76 | 1.85 | 41 | 2,850 | 19.7% | -0.59 | 0.1162 | -0.045 |
| 0.6500 | 0.7100 | 1 | 844 | 20.1% | 0.31 | 0.1032 | -0.040 | 86 | 2.37 | 2.54 | 1 | 19.5% | -0.70 | 0.1060 | -0.040 | |
| 0.4000 | 0.4500 | 21 | 78 | 20.1% | 0.22 | 0.0861 | -0.033 | 87 | 3.10 | 3.90 | 100 | 24.9% | -0.79 | 0.0888 | -0.033 | |
| 0.2900 | 0.3500 | 2 | 6,027 | 19.8% | 0.18 | 0.0764 | -0.029 | 87.5 | 3.55 | 3.80 | 4 | 3,798 | 20.4% | -0.83 | 0.0787 | -0.029 |
| 0.1600 | 0.2900 | 16 | 60 | 19.3% | 0.15 | 0.0667 | -0.026 | 88 | 3.85 | 4.85 | 26.1% | -0.87 | 0.0690 | -0.025 | ||
| 0.1200 | 0.1800 | 422 | 20.3% | 0.10 | 0.0487 | -0.019 | 89 | 4.80 | 5.90 | 30.0% | -0.92 | 0.0568 | -0.018 | |||
| 0.0800 | 0.1100 | 6 | 7,839 | 20.9% | 0.06 | 0.0345 | -0.014 | 90 | 5.85 | 6.60 | 424 | 30.5% | -0.96 | 0.0445 | -0.016 | |
| 0.0500 | 0.0700 | 36 | 21.5% | 0.04 | 0.0240 | -0.010 | 91 | 6.75 | 7.75 | 34.5% | -0.99 | 0.0230 | -0.022 | |||
| 0.0300 | 0.0400 | 1 | 21.9% | 0.03 | 0.0170 | -0.008 | 92 | 7.75 | 8.70 | 37.0% | -1.00 | 0.0081 | -0.029 | |||
| 0.0200 | 0.0400 | 4,001 | 22.5% | 0.02 | 0.0145 | -0.007 | 92.5 | 8.25 | 9.10 | 528 | 37.0% | -1.00 | 0.0039 | -0.031 | ||
| 0.0100 | 0.1000 | 9 | 25.9% | 0.02 | 0.0124 | -0.006 | 93 | 8.70 | 9.75 | 40.1% | -1.00 | 0.0024 | -0.033 | |||
| 0 | 0.1100 | 28.2% | 0.02 | 0.0094 | -0.005 | 94 | 9.75 | 10.75 | 43.9% | -1.00 | 0.0005 | -0.035 | ||||
| 0.0100 | 0.0400 | 3 | 7,342 | 27.1% | 0.01 | 0.0074 | -0.004 | 95 | 10.85 | 11.05 | 1 | 101 | 31.2% | -1.00 | 0.0000 | -0.036 |
| 0 | 0.1000 | 32.1% | 0.01 | 0.0059 | -0.004 | 96 | 11.85 | 12.75 | 51.3% | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 0.1000 | 34.2% | 0.01 | 0.0048 | -0.003 | 97 | 12.70 | 14.40 | 61.4% | -1.00 | 0.0000 | -0.037 | ||||
| 0 | 0.0700 | 13.7K | 33.5% | 0.01 | 0.0043 | -0.003 | 97.5 | 13.25 | 14.25 | 14 | 53.9% | -1.00 | 0.0000 | -0.038 | ||
| 0 | 0.0100 | 3 | 6,068 | 30.7% | 0.01 | 0.0027 | -0.002 | 100 | 15.80 | 16.80 | 62.3% | -1.00 | 0.0000 | -0.038 | ||
| 0 | 0.0900 | 9,203 | 49.1% | 0.00 | 0.0012 | -0.001 | 105 | 20.75 | 22.30 | 2 | 82.8% | -1.00 | 0.0000 | -0.039 | ||
| 0 | 0.0400 | 1 | 5,391 | 52.4% | 0.00 | 0.0006 | -0.001 | 110 | 25.85 | 27.40 | 98.3% | -1.00 | 0.0000 | -0.039 | ||
| 0 | 0.0400 | 6,467 | 59.9% | 0.00 | 0.0003 | -0.001 | 115 | 30.75 | 32.35 | 107.3% | -1.00 | 0.0000 | -0.039 | |||
| 0 | 0.1000 | 632 | 74.5% | 0.00 | 0.0002 | -0.000 | 120 | 35.70 | 37.40 | 117.9% | -1.00 | 0.0000 | -0.039 | |||
| 0 | 0.6900 | 350 | 109.2% | 0.00 | 0.0001 | -0.000 | 125 | 40.80 | 42.40 | 129.7% | -1.00 | 0.0000 | -0.039 | |||
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