NOC цепочка опционов Northrop Grumman Corporation
Cboe delayed options data · по состоянию на 12:36 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 ±4.4% (500.92–546.72) · ATM IV 25.9% · P/C открытого интереса 0.93
| 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 | |
| 250.20 | 259.50 | 113.1% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 10.00 | 214.0% | 0.00 | 0.0000 | 0.000 | ||||
| 240.40 | 249.60 | 120.5% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 10.00 | 204.0% | 0.00 | 0.0000 | 0.000 | ||||
| 232.50 | 237.80 | 121.6% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 10.00 | 194.3% | 0.00 | 0.0000 | 0.000 | ||||
| 220.50 | 229.60 | 108.7% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 1.70 | 175 | 88.7% | 0.00 | 0.0000 | 0.000 | |||
| 210.50 | 218.70 | 1.00 | 0.0000 | 0.000 | 310 | 0 | 5.30 | 11 | 153.0% | 0.00 | 0.0000 | 0.000 | ||||
| 201.50 | 209.70 | 115.1% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 7.20 | 9 | 154.9% | 0.00 | 0.0000 | 0.000 | |||
| 190.50 | 199.80 | 93.5% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 7.00 | 2 | 145.9% | 0.00 | 0.0000 | 0.000 | |||
| 180.30 | 186.20 | 1.00 | 0.0000 | 0.000 | 340 | 0 | 3.60 | 4 | 120.3% | 0.00 | 0.0000 | 0.000 | ||||
| 172.70 | 179.80 | 106.7% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 3.90 | 25 | 115.3% | 0.00 | 0.0000 | 0.000 | |||
| 160.40 | 169.80 | 71.5% | 1.00 | 0.0000 | 0.000 | 360 | 0 | 3.90 | 16 | 108.5% | 0.00 | 0.0000 | 0.000 | |||
| 155.60 | 162.60 | 1.00 | 0.0000 | 0.000 | 365 | 0 | 5.90 | 114.8% | 0.00 | 0.0000 | 0.000 | |||||
| 152.70 | 159.90 | 94.2% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 5.30 | 82 | 108.6% | 0.00 | 0.0000 | 0.000 | |||
| 146.00 | 154.90 | 76.2% | 1.00 | 0.0000 | 0.000 | 375 | 0 | 3.70 | 97.5% | 0.00 | 0.0000 | 0.000 | ||||
| 140.80 | 149.90 | 70.6% | 1.00 | 0.0000 | 0.000 | 380 | 0 | 4.10 | 33 | 96.4% | 0.00 | 0.0000 | 0.000 | |||
| 136.00 | 144.80 | 69.2% | 1.00 | 0.0000 | 0.000 | 385 | 0 | 3.80 | 24 | 91.7% | 0.00 | 0.0000 | 0.000 | |||
| 131.00 | 139.90 | 67.6% | 1.00 | 0.0000 | 0.000 | 390 | 0 | 4.60 | 53 | 92.2% | 0.00 | 0.0000 | 0.000 | |||
| 126.80 | 134.90 | 72.4% | 1.00 | 0.0000 | 0.000 | 395 | 0 | 3.80 | 1 | 85.4% | 0.00 | 0.0000 | 0.000 | |||
| 122.70 | 127.80 | 56.1% | 1.00 | 0.0000 | 0.000 | 400 | 0 | 1.20 | 3 | 105 | 66.5% | 0.00 | 0.0000 | -0.000 | ||
| 117.60 | 122.80 | 51.2% | 1.00 | 0.0000 | 0.000 | 405 | 0 | 3.40 | 77.4% | 0.00 | 0.0000 | -0.000 | ||||
| 111.00 | 120.00 | 57.8% | 1.00 | 0.0000 | 0.000 | 410 | 0 | 6.10 | 198 | 84.9% | -0.00 | 0.0000 | -0.000 | |||
| 109.00 | 113.40 | 65.4% | 1.00 | 0.0000 | 0.000 | 415 | 0 | 3.00 | 53 | 69.5% | -0.00 | 0.0000 | -0.000 | |||
| 103.10 | 108.60 | 58.2% | 1.00 | 0.0000 | 0.000 | 420 | 0 | 1.80 | 1 | 79 | 60.3% | -0.00 | 0.0000 | -0.001 | ||
| 98.50 | 103.60 | 58.0% | 1.00 | 0.0000 | 0.000 | 425 | 0 | 0.6000 | 3 | 30 | 48.1% | -0.00 | 0.0000 | -0.001 | ||
| 92.40 | 99.00 | 50.6% | 1.00 | 0.0001 | 0.000 | 430 | 0 | 3.20 | 115 | 61.7% | -0.00 | 0.0001 | -0.002 | |||
| 88.10 | 92.90 | 44.6% | 1.00 | 0.0001 | 0.000 | 435 | 0 | 3.20 | 12 | 58.9% | -0.00 | 0.0001 | -0.003 | |||
| 83.10 | 88.60 | 47.4% | 1.00 | 0.0002 | 0.000 | 440 | 0 | 1.05 | 1 | 108 | 45.1% | -0.00 | 0.0002 | -0.005 | ||
| 76.00 | 85.00 | 39.6% | 1.00 | 0.0003 | 0.000 | 445 | 0 | 0.7000 | 78 | 39.9% | -0.00 | 0.0003 | -0.007 | |||
| 74.20 | 78.60 | 1 | 1 | 47.4% | 1.00 | 0.0004 | -0.002 | 450 | 0 | 1.10 | 2 | 158 | 40.5% | -0.00 | 0.0004 | -0.011 |
| 68.20 | 73.70 | 40.5% | 0.99 | 0.0006 | -0.009 | 455 | 0 | 5.60 | 18 | 54.7% | -0.01 | 0.0006 | -0.017 | |||
| 61.10 | 69.90 | 32.2% | 0.99 | 0.0009 | -0.017 | 460 | 0 | 7.00 | 89 | 55.0% | -0.01 | 0.0009 | -0.025 | |||
| 56.20 | 65.00 | 31.3% | 0.98 | 0.0014 | -0.029 | 465 | 0 | 5.40 | 31 | 48.0% | -0.02 | 0.0014 | -0.036 | |||
| 51.70 | 58.80 | 20.4% | 0.98 | 0.0019 | -0.045 | 470 | 0.0500 | 5.70 | 47 | 45.7% | -0.03 | 0.0019 | -0.051 | |||
| 48.60 | 54.10 | 1 | 33.1% | 0.96 | 0.0027 | -0.065 | 475 | 0.2000 | 2.95 | 49 | 35.9% | -0.04 | 0.0027 | -0.071 | ||
| 42.00 | 50.70 | 30.3% | 0.95 | 0.0036 | -0.090 | 480 | 0 | 7.50 | 90 | 43.0% | -0.05 | 0.0036 | -0.096 | |||
| 37.00 | 46.00 | 28.4% | 0.93 | 0.0048 | -0.120 | 485 | 0 | 6.30 | 116 | 37.3% | -0.07 | 0.0048 | -0.126 | |||
| 33.50 | 39.70 | 26.1% | 0.90 | 0.0061 | -0.155 | 490 | 0 | 5.90 | 65 | 33.2% | -0.10 | 0.0062 | -0.161 | |||
| 30.00 | 35.60 | 28.4% | 0.86 | 0.0075 | -0.193 | 495 | 0 | 4.10 | 12 | 183 | 26.4% | -0.14 | 0.0076 | -0.199 | ||
| 24.70 | 32.80 | 18 | 28.4% | 0.82 | 0.0090 | -0.233 | 500 | 0.3000 | 5.30 | 26 | 298 | 26.0% | -0.18 | 0.0092 | -0.239 | |
| 21.70 | 27.40 | 3 | 27.2% | 0.77 | 0.0105 | -0.271 | 505 | 0.7000 | 7.40 | 1 | 10 | 26.5% | -0.23 | 0.0106 | -0.278 | |
| 19.20 | 23.80 | 23 | 28.6% | 0.71 | 0.0118 | -0.306 | 510 | 0.6500 | 6.00 | 2 | 71 | 20.6% | -0.29 | 0.0120 | -0.313 | |
| 14.10 | 21.90 | 5 | 28.0% | 0.65 | 0.0128 | -0.334 | 515 | 2.25 | 10.00 | 3 | 52 | 24.0% | -0.35 | 0.0131 | -0.341 | |
| 10.00 | 18.80 | 3 | 91 | 26.5% | 0.58 | 0.0135 | -0.353 | 520 | 4.20 | 12.70 | 32 | 123 | 24.8% | -0.42 | 0.0138 | -0.361 |
| 9.30 | 15.90 | 4 | 138 | 28.4% | 0.52 | 0.0138 | -0.362 | 525 | 6.70 | 13.90 | 3 | 50 | 23.5% | -0.49 | 0.0141 | -0.370 |
| 6.40 | 12.30 | 44 | 33 | 26.2% | 0.45 | 0.0137 | -0.360 | 530 | 9.00 | 15.00 | 10 | 97 | 21.1% | -0.56 | 0.0140 | -0.368 |
| 3.10 | 11.70 | 17 | 53 | 26.2% | 0.38 | 0.0132 | -0.347 | 535 | 12.10 | 20.70 | 3 | 49 | 24.0% | -0.63 | 0.0135 | -0.355 |
| 4.80 | 6.90 | 102 | 81 | 26.4% | 0.32 | 0.0123 | -0.326 | 540 | 16.00 | 24.10 | 6 | 155 | 24.5% | -0.69 | 0.0127 | -0.334 |
| 3.50 | 5.60 | 3 | 70 | 26.6% | 0.26 | 0.0112 | -0.298 | 545 | 20.80 | 26.30 | 11 | 91 | 23.6% | -0.75 | 0.0116 | -0.305 |
| 2.60 | 4.10 | 16 | 123 | 26.3% | 0.21 | 0.0100 | -0.266 | 550 | 23.30 | 32.20 | 3 | 76 | 24.0% | -0.80 | 0.0104 | -0.272 |
| 0.7500 | 3.50 | 9 | 120 | 24.9% | 0.17 | 0.0087 | -0.232 | 555 | 28.30 | 36.40 | 122 | 25.2% | -0.85 | 0.0091 | -0.237 | |
| 1.20 | 2.70 | 18 | 123 | 26.9% | 0.14 | 0.0074 | -0.198 | 560 | 33.40 | 38.90 | 1 | 97 | -0.88 | 0.0080 | -0.207 | |
| 0.9500 | 2.30 | 3 | 119 | 27.9% | 0.11 | 0.0061 | -0.166 | 565 | 38.00 | 43.50 | 42 | -0.92 | 0.0069 | -0.190 | ||
| 0.6000 | 1.45 | 6 | 107 | 27.6% | 0.08 | 0.0050 | -0.137 | 570 | 42.80 | 48.30 | 1 | 49 | -0.95 | 0.0062 | -0.166 | |
| 0 | 1.00 | 2 | 88 | 25.1% | 0.06 | 0.0041 | -0.111 | 575 | 47.60 | 53.10 | 17 | -0.97 | 0.0050 | -0.136 | ||
| 0 | 0.9000 | 9 | 159 | 26.5% | 0.05 | 0.0032 | -0.089 | 580 | 51.10 | 58.00 | 49 | -0.99 | 0.0031 | -0.106 | ||
| 0 | 0.7000 | 8 | 188 | 27.1% | 0.04 | 0.0025 | -0.070 | 585 | 56.10 | 64.10 | 10 | -1.00 | 0.0013 | -0.083 | ||
| 0 | 0.7500 | 1 | 200 | 29.2% | 0.03 | 0.0020 | -0.055 | 590 | 62.50 | 68.00 | 5 | 19 | -1.00 | 0.0002 | -0.083 | |
| 0 | 1.10 | 1 | 39 | 33.0% | 0.02 | 0.0015 | -0.042 | 595 | 67.20 | 73.40 | -1.00 | 0.0000 | -0.083 | |||
| 0 | 0.3000 | 21 | 537 | 29.7% | 0.01 | 0.0012 | -0.032 | 600 | 71.10 | 79.40 | 4 | -1.00 | 0.0000 | -0.083 | ||
| 0.1000 | 0.6000 | 13 | 83 | 34.0% | 0.01 | 0.0009 | -0.025 | 605 | 76.10 | 83.70 | 8 | -1.00 | 0.0000 | -0.083 | ||
| 0 | 0.6500 | 7 | 120 | 35.6% | 0.01 | 0.0007 | -0.018 | 610 | 82.50 | 87.90 | -1.00 | 0.0000 | -0.083 | |||
| 0 | 5.10 | 51 | 54.9% | 0.01 | 0.0005 | -0.014 | 615 | 86.10 | 93.40 | -1.00 | 0.0000 | -0.083 | ||||
| 0 | 1.55 | 153 | 44.3% | 0.00 | 0.0004 | -0.010 | 620 | 92.40 | 97.10 | -1.00 | 0.0000 | -0.083 | ||||
| 0 | 0.6500 | 6 | 232 | 39.9% | 0.00 | 0.0003 | -0.008 | 625 | 97.60 | 102.00 | -1.00 | 0.0000 | -0.083 | |||
| 0 | 1.30 | 1 | 30 | 46.2% | 0.00 | 0.0002 | -0.006 | 630 | 102.50 | 108.00 | -1.00 | 0.0000 | -0.083 | |||
| 0 | 3.60 | 9 | 58.1% | 0.00 | 0.0001 | -0.004 | 635 | 107.50 | 113.00 | 3 | -1.00 | 0.0000 | -0.083 | |||
| 0 | 1.00 | 91 | 47.4% | 0.00 | 0.0001 | -0.003 | 640 | 112.40 | 118.70 | 3 | 3 | -1.00 | 0.0000 | -0.083 | ||
| 0 | 4.20 | 6 | 63.9% | 0.00 | 0.0001 | -0.002 | 645 | 117.50 | 123.00 | -1.00 | 0.0000 | -0.083 | ||||
| 0 | 1.50 | 55 | 53.9% | 0.00 | 0.0001 | -0.002 | 650 | 121.10 | 130.00 | -1.00 | 0.0000 | -0.083 | ||||
| 0 | 5.10 | 4 | 70.4% | 0.00 | 0.0000 | -0.001 | 655 | 126.40 | 132.70 | -1.00 | 0.0000 | -0.083 | ||||
| 0 | 3.60 | 69 | 67.1% | 0.00 | 0.0000 | -0.001 | 660 | 132.50 | 137.80 | 2 | 2 | -1.00 | 0.0000 | -0.083 | ||
| 0 | 3.80 | 5 | 69.5% | 0.00 | 0.0000 | -0.001 | 665 | 137.50 | 142.90 | 2 | -1.00 | 0.0000 | -0.083 | |||
| 0 | 6.10 | 3 | 78.9% | 0.00 | 0.0000 | -0.001 | 670 | 141.40 | 146.90 | -1.00 | 0.0000 | -0.083 | ||||
| 0 | 5.30 | 78.2% | 0.00 | 0.0000 | -0.000 | 675 | 146.50 | 154.40 | -1.00 | 0.0000 | -0.083 | |||||
| 0 | 0.5500 | 1 | 148 | 54.5% | 0.00 | 0.0000 | -0.000 | 680 | 152.20 | 158.70 | -1.00 | 0.0000 | -0.083 | |||
| 0 | 3.90 | 76.6% | 0.00 | 0.0000 | -0.000 | 685 | 157.50 | 162.00 | -1.00 | 0.0000 | -0.083 | |||||
| 0 | 4.80 | 81.6% | 0.00 | 0.0000 | -0.000 | 690 | 161.40 | 170.00 | -1.00 | 0.0000 | -0.083 | |||||
| 0 | 10.00 | 98.5% | 0.00 | 0.0000 | -0.000 | 695 | 167.20 | 172.20 | -1.00 | 0.0000 | -0.083 | |||||
| 0 | 0.5000 | 1 | 106 | 59.0% | 0.00 | 0.0000 | -0.000 | 700 | 171.10 | 177.80 | -1.00 | 0.0000 | -0.083 | |||
| 0 | 5.90 | 90.3% | 0.00 | 0.0000 | 0.000 | 705 | 178.20 | 181.90 | -1.00 | 0.0000 | -0.083 | |||||
| 0 | 10.00 | 103.9% | 0.00 | 0.0000 | 0.000 | 710 | 181.10 | 190.00 | -1.00 | 0.0000 | -0.083 | |||||
| 0 | 10.00 | 6 | 105.6% | 0.00 | 0.0000 | 0.000 | 715 | 186.40 | 195.00 | -1.00 | 0.0000 | -0.083 | ||||
| 0 | 1.00 | 33 | 70.0% | 0.00 | 0.0000 | 0.000 | 720 | 193.20 | 196.80 | 12 | -1.00 | 0.0000 | -0.083 | |||
| 0 | 10.00 | 109.0% | 0.00 | 0.0000 | 0.000 | 725 | 197.50 | 202.20 | -1.00 | 0.0000 | -0.083 | |||||
| 0 | 10.00 | 110.7% | 0.00 | 0.0000 | 0.000 | 730 | 202.70 | 208.00 | -1.00 | 0.0000 | -0.083 | |||||
| 0 | 10.00 | 112.3% | 0.00 | 0.0000 | 0.000 | 735 | 208.20 | 213.40 | 1 | -1.00 | 0.0000 | -0.083 | ||||
| 0 | 5.30 | 43 | 99.2% | 0.00 | 0.0000 | 0.000 | 740 | 211.50 | 217.10 | 1 | 2 | -1.00 | 0.0000 | -0.083 | ||
| 0 | 10.00 | 115.6% | 0.00 | 0.0000 | 0.000 | 745 | 217.20 | 223.30 | -1.00 | 0.0000 | -0.083 | |||||
| 0 | 10.00 | 117.2% | 0.00 | 0.0000 | 0.000 | 750 | 221.10 | 229.80 | -1.00 | 0.0000 | -0.083 | |||||
| 0 | 10.00 | 20 | 120.3% | 0.00 | 0.0000 | 0.000 | 760 | 233.30 | 238.60 | -1.00 | 0.0000 | -0.083 | ||||
| 0 | 2.00 | 100 | 93.6% | 0.00 | 0.0000 | 0.000 | 780 | 252.70 | 259.70 | 83.2% | -1.00 | 0.0000 | -0.083 | |||
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