ORLY цепочка опционов O'Reilly Automotive, Inc.
Cboe delayed options data · по состоянию на 00:36 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 ±4.3% (83.22–90.72) · ATM IV 25.6% · P/C открытого интереса 0.68
| 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 | |
| 40.40 | 44.00 | 150.5% | 1.00 | 0.0000 | 0.000 | 45 | 0 | 2.15 | 226.3% | -0.00 | 0.0000 | -0.000 | ||||
| 38.90 | 42.30 | 152.7% | 1.00 | 0.0000 | 0.000 | 46.67 | 0 | 1.00 | 46 | 181.7% | -0.00 | 0.0000 | -0.000 | |||
| 37.00 | 40.70 | 1 | 1.00 | 0.0000 | 0.000 | 48 | 0 | 2.15 | 207.6% | -0.00 | 0.0000 | -0.000 | ||||
| 36.40 | 39.80 | 156.0% | 1.00 | 0.0000 | 0.000 | 49.33 | 0 | 2.15 | 199.7% | -0.00 | 0.0000 | -0.000 | ||||
| 34.70 | 36.60 | 1.00 | 0.0001 | 0.000 | 50.67 | 0 | 2.15 | 191.9% | -0.00 | 0.0001 | -0.000 | |||||
| 33.00 | 35.40 | 2 | 1.00 | 0.0001 | 0.000 | 52 | 0 | 1.75 | 175.1% | -0.00 | 0.0001 | -0.000 | ||||
| 32.70 | 35.40 | 132.6% | 1.00 | 0.0001 | 0.000 | 53.33 | 0 | 1.15 | 152.4% | -0.00 | 0.0001 | -0.001 | ||||
| 31.10 | 34.30 | 125.8% | 1.00 | 0.0001 | 0.000 | 54.67 | 0 | 1.15 | 3 | 146.0% | -0.00 | 0.0001 | -0.001 | |||
| 29.60 | 32.70 | 29 | 92.7% | 1.00 | 0.0002 | 0.000 | 56 | 0 | 1.15 | 3 | 139.7% | -0.00 | 0.0002 | -0.001 | ||
| 28.00 | 31.50 | 1.00 | 0.0002 | 0.000 | 57.33 | 0 | 1.15 | 1 | 133.5% | -0.00 | 0.0002 | -0.001 | ||||
| 27.10 | 30.40 | 112.3% | 1.00 | 0.0003 | 0.000 | 58.67 | 0 | 1.15 | 56 | 127.5% | -0.00 | 0.0003 | -0.001 | |||
| 25.10 | 28.90 | 11 | 1.00 | 0.0004 | 0.000 | 60 | 0 | 1.15 | 9 | 121.5% | -0.00 | 0.0004 | -0.001 | |||
| 24.40 | 27.70 | 98.5% | 1.00 | 0.0005 | 0.000 | 61.33 | 0 | 2.15 | 4 | 135.9% | -0.00 | 0.0005 | -0.002 | |||
| 23.10 | 26.30 | 92.5% | 1.00 | 0.0006 | 0.000 | 62.67 | 0 | 1.15 | 5 | 109.9% | -0.00 | 0.0007 | -0.002 | |||
| 21.50 | 25.00 | 77.8% | 1.00 | 0.0008 | 0.000 | 64 | 0 | 1.20 | 5 | 105.4% | -0.00 | 0.0009 | -0.002 | |||
| 19.90 | 23.70 | 52.7% | 1.00 | 0.0011 | -0.000 | 65.33 | 0 | 1.15 | 21 | 98.7% | -0.00 | 0.0011 | -0.003 | |||
| 18.90 | 22.30 | 4 | 70.2% | 1.00 | 0.0015 | -0.001 | 66.67 | 0 | 1.15 | 10 | 93.2% | -0.00 | 0.0015 | -0.003 | ||
| 17.50 | 21.00 | 1 | 63.8% | 0.99 | 0.0020 | -0.002 | 68 | 0 | 1.15 | 5 | 87.8% | -0.01 | 0.0020 | -0.004 | ||
| 16.40 | 19.70 | 68.1% | 0.99 | 0.0026 | -0.003 | 69.33 | 0 | 1.40 | 3 | 86.9% | -0.01 | 0.0026 | -0.005 | |||
| 15.20 | 18.30 | 65.3% | 0.99 | 0.0035 | -0.005 | 70.67 | 0 | 1.20 | 11 | 78.0% | -0.01 | 0.0035 | -0.007 | |||
| 13.50 | 16.90 | 39 | 46.0% | 0.99 | 0.0047 | -0.006 | 72 | 0 | 1.20 | 21 | 72.7% | -0.01 | 0.0047 | -0.008 | ||
| 12.40 | 15.50 | 1 | 48.3% | 0.98 | 0.0063 | -0.009 | 73.33 | 0 | 1.35 | 38 | 69.7% | -0.02 | 0.0064 | -0.010 | ||
| 10.80 | 14.10 | 20 | 0.97 | 0.0086 | -0.011 | 74.67 | 0 | 0.7000 | 37 | 49.6% | -0.03 | 0.0086 | -0.013 | |||
| 10.10 | 12.70 | 40 | 45.5% | 0.96 | 0.0117 | -0.015 | 76 | 0.0500 | 0.6500 | 2 | 85 | 37.2% | -0.04 | 0.0117 | -0.016 | |
| 8.60 | 11.30 | 8 | 35.4% | 0.95 | 0.0158 | -0.019 | 77.33 | 0 | 0.7000 | 155 | 44.2% | -0.05 | 0.0159 | -0.020 | ||
| 7.40 | 9.90 | 3 | 33.0% | 0.93 | 0.0215 | -0.024 | 78.67 | 0.1000 | 0.3000 | 2 | 372 | 34.1% | -0.07 | 0.0217 | -0.025 | |
| 5.40 | 8.60 | 42 | 0.90 | 0.0290 | -0.029 | 80 | 0.1000 | 0.3500 | 5 | 601 | 30.6% | -0.10 | 0.0292 | -0.030 | ||
| 5.40 | 7.10 | 2 | 8 | 31.7% | 0.87 | 0.0386 | -0.036 | 81.33 | 0.2000 | 0.5000 | 350 | 29.7% | -0.13 | 0.0389 | -0.037 | |
| 4.40 | 6.30 | 50 | 35.2% | 0.81 | 0.0502 | -0.044 | 82.67 | 0.1500 | 1.30 | 407 | 32.5% | -0.19 | 0.0507 | -0.045 | ||
| 2.75 | 5.00 | 10 | 72 | 26.5% | 0.74 | 0.0628 | -0.051 | 84 | 0.3000 | 1.45 | 6 | 256 | 29.1% | -0.26 | 0.0635 | -0.052 |
| 2.10 | 4.20 | 5 | 363 | 29.3% | 0.66 | 0.0744 | -0.057 | 85.33 | 0.6000 | 1.80 | 3 | 827 | 27.4% | -0.35 | 0.0753 | -0.058 |
| 1.10 | 2.95 | 72 | 24.4% | 0.55 | 0.0820 | -0.060 | 86.67 | 1.00 | 2.45 | 1 | 186 | 26.9% | -0.45 | 0.0831 | -0.061 | |
| 0.8000 | 2.30 | 3 | 689 | 26.5% | 0.44 | 0.0827 | -0.059 | 88 | 1.50 | 3.30 | 4 | 2,563 | 26.5% | -0.56 | 0.0841 | -0.060 |
| 0.7000 | 1.15 | 10 | 296 | 24.5% | 0.34 | 0.0764 | -0.055 | 89.33 | 2.80 | 3.60 | 336 | 25.7% | -0.67 | 0.0779 | -0.056 | |
| 0.4500 | 1.05 | 11 | 213 | 27.5% | 0.25 | 0.0653 | -0.048 | 90.67 | 3.80 | 4.70 | 1,543 | 26.8% | -0.76 | 0.0668 | -0.049 | |
| 0 | 0.7000 | 3 | 704 | 24.6% | 0.18 | 0.0528 | -0.040 | 92 | 4.10 | 6.70 | 817 | 28.3% | -0.83 | 0.0542 | -0.041 | |
| 0 | 0.4500 | 2 | 436 | 25.4% | 0.13 | 0.0411 | -0.033 | 93.33 | 5.30 | 7.20 | 283 | -0.88 | 0.0431 | -0.033 | ||
| 0.1000 | 0.5500 | 2 | 3,737 | 32.2% | 0.09 | 0.0313 | -0.027 | 94.67 | 6.60 | 8.50 | 229 | -0.92 | 0.0340 | -0.028 | ||
| 0.0500 | 0.2000 | 3 | 1,146 | 28.7% | 0.07 | 0.0236 | -0.021 | 96 | 7.40 | 10.70 | 191 | 28.8% | -0.95 | 0.0275 | -0.024 | |
| 0 | 0.6000 | 1 | 578 | 38.8% | 0.05 | 0.0178 | -0.017 | 97.33 | 9.10 | 11.00 | 13 | -0.97 | 0.0219 | -0.021 | ||
| 0.0500 | 0.6000 | 8 | 415 | 33.5% | 0.04 | 0.0134 | -0.014 | 98.67 | 10.50 | 12.60 | 52 | -0.98 | 0.0158 | -0.014 | ||
| 0 | 0.2500 | 1,390 | 37.9% | 0.03 | 0.0101 | -0.011 | 100 | 11.70 | 13.70 | 21 | -0.99 | 0.0085 | -0.012 | |||
| 0 | 0.7500 | 556 | 51.6% | 0.02 | 0.0077 | -0.009 | 101.33 | 13.10 | 15.90 | 19 | 47.8% | -1.00 | 0.0036 | -0.010 | ||
| 0 | 1.60 | 529 | 67.2% | 0.02 | 0.0059 | -0.007 | 102.67 | 14.10 | 17.80 | 7 | 55.5% | -1.00 | 0.0010 | -0.010 | ||
| 0 | 0.2000 | 563 | 44.6% | 0.01 | 0.0046 | -0.006 | 104 | 15.50 | 17.80 | 22 | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.4500 | 1 | 471 | 54.8% | 0.01 | 0.0036 | -0.005 | 105.33 | 17.60 | 19.70 | 11 | 63.3% | -1.00 | 0.0000 | -0.010 | |
| 0 | 1.20 | 139 | 71.8% | 0.01 | 0.0028 | -0.004 | 106.67 | 18.10 | 20.80 | 11 | -1.00 | 0.0000 | -0.010 | |||
| 0 | 1.15 | 264 | 74.2% | 0.01 | 0.0022 | -0.003 | 108 | 19.20 | 23.20 | 11 | 64.3% | -1.00 | 0.0000 | -0.010 | ||
| 0 | 1.15 | 16 | 77.3% | 0.00 | 0.0018 | -0.003 | 109.33 | 20.80 | 23.80 | 7 | -1.00 | 0.0000 | -0.010 | |||
| 0 | 1.15 | 74 | 80.3% | 0.00 | 0.0014 | -0.002 | 110.67 | 21.80 | 25.30 | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.5500 | 287 | 71.0% | 0.00 | 0.0012 | -0.002 | 112 | 23.40 | 26.50 | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 1.15 | 18 | 86.1% | 0.00 | 0.0009 | -0.002 | 113.33 | 24.80 | 27.60 | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 1.15 | 104 | 88.9% | 0.00 | 0.0008 | -0.001 | 114.67 | 25.80 | 29.00 | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.9500 | 66 | 87.8% | 0.00 | 0.0006 | -0.001 | 116 | 27.40 | 30.50 | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 1.15 | 45 | 94.3% | 0.00 | 0.0005 | -0.001 | 117.33 | 28.40 | 32.40 | 73.6% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 2.15 | 20 | 112.9% | 0.00 | 0.0004 | -0.001 | 118.67 | 30.10 | 33.50 | 81.1% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.9500 | 74 | 95.6% | 0.00 | 0.0004 | -0.001 | 120 | 31.10 | 34.70 | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 1.15 | 70 | 102.2% | 0.00 | 0.0003 | -0.001 | 121.33 | 32.80 | 36.50 | 96.8% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.9500 | 45 | 100.6% | 0.00 | 0.0003 | -0.001 | 122.67 | 34.10 | 37.70 | 94.6% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.9500 | 35 | 103.0% | 0.00 | 0.0002 | -0.001 | 124 | 35.00 | 38.40 | -1.00 | 0.0000 | -0.010 | ||||
| 0 | 0.3000 | 10 | 86.0% | 0.00 | 0.0002 | -0.000 | 125.33 | 36.80 | 39.90 | 77.5% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.9500 | 8 | 107.7% | 0.00 | 0.0002 | -0.000 | 126.67 | 38.10 | 41.80 | 104.4% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.9500 | 14 | 110.0% | 0.00 | 0.0001 | -0.000 | 128 | 39.40 | 43.10 | 105.0% | -1.00 | 0.0000 | -0.010 | |||
| 0 | 0.7500 | 24 | 107.3% | 0.00 | 0.0001 | -0.000 | 129.33 | 40.40 | 44.40 | 93.2% | -1.00 | 0.0000 | -0.010 | |||
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