NKE цепочка опционов NIKE, Inc.
Cboe delayed options data · по состоянию на 21:53 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 ±5.1% (36.56–40.48) · ATM IV 30.9% · P/C открытого интереса 0.70
| 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 | |
| 15.35 | 16.75 | 1.00 | 0.0010 | 0.000 | 22.5 | 0 | 0.0500 | 152 | 117.0% | -0.00 | 0.0010 | -0.002 | ||||
| 12.80 | 13.90 | 1.00 | 0.0015 | 0.000 | 25 | 0 | 0.0200 | 477 | 86.2% | -0.00 | 0.0015 | -0.002 | ||||
| 10.00 | 11.75 | 15 | 1.00 | 0.0025 | 0.000 | 27.5 | 0 | 0.0100 | 366 | 64.1% | -0.00 | 0.0025 | -0.002 | |||
| 8.75 | 10.35 | 0.99 | 0.0036 | 0.000 | 29 | 0 | 0.0800 | 2 | 71.7% | -0.01 | 0.0036 | -0.002 | ||||
| 8.25 | 9.10 | 53 | 0.99 | 0.0047 | 0.000 | 30 | 0 | 0.0500 | 8,678 | 60.0% | -0.01 | 0.0047 | -0.002 | |||
| 6.90 | 8.10 | 0.99 | 0.0063 | 0.000 | 31 | 0 | 0.0800 | 4 | 57.3% | -0.01 | 0.0063 | -0.003 | ||||
| 6.00 | 7.15 | 0.99 | 0.0088 | 0.000 | 32 | 0 | 0.0500 | 6 | 38 | 46.7% | -0.01 | 0.0089 | -0.003 | |||
| 5.65 | 6.60 | 18 | 0.99 | 0.0108 | -0.000 | 32.5 | 0 | 0.0200 | 2 | 1,723 | 38.2% | -0.01 | 0.0109 | -0.003 | ||
| 5.30 | 6.15 | 4 | 2 | 0.98 | 0.0135 | -0.001 | 33 | 0 | 0.0500 | 7 | 282 | 40.2% | -0.02 | 0.0136 | -0.004 | |
| 4.05 | 6.15 | 3 | 87 | 58.5% | 0.97 | 0.0232 | -0.003 | 34 | 0.0200 | 0.0400 | 54 | 398 | 34.9% | -0.03 | 0.0234 | -0.005 |
| 3.80 | 4.10 | 10 | 835 | 39.2% | 0.95 | 0.0432 | -0.007 | 35 | 0.0500 | 0.0700 | 1,631 | 10.5K | 32.5% | -0.06 | 0.0435 | -0.009 |
| 2.85 | 3.20 | 112 | 206 | 35.6% | 0.89 | 0.0772 | -0.014 | 36 | 0.1200 | 0.1500 | 147 | 1,432 | 31.2% | -0.11 | 0.0779 | -0.015 |
| 1.96 | 2.50 | 42 | 38 | 35.4% | 0.79 | 0.1194 | -0.022 | 37 | 0.2700 | 0.3300 | 289 | 1,819 | 30.7% | -0.21 | 0.1206 | -0.024 |
| 1.66 | 1.85 | 163 | 1,330 | 30.8% | 0.72 | 0.1387 | -0.026 | 37.5 | 0.4000 | 0.4400 | 424 | 21.0K | 30.4% | -0.28 | 0.1402 | -0.027 |
| 1.35 | 1.51 | 659 | 458 | 31.0% | 0.65 | 0.1536 | -0.030 | 38 | 0.5400 | 0.6000 | 872 | 3,177 | 29.6% | -0.36 | 0.1555 | -0.030 |
| 1.08 | 1.22 | 1,512 | 2,281 | 31.3% | 0.57 | 0.1623 | -0.032 | 38.5 | 0.7700 | 0.8400 | 107 | 2,318 | 30.5% | -0.44 | 0.1645 | -0.032 |
| 0.8400 | 0.9000 | 1,036 | 4,115 | 30.4% | 0.48 | 0.1637 | -0.032 | 39 | 1.00 | 1.11 | 272 | 3,697 | 30.4% | -0.52 | 0.1661 | -0.033 |
| 0.6400 | 0.7600 | 1,684 | 2,966 | 31.6% | 0.41 | 0.1580 | -0.032 | 39.5 | 1.16 | 1.75 | 12 | 1,881 | 33.9% | -0.60 | 0.1607 | -0.032 |
| 0.5000 | 0.5200 | 6,521 | 14.1K | 31.0% | 0.33 | 0.1466 | -0.030 | 40 | 1.61 | 1.77 | 88.5K | 127.0K | 30.7% | -0.68 | 0.1495 | -0.030 |
| 0.3500 | 0.4500 | 373 | 333 | 32.0% | 0.27 | 0.1314 | -0.027 | 40.5 | 1.90 | 2.25 | 39 | 1,045 | 31.4% | -0.74 | 0.1344 | -0.027 |
| 0.2900 | 0.3100 | 963 | 12.0K | 32.5% | 0.21 | 0.1143 | -0.024 | 41 | 2.29 | 2.57 | 56 | 350 | 29.4% | -0.80 | 0.1171 | -0.024 |
| 0.2000 | 0.2500 | 115 | 2,649 | 33.0% | 0.17 | 0.0971 | -0.021 | 41.5 | 2.67 | 3.30 | 3 | 2 | 36.1% | -0.84 | 0.0994 | -0.021 |
| 0.1500 | 0.1800 | 194 | 1,809 | 33.4% | 0.13 | 0.0810 | -0.018 | 42 | 3.15 | 3.55 | 7 | 38 | 32.1% | -0.88 | 0.0827 | -0.017 |
| 0.1100 | 0.1300 | 1,032 | 17.4K | 34.4% | 0.10 | 0.0669 | -0.016 | 42.5 | 3.65 | 3.95 | 32 | 7,977 | 31.1% | -0.91 | 0.0683 | -0.014 |
| 0.0800 | 0.1000 | 178 | 519 | 34.4% | 0.08 | 0.0550 | -0.014 | 43 | 3.80 | 4.95 | 2 | 7 | 40.5% | -0.93 | 0.0597 | -0.012 |
| 0.0600 | 0.0900 | 12 | 172 | 35.8% | 0.07 | 0.0452 | -0.012 | 43.5 | 4.40 | 5.65 | 3 | 53.0% | -0.95 | 0.0536 | -0.010 | |
| 0.0600 | 0.0700 | 109 | 2,445 | 37.5% | 0.05 | 0.0372 | -0.010 | 44 | 4.90 | 6.00 | 2 | 31 | 52.0% | -0.96 | 0.0489 | -0.009 |
| 0.0300 | 0.0600 | 7 | 233 | 37.4% | 0.04 | 0.0308 | -0.009 | 44.5 | 5.45 | 6.65 | 61.3% | -0.97 | 0.0398 | -0.009 | ||
| 0.0400 | 0.0500 | 77.6K | 115.2K | 39.9% | 0.04 | 0.0255 | -0.008 | 45 | 5.95 | 6.45 | 32 | 10.3K | -0.98 | 0.0314 | -0.010 | |
| 0.0100 | 0.1000 | 20 | 43.9% | 0.03 | 0.0213 | -0.007 | 45.5 | 6.40 | 7.65 | 1 | 66.3% | -0.99 | 0.0226 | -0.012 | ||
| 0 | 0.0900 | 88 | 44.7% | 0.03 | 0.0179 | -0.006 | 46 | 6.90 | 8.15 | 2 | 1 | 69.4% | -0.99 | 0.0142 | -0.014 | |
| 0 | 0.1000 | 33 | 47.8% | 0.02 | 0.0151 | -0.005 | 46.5 | 7.45 | 8.65 | 74.1% | -1.00 | 0.0081 | -0.015 | |||
| 0 | 0.1400 | 150 | 53.2% | 0.02 | 0.0128 | -0.005 | 47 | 7.95 | 9.15 | 1 | 77.1% | -1.00 | 0.0048 | -0.017 | ||
| 0.0200 | 0.0300 | 43 | 14.9K | 47.0% | 0.02 | 0.0110 | -0.004 | 47.5 | 8.45 | 8.90 | 3,399 | 1,714 | -1.00 | 0.0025 | -0.018 | |
| 0 | 0.1400 | 18 | 57.9% | 0.01 | 0.0094 | -0.004 | 48 | 8.95 | 10.25 | 2 | 86.1% | -1.00 | 0.0009 | -0.019 | ||
| 0 | 0.1300 | 1 | 61.5% | 0.01 | 0.0071 | -0.003 | 49 | 8.95 | 11.55 | -1.00 | 0.0000 | -0.020 | ||||
| 0.0200 | 0.0300 | 193 | 19.0K | 56.9% | 0.01 | 0.0055 | -0.003 | 50 | 11.00 | 11.50 | 26.1K | 5,482 | -1.00 | 0.0000 | -0.021 | |
| 0 | 0.0700 | 63.6% | 0.01 | 0.0043 | -0.002 | 51 | 11.85 | 13.55 | 109.1% | -1.00 | 0.0000 | -0.021 | ||||
| 0 | 0.1200 | 73.1% | 0.01 | 0.0035 | -0.002 | 52 | 12.95 | 14.55 | 117.5% | -1.00 | 0.0000 | -0.022 | ||||
| 0.0100 | 0.0300 | 2 | 4,428 | 64.2% | 0.00 | 0.0032 | -0.002 | 52.5 | 13.45 | 14.15 | 4,150 | 700 | 80.0% | -1.00 | 0.0000 | -0.022 |
| 0 | 0.1600 | 80.6% | 0.00 | 0.0029 | -0.002 | 53 | 13.90 | 15.55 | 121.1% | -1.00 | 0.0000 | -0.022 | ||||
| 0 | 0.0100 | 82 | 17.3K | 62.4% | 0.00 | 0.0020 | -0.001 | 55 | 15.95 | 16.70 | 8,365 | 1,476 | 94.5% | -1.00 | 0.0000 | -0.022 |
| 0 | 0.0500 | 10 | 3,630 | 82.7% | 0.00 | 0.0014 | -0.001 | 57.5 | 18.45 | 19.40 | 932 | 155 | 117.4% | -1.00 | 0.0000 | -0.022 |
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