NKE цепочка опционов NIKE, Inc.
Cboe delayed options data · по состоянию на 18:42 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 ±9.3% (34.46–41.50) · ATM IV 39.7% · 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 | |
| 17.10 | 18.50 | 24 | 1.00 | 0.0010 | 0.000 | 20 | 0 | 0.0200 | 88 | 85.4% | -0.00 | 0.0010 | -0.001 | |||
| 14.60 | 16.50 | 7 | 1.00 | 0.0016 | 0.000 | 22.5 | 0 | 0.0900 | 719 | 85.7% | -0.00 | 0.0016 | -0.002 | |||
| 12.10 | 14.05 | 60 | 0.99 | 0.0028 | -0.000 | 25 | 0 | 0.0500 | 2 | 683 | 64.7% | -0.01 | 0.0028 | -0.002 | ||
| 9.80 | 11.00 | 426 | 0.99 | 0.0058 | -0.002 | 27.5 | 0.0200 | 0.0300 | 96 | 1,450 | 51.5% | -0.01 | 0.0058 | -0.003 | ||
| 9.15 | 11.05 | 38.6% | 0.98 | 0.0068 | -0.002 | 28 | 0 | 0.0700 | 51.4% | -0.02 | 0.0069 | -0.003 | ||||
| 8.20 | 9.45 | 0.98 | 0.0097 | -0.003 | 29 | 0.0100 | 0.0600 | 1 | 46.3% | -0.02 | 0.0098 | -0.004 | ||||
| 8.00 | 8.45 | 17 | 708 | 51.7% | 0.97 | 0.0140 | -0.005 | 30 | 0.0600 | 0.0700 | 216 | 16.7K | 45.8% | -0.03 | 0.0141 | -0.006 |
| 6.50 | 7.60 | 3 | 0.95 | 0.0202 | -0.007 | 31 | 0.0700 | 0.2800 | 50.0% | -0.05 | 0.0203 | -0.008 | ||||
| 5.60 | 6.80 | 37.4% | 0.93 | 0.0287 | -0.009 | 32 | 0.1100 | 0.1800 | 7 | 20 | 41.9% | -0.07 | 0.0289 | -0.010 | ||
| 5.60 | 5.90 | 27 | 2,071 | 38.3% | 0.91 | 0.0339 | -0.011 | 32.5 | 0.1700 | 0.2100 | 491 | 21.9K | 41.8% | -0.09 | 0.0341 | -0.012 |
| 4.85 | 5.65 | 35.3% | 0.89 | 0.0396 | -0.013 | 33 | 0.2300 | 0.2600 | 27 | 57 | 41.6% | -0.11 | 0.0399 | -0.013 | ||
| 4.50 | 5.25 | 1 | 38.9% | 0.87 | 0.0458 | -0.015 | 33.5 | 0.2900 | 0.3300 | 108 | 7 | 41.3% | -0.13 | 0.0461 | -0.015 | |
| 4.10 | 4.85 | 2 | 39.8% | 0.85 | 0.0523 | -0.017 | 34 | 0.3700 | 0.3900 | 948 | 135 | 40.7% | -0.16 | 0.0527 | -0.017 | |
| 3.75 | 4.40 | 6 | 39.8% | 0.82 | 0.0589 | -0.019 | 34.5 | 0.4600 | 0.4900 | 60 | 76 | 40.5% | -0.18 | 0.0594 | -0.019 | |
| 3.65 | 3.80 | 151 | 18.8K | 40.8% | 0.78 | 0.0654 | -0.021 | 35 | 0.5700 | 0.5900 | 1,315 | 20.5K | 40.2% | -0.22 | 0.0660 | -0.021 |
| 3.00 | 3.55 | 2 | 26 | 38.3% | 0.75 | 0.0716 | -0.022 | 35.5 | 0.6900 | 0.7600 | 42 | 102 | 40.4% | -0.25 | 0.0723 | -0.023 |
| 2.85 | 3.10 | 32 | 83 | 39.6% | 0.71 | 0.0773 | -0.024 | 36 | 0.8400 | 0.8700 | 114 | 46 | 39.7% | -0.29 | 0.0781 | -0.025 |
| 2.62 | 2.75 | 39 | 97 | 40.4% | 0.67 | 0.0822 | -0.025 | 36.5 | 1.00 | 1.04 | 26 | 34 | 39.4% | -0.33 | 0.0831 | -0.026 |
| 2.33 | 2.40 | 112 | 299 | 39.9% | 0.63 | 0.0861 | -0.027 | 37 | 1.19 | 1.23 | 44 | 96 | 39.2% | -0.38 | 0.0871 | -0.027 |
| 2.05 | 2.09 | 723 | 25.7K | 39.5% | 0.58 | 0.0889 | -0.027 | 37.5 | 1.43 | 1.46 | 697 | 13.1K | 39.5% | -0.42 | 0.0901 | -0.028 |
| 1.78 | 1.86 | 566 | 783 | 39.6% | 0.54 | 0.0905 | -0.028 | 38 | 1.65 | 1.75 | 114 | 6 | 39.7% | -0.47 | 0.0918 | -0.028 |
| 1.56 | 1.63 | 96 | 220 | 39.8% | 0.49 | 0.0909 | -0.028 | 38.5 | 1.92 | 2.00 | 26 | 1 | 39.6% | -0.51 | 0.0923 | -0.028 |
| 1.34 | 1.40 | 167 | 395 | 39.5% | 0.45 | 0.0900 | -0.028 | 39 | 2.21 | 2.30 | 9 | 18 | 39.7% | -0.56 | 0.0918 | -0.028 |
| 1.01 | 1.02 | 2,286 | 29.8K | 39.5% | 0.36 | 0.0852 | -0.026 | 40 | 2.82 | 2.92 | 29 | 10.6K | 39.0% | -0.65 | 0.0872 | -0.027 |
| 0.7300 | 0.7600 | 211 | 337 | 39.8% | 0.29 | 0.0770 | -0.024 | 41 | 3.40 | 4.00 | 41.8% | -0.72 | 0.0793 | -0.025 | ||
| 0.5300 | 0.5600 | 233 | 299 | 40.3% | 0.22 | 0.0670 | -0.021 | 42 | 4.30 | 4.55 | 1 | 40.0% | -0.79 | 0.0696 | -0.022 | |
| 0.4500 | 0.4700 | 365 | 10.1K | 40.4% | 0.20 | 0.0617 | -0.020 | 42.5 | 4.75 | 4.95 | 11 | 5,494 | 40.3% | -0.82 | 0.0644 | -0.020 |
| 0.3700 | 0.4000 | 60 | 87 | 40.5% | 0.17 | 0.0564 | -0.018 | 43 | 5.00 | 5.70 | 43.0% | -0.84 | 0.0592 | -0.018 | ||
| 0.2700 | 0.2900 | 25 | 196 | 41.1% | 0.13 | 0.0463 | -0.015 | 44 | 5.90 | 6.70 | 46.1% | -0.89 | 0.0494 | -0.016 | ||
| 0.2000 | 0.2100 | 1,828 | 7,222 | 41.9% | 0.10 | 0.0375 | -0.013 | 45 | 6.95 | 7.75 | 8 | 3,228 | 52.7% | -0.92 | 0.0408 | -0.013 |
| 0.1300 | 0.1800 | 1 | 41 | 43.0% | 0.08 | 0.0300 | -0.011 | 46 | 7.85 | 8.70 | 54.1% | -0.94 | 0.0336 | -0.011 | ||
| 0.0900 | 0.1700 | 5 | 3 | 44.9% | 0.06 | 0.0240 | -0.009 | 47 | 8.75 | 9.75 | 57.1% | -0.96 | 0.0282 | -0.009 | ||
| 0.0800 | 0.1400 | 26 | 5,075 | 45.1% | 0.05 | 0.0215 | -0.008 | 47.5 | 9.30 | 10.30 | 67 | 61.5% | -0.97 | 0.0263 | -0.009 | |
| 0.0500 | 0.0600 | 90 | 8,592 | 47.2% | 0.03 | 0.0128 | -0.005 | 50 | 11.50 | 13.00 | 16 | 68.7% | -0.99 | 0.0111 | -0.005 | |
| 0.0300 | 0.0400 | 174 | 1,505 | 50.6% | 0.02 | 0.0082 | -0.004 | 52.5 | 14.10 | 15.50 | 1 | 80.3% | -1.00 | 0.0012 | -0.005 | |
| 0.0100 | 0.0300 | 26 | 2,238 | 52.8% | 0.01 | 0.0058 | -0.003 | 55 | 16.60 | 18.00 | 88.6% | -1.00 | 0.0000 | -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