OKTA цепочка опционов Okta, Inc.
Cboe delayed options data · по состоянию на 00:42 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 ±13.5% (164.56–215.96) · ATM IV 57.2% · P/C открытого интереса 0.75
| 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 | |
| 91.05 | 93.85 | 15 | 1.00 | 0.0002 | 0.000 | 97.5 | 0 | 0.0800 | 7 | 6 | 85.3% | -0.00 | 0.0002 | -0.005 | ||
| 88.40 | 91.45 | 54 | 1.00 | 0.0002 | 0.000 | 100 | 0 | 0.0800 | 119 | 132 | 82.3% | -0.00 | 0.0002 | -0.006 | ||
| 83.95 | 87.05 | 51 | 82.5% | 1.00 | 0.0003 | 0.000 | 105 | 0 | 0.7400 | 36 | 101.6% | -0.00 | 0.0003 | -0.007 | ||
| 78.50 | 82.20 | 778 | 0.99 | 0.0004 | -0.000 | 110 | 0 | 0.5500 | 190 | 90.3% | -0.01 | 0.0004 | -0.010 | |||
| 73.70 | 77.25 | 10 | 309 | 58.2% | 0.99 | 0.0005 | -0.004 | 115 | 0 | 0.6900 | 373 | 86.8% | -0.01 | 0.0005 | -0.013 | |
| 68.65 | 72.30 | 294 | 0.99 | 0.0007 | -0.009 | 120 | 0 | 0.7500 | 201 | 81.4% | -0.01 | 0.0007 | -0.018 | |||
| 63.90 | 67.35 | 67 | 63.3% | 0.98 | 0.0010 | -0.016 | 125 | 0 | 0.3000 | 10 | 430 | 65.4% | -0.02 | 0.0010 | -0.024 | |
| 58.85 | 62.10 | 5 | 331 | 0.98 | 0.0014 | -0.024 | 130 | 0.1900 | 0.7500 | 8 | 588 | 71.9% | -0.02 | 0.0014 | -0.031 | |
| 54.40 | 57.70 | 76 | 66.6% | 0.97 | 0.0019 | -0.035 | 135 | 0.3500 | 1.00 | 10 | 506 | 70.5% | -0.03 | 0.0020 | -0.042 | |
| 49.70 | 52.20 | 5 | 380 | 57.6% | 0.95 | 0.0026 | -0.048 | 140 | 0.1500 | 1.44 | 2 | 228 | 66.5% | -0.05 | 0.0026 | -0.054 |
| 44.65 | 48.35 | 80 | 62.1% | 0.94 | 0.0034 | -0.063 | 145 | 0.6800 | 1.65 | 492 | 65.8% | -0.06 | 0.0034 | -0.069 | ||
| 40.25 | 43.85 | 200 | 62.7% | 0.91 | 0.0044 | -0.081 | 150 | 1.34 | 1.65 | 19 | 484 | 63.3% | -0.09 | 0.0044 | -0.086 | |
| 35.90 | 38.70 | 101 | 58.5% | 0.89 | 0.0054 | -0.100 | 155 | 1.87 | 2.97 | 10 | 156 | 65.5% | -0.11 | 0.0055 | -0.105 | |
| 32.00 | 35.25 | 127 | 62.7% | 0.85 | 0.0066 | -0.120 | 160 | 2.45 | 3.45 | 17 | 227 | 62.5% | -0.15 | 0.0066 | -0.125 | |
| 28.20 | 31.45 | 195 | 63.2% | 0.81 | 0.0078 | -0.140 | 165 | 3.40 | 4.30 | 11 | 652 | 61.1% | -0.19 | 0.0078 | -0.144 | |
| 26.15 | 29.00 | 60.7% | 0.79 | 0.0084 | -0.150 | 167.5 | 4.25 | 5.65 | 8 | 64.0% | -0.21 | 0.0084 | -0.154 | |||
| 24.25 | 27.20 | 119 | 60.4% | 0.77 | 0.0090 | -0.159 | 170 | 4.30 | 6.00 | 22 | 463 | 61.0% | -0.23 | 0.0090 | -0.163 | |
| 22.65 | 25.05 | 59.6% | 0.74 | 0.0095 | -0.168 | 172.5 | 4.60 | 6.15 | 58.0% | -0.26 | 0.0096 | -0.172 | ||||
| 20.60 | 23.35 | 155 | 58.5% | 0.72 | 0.0100 | -0.176 | 175 | 6.30 | 7.00 | 19 | 362 | 60.5% | -0.28 | 0.0101 | -0.179 | |
| 19.15 | 21.70 | 58.8% | 0.69 | 0.0105 | -0.183 | 177.5 | 6.25 | 7.80 | 57.8% | -0.31 | 0.0106 | -0.186 | ||||
| 17.45 | 20.15 | 1 | 1,011 | 58.3% | 0.66 | 0.0109 | -0.190 | 180 | 7.95 | 8.75 | 24 | 563 | 59.5% | -0.34 | 0.0110 | -0.192 |
| 16.10 | 18.65 | 58.4% | 0.63 | 0.0113 | -0.195 | 182.5 | 8.15 | 9.85 | 57.6% | -0.37 | 0.0114 | -0.198 | ||||
| 15.50 | 16.25 | 222 | 57.9% | 0.60 | 0.0116 | -0.199 | 185 | 9.25 | 10.95 | 10 | 235 | 57.6% | -0.40 | 0.0117 | -0.201 | |
| 13.40 | 15.95 | 58.3% | 0.57 | 0.0118 | -0.202 | 187.5 | 10.45 | 12.95 | 1 | 59.4% | -0.43 | 0.0119 | -0.204 | |||
| 12.50 | 13.75 | 137 | 650 | 56.8% | 0.54 | 0.0120 | -0.204 | 190 | 11.70 | 13.45 | 21 | 243 | 57.6% | -0.46 | 0.0121 | -0.206 |
| 11.05 | 12.85 | 1 | 56.7% | 0.51 | 0.0121 | -0.204 | 192.5 | 13.00 | 14.75 | 23 | 57.3% | -0.49 | 0.0122 | -0.206 | ||
| 10.00 | 11.95 | 3 | 275 | 57.1% | 0.49 | 0.0121 | -0.204 | 195 | 14.40 | 16.70 | 3 | 779 | 58.4% | -0.52 | 0.0122 | -0.206 |
| 9.30 | 10.65 | 3 | 57.1% | 0.46 | 0.0121 | -0.202 | 197.5 | 15.85 | 17.80 | 57.4% | -0.55 | 0.0122 | -0.204 | |||
| 8.95 | 10.65 | 320 | 546 | 60.5% | 0.43 | 0.0120 | -0.200 | 200 | 17.10 | 19.40 | 4 | 433 | 56.7% | -0.58 | 0.0121 | -0.201 |
| 7.00 | 8.90 | 56.0% | 0.40 | 0.0118 | -0.196 | 202.5 | 18.80 | 21.10 | 57.0% | -0.61 | 0.0120 | -0.198 | ||||
| 6.60 | 8.10 | 11 | 56.9% | 0.37 | 0.0116 | -0.192 | 205 | 20.80 | 22.70 | 57.4% | -0.63 | 0.0118 | -0.193 | |||
| 5.45 | 7.65 | 56.6% | 0.34 | 0.0113 | -0.186 | 207.5 | 22.30 | 24.70 | 57.3% | -0.66 | 0.0115 | -0.187 | ||||
| 5.60 | 6.70 | 20 | 1,082 | 57.9% | 0.32 | 0.0110 | -0.180 | 210 | 24.35 | 26.85 | 171 | 58.7% | -0.69 | 0.0112 | -0.181 | |
| 4.85 | 6.55 | 58.8% | 0.29 | 0.0106 | -0.174 | 212.5 | 26.00 | 28.75 | 58.1% | -0.71 | 0.0108 | -0.175 | ||||
| 3.50 | 5.55 | 3 | 55.5% | 0.27 | 0.0102 | -0.166 | 215 | 27.90 | 30.60 | 57.8% | -0.74 | 0.0104 | -0.168 | |||
| 3.65 | 4.00 | 37 | 544 | 57.0% | 0.23 | 0.0093 | -0.151 | 220 | 31.90 | 34.75 | 2 | 113 | 58.0% | -0.78 | 0.0096 | -0.152 |
| 2.40 | 4.75 | 16 | 60.6% | 0.19 | 0.0084 | -0.136 | 225 | 35.75 | 39.25 | 57.8% | -0.82 | 0.0086 | -0.136 | |||
| 1.61 | 3.50 | 34 | 847 | 58.3% | 0.16 | 0.0074 | -0.120 | 230 | 40.05 | 43.10 | 1 | 30 | 55.5% | -0.85 | 0.0077 | -0.121 |
| 0.6600 | 3.25 | 3 | 57.9% | 0.13 | 0.0065 | -0.105 | 235 | 44.65 | 47.70 | 56.1% | -0.88 | 0.0068 | -0.106 | |||
| 1.36 | 2.01 | 46 | 1,799 | 59.4% | 0.11 | 0.0056 | -0.092 | 240 | 49.50 | 52.95 | 12 | 60.5% | -0.91 | 0.0060 | -0.092 | |
| 0.7400 | 1.12 | 23 | 665 | 58.2% | 0.07 | 0.0041 | -0.068 | 250 | 58.80 | 62.05 | 6 | 57.5% | -0.95 | 0.0045 | -0.068 | |
| 0.4000 | 0.7100 | 9 | 347 | 58.4% | 0.05 | 0.0030 | -0.049 | 260 | 68.60 | 72.15 | 2 | 62.9% | -0.97 | 0.0034 | -0.049 | |
| 0 | 0.7000 | 90 | 59.2% | 0.03 | 0.0021 | -0.036 | 270 | 78.50 | 82.10 | 67.0% | -0.99 | 0.0022 | -0.033 | |||
| 0.0200 | 0.8100 | 553 | 66.0% | 0.02 | 0.0015 | -0.026 | 280 | 88.50 | 92.10 | 72.6% | -1.00 | 0.0008 | -0.025 | |||
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