NKE цепочка опционов NIKE, Inc.
Cboe delayed options data · по состоянию на 15:41 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 ±9.2% (34.22–41.13) · ATM IV 39.2% · P/C открытого интереса 0.76
| 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 | |
| 16.85 | 18.50 | 24 | 1.00 | 0.0010 | 0.000 | 20 | 0 | 0.0200 | 88 | 84.4% | -0.00 | 0.0010 | -0.001 | |||
| 14.50 | 15.95 | 7 | 1.00 | 0.0015 | 0.000 | 22.5 | 0 | 0.0900 | 719 | 84.5% | -0.00 | 0.0015 | -0.001 | |||
| 12.00 | 13.45 | 60 | 0.99 | 0.0028 | -0.000 | 25 | 0 | 0.0800 | 683 | 67.9% | -0.01 | 0.0028 | -0.002 | |||
| 9.80 | 10.80 | 426 | 0.99 | 0.0062 | -0.002 | 27.5 | 0.0200 | 0.0300 | 64 | 1,450 | 50.4% | -0.01 | 0.0062 | -0.003 | ||
| 9.00 | 10.50 | 0.98 | 0.0074 | -0.002 | 28 | 0 | 0.1900 | 59.5% | -0.02 | 0.0074 | -0.003 | |||||
| 8.05 | 9.40 | 0.98 | 0.0107 | -0.003 | 29 | 0.0100 | 0.2100 | 1 | 55.2% | -0.02 | 0.0108 | -0.005 | ||||
| 7.80 | 8.05 | 9 | 708 | 48.5% | 0.96 | 0.0155 | -0.005 | 30 | 0.0700 | 0.0800 | 81 | 16.7K | 45.8% | -0.04 | 0.0157 | -0.006 |
| 6.45 | 7.10 | 3 | 0.95 | 0.0224 | -0.007 | 31 | 0.0700 | 0.2800 | 48.6% | -0.05 | 0.0226 | -0.008 | ||||
| 5.60 | 6.20 | 34.2% | 0.92 | 0.0316 | -0.010 | 32 | 0.1600 | 0.1900 | 4 | 20 | 42.4% | -0.08 | 0.0319 | -0.011 | ||
| 5.40 | 5.70 | 11 | 2,071 | 41.7% | 0.90 | 0.0370 | -0.012 | 32.5 | 0.2200 | 0.2300 | 74 | 21.9K | 42.2% | -0.10 | 0.0373 | -0.013 |
| 4.85 | 5.25 | 38.4% | 0.88 | 0.0430 | -0.014 | 33 | 0.2600 | 0.2900 | 22 | 57 | 41.4% | -0.12 | 0.0433 | -0.015 | ||
| 4.20 | 4.85 | 1 | 34.0% | 0.86 | 0.0493 | -0.016 | 33.5 | 0.3300 | 0.3600 | 10 | 7 | 41.1% | -0.14 | 0.0497 | -0.016 | |
| 3.80 | 4.45 | 2 | 35.3% | 0.83 | 0.0559 | -0.018 | 34 | 0.4100 | 0.4400 | 49 | 135 | 40.6% | -0.17 | 0.0564 | -0.018 | |
| 3.50 | 4.10 | 6 | 38.1% | 0.80 | 0.0626 | -0.019 | 34.5 | 0.5100 | 0.5500 | 3 | 76 | 40.5% | -0.20 | 0.0632 | -0.020 | |
| 3.40 | 3.55 | 110 | 18.8K | 39.8% | 0.77 | 0.0691 | -0.021 | 35 | 0.6200 | 0.6600 | 512 | 20.5K | 40.0% | -0.24 | 0.0698 | -0.022 |
| 2.81 | 3.25 | 2 | 26 | 37.2% | 0.73 | 0.0753 | -0.023 | 35.5 | 0.7500 | 0.8300 | 3 | 102 | 40.1% | -0.27 | 0.0760 | -0.024 |
| 2.75 | 2.84 | 31 | 83 | 39.9% | 0.69 | 0.0808 | -0.025 | 36 | 0.8900 | 1.00 | 14 | 46 | 39.8% | -0.31 | 0.0816 | -0.025 |
| 2.44 | 2.52 | 15 | 97 | 39.8% | 0.65 | 0.0854 | -0.026 | 36.5 | 1.08 | 1.14 | 15 | 34 | 39.2% | -0.36 | 0.0864 | -0.026 |
| 2.15 | 2.21 | 29 | 299 | 39.5% | 0.60 | 0.0889 | -0.027 | 37 | 1.29 | 1.35 | 9 | 96 | 39.1% | -0.40 | 0.0900 | -0.027 |
| 1.89 | 1.92 | 268 | 25.7K | 39.4% | 0.56 | 0.0912 | -0.027 | 37.5 | 1.52 | 1.58 | 619 | 13.1K | 38.9% | -0.45 | 0.0925 | -0.028 |
| 1.62 | 1.70 | 172 | 783 | 39.2% | 0.51 | 0.0922 | -0.028 | 38 | 1.72 | 1.84 | 38 | 6 | 38.2% | -0.49 | 0.0937 | -0.028 |
| 1.40 | 1.46 | 8 | 220 | 39.0% | 0.46 | 0.0919 | -0.027 | 38.5 | 2.04 | 2.13 | 26 | 1 | 38.8% | -0.54 | 0.0935 | -0.028 |
| 1.20 | 1.27 | 76 | 395 | 39.1% | 0.42 | 0.0904 | -0.027 | 39 | 2.32 | 2.44 | 5 | 18 | 38.8% | -0.59 | 0.0922 | -0.027 |
| 0.9000 | 0.9300 | 998 | 29.8K | 39.4% | 0.34 | 0.0843 | -0.025 | 40 | 3.00 | 3.15 | 16 | 10.6K | 39.4% | -0.67 | 0.0864 | -0.026 |
| 0.6400 | 0.6800 | 63 | 337 | 39.5% | 0.26 | 0.0751 | -0.023 | 41 | 3.70 | 4.20 | 43.0% | -0.75 | 0.0776 | -0.023 | ||
| 0.4500 | 0.4800 | 43 | 299 | 39.6% | 0.20 | 0.0643 | -0.020 | 42 | 4.50 | 5.00 | 43.2% | -0.81 | 0.0672 | -0.020 | ||
| 0.3800 | 0.4100 | 92 | 10.1K | 39.9% | 0.18 | 0.0588 | -0.018 | 42.5 | 4.90 | 5.30 | 1 | 5,494 | 40.9% | -0.84 | 0.0617 | -0.018 |
| 0.3200 | 0.3700 | 21 | 87 | 40.6% | 0.15 | 0.0534 | -0.017 | 43 | 5.20 | 5.95 | 42.5% | -0.86 | 0.0565 | -0.017 | ||
| 0.2200 | 0.2500 | 16 | 196 | 40.6% | 0.12 | 0.0433 | -0.014 | 44 | 6.10 | 6.95 | 45.3% | -0.90 | 0.0466 | -0.014 | ||
| 0.1700 | 0.1900 | 184 | 7,222 | 41.9% | 0.09 | 0.0347 | -0.011 | 45 | 7.20 | 7.75 | 7 | 3,228 | 47.3% | -0.93 | 0.0382 | -0.012 |
| 0.0800 | 0.1800 | 41 | 42.6% | 0.07 | 0.0277 | -0.010 | 46 | 8.20 | 9.15 | 60.6% | -0.95 | 0.0321 | -0.010 | |||
| 0.0900 | 0.1100 | 2 | 3 | 43.8% | 0.05 | 0.0223 | -0.008 | 47 | 9.15 | 10.20 | 65.0% | -0.97 | 0.0260 | -0.008 | ||
| 0.0800 | 0.1000 | 26 | 5,075 | 44.6% | 0.05 | 0.0201 | -0.007 | 47.5 | 9.55 | 10.70 | 67 | 64.9% | -0.98 | 0.0231 | -0.008 | |
| 0.0200 | 0.0600 | 6 | 8,592 | 45.9% | 0.03 | 0.0125 | -0.005 | 50 | 12.05 | 13.25 | 16 | 76.0% | -0.99 | 0.0101 | -0.006 | |
| 0.0300 | 0.0500 | 41 | 1,505 | 52.5% | 0.02 | 0.0085 | -0.004 | 52.5 | 14.55 | 15.75 | 1 | 85.1% | -1.00 | 0.0037 | -0.005 | |
| 0.0200 | 0.0400 | 20 | 2,238 | 56.5% | 0.02 | 0.0063 | -0.004 | 55 | 17.00 | 18.15 | 89.5% | -1.00 | 0.0013 | -0.005 | ||
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