QQQ цепочка опционов Invesco QQQ Trust, Series 1
Cboe delayed options data · по состоянию на 14:04 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 ±0.6% (714.73–723.72) · ATM IV 28.3% · P/C открытого интереса 1.38
| 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 | |
| 267.32 | 271.17 | 20 | 598.8% | 1.00 | 0.0000 | -0.002 | 450 | 0 | 0.0100 | 1,589 | 492.7% | -0.00 | 0.0000 | -0.002 | ||
| 262.32 | 266.17 | 550.9% | 1.00 | 0.0000 | -0.002 | 455 | 0 | 0.0100 | 3,629 | 481.7% | -0.00 | 0.0000 | -0.002 | |||
| 257.31 | 261.17 | 568.1% | 1.00 | 0.0000 | -0.002 | 460 | 0 | 0.0100 | 4,103 | 470.8% | -0.00 | 0.0000 | -0.002 | |||
| 252.32 | 256.17 | 559.8% | 1.00 | 0.0000 | -0.002 | 465 | 0 | 0.0100 | 1,757 | 460.0% | -0.00 | 0.0000 | -0.002 | |||
| 247.31 | 251.17 | 542.6% | 1.00 | 0.0000 | -0.003 | 470 | 0 | 0.0100 | 522 | 449.3% | -0.00 | 0.0000 | -0.003 | |||
| 242.33 | 246.17 | 538.5% | 1.00 | 0.0000 | -0.003 | 475 | 0 | 0.0100 | 939 | 438.7% | -0.00 | 0.0000 | -0.003 | |||
| 237.31 | 241.17 | 572.7% | 1.00 | 0.0000 | -0.003 | 480 | 0 | 0.0100 | 314 | 428.2% | -0.00 | 0.0000 | -0.003 | |||
| 232.32 | 236.17 | 509.5% | 1.00 | 0.0000 | -0.003 | 485 | 0 | 0.0100 | 588 | 417.8% | -0.00 | 0.0000 | -0.003 | |||
| 227.31 | 231.17 | 493.2% | 1.00 | 0.0000 | -0.004 | 490 | 0 | 0.0100 | 414 | 407.5% | -0.00 | 0.0000 | -0.004 | |||
| 222.32 | 226.17 | 485.1% | 1.00 | 0.0000 | -0.004 | 495 | 0 | 0.0100 | 1,015 | 397.3% | -0.00 | 0.0000 | -0.004 | |||
| 217.32 | 221.17 | 473.1% | 1.00 | 0.0000 | -0.004 | 500 | 0 | 0.0100 | 710 | 387.2% | -0.00 | 0.0000 | -0.004 | |||
| 212.31 | 216.17 | 426.2% | 1.00 | 0.0000 | -0.004 | 505 | 0 | 0.0100 | 939 | 377.2% | -0.00 | 0.0000 | -0.004 | |||
| 207.32 | 211.17 | 449.2% | 1.00 | 0.0000 | -0.005 | 510 | 0 | 0.0100 | 3 | 523 | 367.3% | -0.00 | 0.0000 | -0.005 | ||
| 202.31 | 206.17 | 404.2% | 1.00 | 0.0000 | -0.005 | 515 | 0 | 0.0100 | 7 | 3,344 | 357.4% | -0.00 | 0.0000 | -0.005 | ||
| 197.31 | 201.17 | 393.3% | 1.00 | 0.0000 | -0.005 | 520 | 0 | 0.0100 | 2,355 | 347.7% | -0.00 | 0.0000 | -0.005 | |||
| 192.32 | 196.17 | 388.6% | 1.00 | 0.0000 | -0.006 | 525 | 0 | 0.0100 | 2,373 | 338.0% | -0.00 | 0.0000 | -0.006 | |||
| 187.60 | 191.17 | 10 | 458.6% | 1.00 | 0.0000 | -0.006 | 530 | 0 | 0.0100 | 4,786 | 328.4% | -0.00 | 0.0000 | -0.006 | ||
| 182.31 | 186.17 | 388.1% | 1.00 | 0.0000 | -0.006 | 535 | 0 | 0.0100 | 4,930 | 318.9% | -0.00 | 0.0000 | -0.006 | |||
| 177.33 | 181.06 | 404.7% | 1.00 | 0.0000 | -0.007 | 540 | 0 | 0.0100 | 537 | 309.5% | -0.00 | 0.0000 | -0.007 | |||
| 172.32 | 176.17 | 368.9% | 1.00 | 0.0000 | -0.007 | 545 | 0 | 0.0100 | 770 | 300.1% | -0.00 | 0.0000 | -0.007 | |||
| 167.32 | 171.17 | 335.2% | 1.00 | 0.0000 | -0.008 | 550 | 0 | 0.0100 | 446 | 290.8% | -0.00 | 0.0000 | -0.008 | |||
| 162.32 | 166.17 | 346.8% | 1.00 | 0.0000 | -0.008 | 555 | 0 | 0.0100 | 327 | 281.6% | -0.00 | 0.0000 | -0.008 | |||
| 157.31 | 161.17 | 332.9% | 1.00 | 0.0000 | -0.009 | 560 | 0 | 0.0100 | 320 | 272.4% | -0.00 | 0.0000 | -0.009 | |||
| 152.31 | 156.17 | 299.2% | 1.00 | 0.0000 | -0.009 | 565 | 0 | 0.0100 | 319 | 263.4% | -0.00 | 0.0000 | -0.009 | |||
| 147.32 | 151.17 | 1 | 314.1% | 1.00 | 0.0000 | -0.010 | 570 | 0 | 0.0100 | 303 | 254.3% | -0.00 | 0.0000 | -0.010 | ||
| 142.31 | 146.17 | 320.2% | 1.00 | 0.0000 | -0.010 | 575 | 0 | 0.0100 | 1,263 | 245.4% | -0.00 | 0.0000 | -0.010 | |||
| 137.33 | 141.17 | 295.0% | 1.00 | 0.0001 | -0.011 | 580 | 0 | 0.0100 | 3,556 | 236.5% | -0.00 | 0.0001 | -0.011 | |||
| 132.31 | 136.17 | 279.5% | 1.00 | 0.0001 | -0.011 | 585 | 0 | 0.0100 | 1 | 1,355 | 227.6% | -0.00 | 0.0001 | -0.011 | ||
| 127.32 | 131.17 | 253.6% | 1.00 | 0.0001 | -0.012 | 590 | 0 | 0.0100 | 1 | 6,052 | 218.9% | -0.00 | 0.0001 | -0.012 | ||
| 122.31 | 126.17 | 239.6% | 1.00 | 0.0001 | -0.013 | 595 | 0 | 0.0100 | 81 | 2,741 | 210.1% | -0.00 | 0.0001 | -0.013 | ||
| 117.32 | 121.17 | 15 | 233.8% | 1.00 | 0.0001 | -0.013 | 600 | 0 | 0.0100 | 142 | 3,676 | 201.5% | -0.00 | 0.0001 | -0.013 | |
| 112.31 | 116.17 | 220.2% | 1.00 | 0.0001 | -0.014 | 605 | 0 | 0.0100 | 19 | 1,608 | 192.8% | -0.00 | 0.0001 | -0.014 | ||
| 107.31 | 111.03 | 1.00 | 0.0001 | -0.014 | 610 | 0 | 0.0100 | 23 | 2,386 | 184.3% | -0.00 | 0.0001 | -0.014 | |||
| 102.31 | 106.03 | 1.00 | 0.0001 | -0.015 | 615 | 0 | 0.0100 | 133 | 2,530 | 175.8% | -0.00 | 0.0001 | -0.015 | |||
| 97.33 | 101.03 | 200.5% | 1.00 | 0.0001 | -0.016 | 620 | 0 | 0.0100 | 1 | 687 | 167.3% | -0.00 | 0.0001 | -0.016 | ||
| 92.33 | 96.03 | 1.00 | 0.0002 | -0.016 | 625 | 0 | 0.0100 | 36 | 1,542 | 158.8% | -0.00 | 0.0002 | -0.016 | |||
| 87.47 | 91.03 | 190.5% | 1.00 | 0.0002 | -0.017 | 630 | 0 | 0.0100 | 120 | 1,967 | 150.4% | -0.00 | 0.0002 | -0.017 | ||
| 82.52 | 86.03 | 187.2% | 1.00 | 0.0002 | -0.018 | 635 | 0 | 0.0100 | 19 | 1,053 | 142.1% | -0.00 | 0.0002 | -0.018 | ||
| 77.32 | 81.17 | 168.6% | 1.00 | 0.0002 | -0.018 | 640 | 0 | 0.0100 | 71 | 2,632 | 133.8% | -0.00 | 0.0002 | -0.018 | ||
| 72.61 | 76.17 | 181.2% | 1.00 | 0.0003 | -0.019 | 645 | 0 | 0.0100 | 75 | 8,524 | 125.5% | -0.00 | 0.0003 | -0.019 | ||
| 67.61 | 71.17 | 5 | 7 | 173.9% | 1.00 | 0.0003 | -0.020 | 650 | 0 | 0.0100 | 430 | 2,692 | 117.2% | -0.00 | 0.0003 | -0.020 |
| 62.61 | 66.03 | 1 | 153.2% | 1.00 | 0.0004 | -0.021 | 655 | 0 | 0.0100 | 497 | 2,731 | 109.0% | -0.00 | 0.0004 | -0.021 | |
| 57.32 | 61.17 | 1 | 2 | 128.3% | 1.00 | 0.0004 | -0.022 | 660 | 0 | 0.0100 | 2,126 | 3,761 | 100.8% | -0.00 | 0.0004 | -0.022 |
| 52.45 | 56.00 | 1 | 1.00 | 0.0005 | -0.023 | 665 | 0 | 0.0100 | 966 | 3,915 | 92.6% | -0.00 | 0.0005 | -0.023 | ||
| 47.82 | 50.59 | 2 | 37 | 95.8% | 1.00 | 0.0006 | -0.024 | 670 | 0.0100 | 0.0200 | 2,609 | 3,881 | 93.1% | -0.00 | 0.0006 | -0.024 |
| 42.53 | 46.10 | 9 | 86.7% | 1.00 | 0.0008 | -0.026 | 675 | 0.0100 | 0.0200 | 180 | 5,155 | 84.2% | -0.00 | 0.0008 | -0.026 | |
| 37.48 | 41.17 | 3 | 10 | 0.99 | 0.0010 | -0.028 | 680 | 0.0100 | 0.0200 | 317 | 5,465 | 75.3% | -0.01 | 0.0010 | -0.028 | |
| 32.76 | 34.98 | 25 | 51 | 0.99 | 0.0014 | -0.032 | 685 | 0.0100 | 0.0200 | 2,741 | 6,715 | 66.3% | -0.01 | 0.0014 | -0.032 | |
| 27.77 | 30.57 | 21 | 0.99 | 0.0019 | -0.038 | 690 | 0.0200 | 0.0300 | 4,652 | 11.4K | 60.7% | -0.01 | 0.0019 | -0.038 | ||
| 24.21 | 24.36 | 54 | 77 | 55.9% | 0.99 | 0.0030 | -0.050 | 695 | 0.0400 | 0.0500 | 4,981 | 10.2K | 55.1% | -0.01 | 0.0030 | -0.050 |
| 19.24 | 19.39 | 220 | 266 | 48.4% | 0.98 | 0.0053 | -0.075 | 700 | 0.0700 | 0.0800 | 5,209 | 22.5K | 48.4% | -0.02 | 0.0053 | -0.075 |
| 18.25 | 18.37 | 199 | 222 | 47.2% | 0.98 | 0.0060 | -0.084 | 701 | 0.0800 | 0.0900 | 1,167 | 2,005 | 47.2% | -0.02 | 0.0060 | -0.084 |
| 17.26 | 17.37 | 23 | 75 | 45.8% | 0.97 | 0.0069 | -0.094 | 702 | 0.0900 | 0.1000 | 1,261 | 4,526 | 45.8% | -0.03 | 0.0069 | -0.094 |
| 16.27 | 16.41 | 23 | 61 | 44.6% | 0.97 | 0.0080 | -0.107 | 703 | 0.1000 | 0.1100 | 2,017 | 1,843 | 44.3% | -0.03 | 0.0080 | -0.107 |
| 15.29 | 15.41 | 36 | 146 | 43.3% | 0.96 | 0.0092 | -0.122 | 704 | 0.1200 | 0.1300 | 2,195 | 2,611 | 43.3% | -0.04 | 0.0092 | -0.122 |
| 14.31 | 14.44 | 133 | 248 | 42.1% | 0.96 | 0.0108 | -0.141 | 705 | 0.1400 | 0.1500 | 2,982 | 8,021 | 42.1% | -0.04 | 0.0108 | -0.141 |
| 13.33 | 13.48 | 63 | 279 | 40.7% | 0.95 | 0.0126 | -0.165 | 706 | 0.1600 | 0.1700 | 1,829 | 2,874 | 40.7% | -0.05 | 0.0126 | -0.165 |
| 12.36 | 12.48 | 33 | 1,039 | 39.5% | 0.94 | 0.0148 | -0.195 | 707 | 0.1900 | 0.2000 | 2,677 | 3,153 | 39.5% | -0.06 | 0.0148 | -0.195 |
| 11.40 | 11.52 | 201 | 887 | 38.7% | 0.93 | 0.0174 | -0.233 | 708 | 0.2300 | 0.2400 | 2,678 | 4,452 | 38.5% | -0.07 | 0.0174 | -0.233 |
| 10.45 | 10.56 | 338 | 1,915 | 37.4% | 0.92 | 0.0205 | -0.279 | 709 | 0.2700 | 0.2800 | 3,528 | 2,122 | 37.5% | -0.08 | 0.0205 | -0.279 |
| 9.50 | 9.61 | 1,552 | 8,729 | 36.4% | 0.90 | 0.0242 | -0.338 | 710 | 0.3300 | 0.3400 | 14.0K | 21.3K | 36.2% | -0.10 | 0.0242 | -0.338 |
| 8.58 | 8.67 | 1,073 | 2,807 | 35.1% | 0.88 | 0.0284 | -0.411 | 711 | 0.4000 | 0.4100 | 4,013 | 1,936 | 35.3% | -0.12 | 0.0284 | -0.411 |
| 7.67 | 7.76 | 1,677 | 2,591 | 34.0% | 0.86 | 0.0332 | -0.502 | 712 | 0.4900 | 0.5000 | 4,937 | 3,286 | 34.2% | -0.14 | 0.0332 | -0.502 |
| 6.79 | 6.85 | 1,307 | 2,708 | 33.0% | 0.83 | 0.0386 | -0.616 | 713 | 0.6000 | 0.6100 | 11.5K | 2,122 | 33.3% | -0.17 | 0.0386 | -0.616 |
| 5.95 | 5.99 | 1,195 | 3,314 | 32.1% | 0.79 | 0.0446 | -0.757 | 714 | 0.7400 | 0.7500 | 7,526 | 4,057 | 32.3% | -0.21 | 0.0446 | -0.757 |
| 5.13 | 5.18 | 2,977 | 9,229 | 31.2% | 0.75 | 0.0508 | -0.932 | 715 | 0.9100 | 0.9300 | 18.4K | 13.0K | 31.3% | -0.25 | 0.0508 | -0.932 |
| 4.35 | 4.38 | 2,117 | 1,839 | 30.3% | 0.70 | 0.0572 | -1.149 | 716 | 1.13 | 1.15 | 10.7K | 2,132 | 30.6% | -0.30 | 0.0572 | -1.149 |
| 3.62 | 3.64 | 3,003 | 5,500 | 29.7% | 0.65 | 0.0631 | -1.417 | 717 | 1.40 | 1.41 | 13.3K | 1,571 | 29.7% | -0.35 | 0.0631 | -1.417 |
| 2.95 | 2.96 | 7,668 | 3,150 | 28.9% | 0.58 | 0.0679 | -1.747 | 718 | 1.73 | 1.75 | 24.8K | 2,238 | 29.1% | -0.42 | 0.0679 | -1.747 |
| 2.35 | 2.36 | 22.2K | 2,482 | 28.3% | 0.51 | 0.0710 | -2.149 | 719 | 2.13 | 2.15 | 28.5K | 2,007 | 28.4% | -0.49 | 0.0710 | -2.149 |
| 1.83 | 1.84 | 34.1K | 8,357 | 27.7% | 0.44 | 0.0717 | -1.816 | 720 | 2.61 | 2.63 | 12.8K | 6,769 | 27.9% | -0.56 | 0.0717 | -1.816 |
| 1.39 | 1.40 | 19.3K | 4,761 | 27.3% | 0.37 | 0.0696 | -1.381 | 721 | 3.17 | 3.19 | 4,687 | 2,600 | 27.4% | -0.63 | 0.0696 | -1.381 |
| 1.03 | 1.04 | 20.2K | 4,650 | 27.0% | 0.30 | 0.0649 | -1.027 | 722 | 3.81 | 3.83 | 1,490 | 2,041 | 27.1% | -0.70 | 0.0649 | -1.027 |
| 0.7500 | 0.7600 | 15.4K | 2,076 | 26.8% | 0.24 | 0.0582 | -0.745 | 723 | 4.51 | 4.55 | 461 | 1,238 | 26.9% | -0.76 | 0.0582 | -0.745 |
| 0.5300 | 0.5400 | 12.7K | 3,452 | 26.8% | 0.18 | 0.0501 | -0.529 | 724 | 5.28 | 5.36 | 408 | 1,479 | 26.9% | -0.82 | 0.0501 | -0.529 |
| 0.3800 | 0.3900 | 14.9K | 6,815 | 26.8% | 0.14 | 0.0416 | -0.372 | 725 | 6.11 | 6.21 | 192 | 1,583 | 26.9% | -0.86 | 0.0416 | -0.372 |
| 0.2600 | 0.2700 | 23.9K | 2,944 | 27.0% | 0.10 | 0.0335 | -0.260 | 726 | 6.99 | 7.09 | 95 | 730 | 27.2% | -0.90 | 0.0335 | -0.260 |
| 0.1800 | 0.1900 | 6,545 | 2,305 | 27.3% | 0.08 | 0.0264 | -0.183 | 727 | 7.90 | 8.01 | 490 | 1,108 | 27.5% | -0.92 | 0.0264 | -0.183 |
| 0.1200 | 0.1300 | 3,081 | 3,415 | 27.5% | 0.06 | 0.0205 | -0.129 | 728 | 8.84 | 8.96 | 237 | 2,755 | 27.5% | -0.94 | 0.0205 | -0.129 |
| 0.0800 | 0.0900 | 5,300 | 2,063 | 27.8% | 0.04 | 0.0158 | -0.092 | 729 | 9.79 | 9.92 | 410 | 1,306 | 28.1% | -0.96 | 0.0158 | -0.092 |
| 0.0600 | 0.0700 | 9,517 | 13.0K | 28.7% | 0.03 | 0.0121 | -0.068 | 730 | 10.76 | 10.90 | 366 | 2,984 | 28.3% | -0.97 | 0.0121 | -0.068 |
| 0.0400 | 0.0500 | 988 | 2,930 | 29.1% | 0.02 | 0.0094 | -0.050 | 731 | 11.76 | 11.88 | 41 | 360 | 28.6% | -0.98 | 0.0094 | -0.050 |
| 0.0300 | 0.0400 | 857 | 2,140 | 30.0% | 0.02 | 0.0073 | -0.038 | 732 | 12.75 | 12.87 | 31 | 889 | 29.4% | -0.98 | 0.0073 | -0.038 |
| 0.0200 | 0.0300 | 872 | 1,975 | 30.6% | 0.01 | 0.0057 | -0.030 | 733 | 13.73 | 13.86 | 21 | 498 | 30.6% | -0.99 | 0.0057 | -0.030 |
| 0.0200 | 0.0300 | 671 | 1,572 | 32.5% | 0.01 | 0.0045 | -0.024 | 734 | 14.72 | 14.86 | 29 | 98 | 32.5% | -0.99 | 0.0045 | -0.024 |
| 0.0100 | 0.0200 | 1,068 | 16.4K | 32.2% | 0.01 | 0.0036 | -0.019 | 735 | 15.72 | 15.86 | 114 | 2,030 | 32.2% | -0.99 | 0.0036 | -0.019 |
| 0.0100 | 0.0200 | 2,287 | 1,769 | 34.0% | 0.01 | 0.0030 | -0.016 | 736 | 16.71 | 16.85 | 6 | 5 | 34.0% | -0.99 | 0.0030 | -0.016 |
| 0.0100 | 0.0200 | 664 | 2,039 | 35.8% | 0.01 | 0.0025 | -0.013 | 737 | 17.73 | 17.85 | 7 | 3 | 35.8% | -0.99 | 0.0025 | -0.013 |
| 0.0100 | 0.0200 | 632 | 1,351 | 37.5% | 0.01 | 0.0021 | -0.012 | 738 | 18.71 | 18.85 | 5 | 35.9% | -0.99 | 0.0021 | -0.012 | |
| 0.0100 | 0.0200 | 572 | 1,997 | 39.3% | 0.00 | 0.0018 | -0.011 | 739 | 19.71 | 19.85 | 13 | 22 | 37.6% | -1.00 | 0.0018 | -0.011 |
| 0.0100 | 0.0200 | 1,500 | 5,195 | 41.0% | 0.00 | 0.0016 | -0.010 | 740 | 20.72 | 20.85 | 20 | 4,030 | 36.6% | -1.00 | 0.0016 | -0.010 |
| 0 | 0.0100 | 484 | 1,654 | 38.2% | 0.00 | 0.0014 | -0.009 | 741 | 21.70 | 21.84 | 14 | 5 | 44.1% | -1.00 | 0.0014 | -0.009 |
| 0 | 0.0100 | 99 | 2,627 | 39.8% | 0.00 | 0.0013 | -0.009 | 742 | 22.70 | 22.84 | 4 | 7 | 39.8% | -1.00 | 0.0013 | -0.009 |
| 0 | 0.0100 | 10 | 905 | 41.3% | 0.00 | 0.0012 | -0.009 | 743 | 23.69 | 23.84 | 7 | 47.6% | -1.00 | 0.0012 | -0.009 | |
| 0 | 0.0100 | 9 | 858 | 42.9% | 0.00 | 0.0011 | -0.009 | 744 | 23.85 | 26.27 | 3 | 2 | 71.2% | -1.00 | 0.0011 | -0.009 |
| 0 | 0.0100 | 28 | 3,795 | 44.4% | 0.00 | 0.0010 | -0.009 | 745 | 24.46 | 27.23 | 3 | 542 | 53.5% | -1.00 | 0.0010 | -0.009 |
| 0 | 0.0100 | 4 | 1,097 | 45.9% | 0.00 | 0.0010 | -0.008 | 746 | 25.91 | 28.26 | 1 | 77.1% | -1.00 | 0.0010 | -0.008 | |
| 0 | 0.0100 | 811 | 47.5% | 0.00 | 0.0009 | -0.008 | 747 | 27.18 | 28.51 | 1 | 7 | 57.1% | -1.00 | 0.0009 | -0.008 | |
| 0 | 0.0100 | 62 | 704 | 49.0% | 0.00 | 0.0008 | -0.008 | 748 | 28.02 | 30.19 | 82.7% | -1.00 | 0.0008 | -0.008 | ||
| 0 | 0.0100 | 2 | 404 | 50.5% | 0.00 | 0.0008 | -0.008 | 749 | 29.58 | 31.16 | 1 | 89.1% | -1.00 | 0.0008 | -0.008 | |
| 0 | 0.0100 | 219 | 6,392 | 52.0% | 0.00 | 0.0008 | -0.008 | 750 | 30.13 | 32.22 | 503 | 91.0% | -1.00 | 0.0008 | -0.008 | |
| 0 | 0.0100 | 1,843 | 53.5% | 0.00 | 0.0007 | -0.008 | 751 | 30.85 | 33.26 | 86.5% | -1.00 | 0.0007 | -0.008 | |||
| 0 | 0.0100 | 2 | 588 | 55.0% | 0.00 | 0.0007 | -0.008 | 752 | 30.85 | 34.70 | -1.00 | 0.0007 | -0.008 | |||
| 0 | 0.0100 | 4,210 | 56.5% | 0.00 | 0.0006 | -0.008 | 753 | 31.84 | 35.69 | -1.00 | 0.0006 | -0.008 | ||||
| 0 | 0.0100 | 1 | 713 | 58.0% | 0.00 | 0.0006 | -0.008 | 754 | 32.84 | 36.69 | -1.00 | 0.0006 | -0.008 | |||
| 0 | 0.0100 | 1,133 | 59.5% | 0.00 | 0.0006 | -0.008 | 755 | 33.84 | 37.69 | -1.00 | 0.0006 | -0.008 | ||||
| 0 | 0.0100 | 653 | 60.9% | 0.00 | 0.0006 | -0.008 | 756 | 34.84 | 38.70 | 2 | -1.00 | 0.0006 | -0.008 | |||
| 0 | 0.0100 | 484 | 62.4% | 0.00 | 0.0005 | -0.008 | 757 | 35.84 | 39.67 | -1.00 | 0.0005 | -0.008 | ||||
| 0 | 0.0100 | 4 | 605 | 63.9% | 0.00 | 0.0005 | -0.008 | 758 | 36.84 | 40.70 | -1.00 | 0.0005 | -0.008 | |||
| 0 | 0.0100 | 1 | 388 | 65.3% | 0.00 | 0.0005 | -0.007 | 759 | 37.84 | 41.69 | -1.00 | 0.0005 | -0.007 | |||
| 0 | 0.0100 | 5 | 2,173 | 66.8% | 0.00 | 0.0005 | -0.007 | 760 | 38.84 | 41.60 | 10 | -1.00 | 0.0005 | -0.007 | ||
| 0 | 0.0100 | 368 | 68.2% | 0.00 | 0.0004 | -0.007 | 761 | 39.84 | 43.70 | -1.00 | 0.0004 | -0.007 | ||||
| 0 | 0.0100 | 398 | 69.7% | 0.00 | 0.0004 | -0.007 | 762 | 40.85 | 44.70 | -1.00 | 0.0004 | -0.007 | ||||
| 0 | 0.0100 | 393 | 71.1% | 0.00 | 0.0004 | -0.007 | 763 | 41.85 | 45.67 | -1.00 | 0.0004 | -0.007 | ||||
| 0 | 0.0100 | 2,144 | 72.6% | 0.00 | 0.0004 | -0.007 | 764 | 42.85 | 46.70 | -1.00 | 0.0004 | -0.007 | ||||
| 0 | 0.0100 | 1,804 | 74.0% | 0.00 | 0.0004 | -0.007 | 765 | 43.85 | 47.67 | -1.00 | 0.0004 | -0.007 | ||||
| 0 | 0.0100 | 4,595 | 75.4% | 0.00 | 0.0004 | -0.007 | 766 | 44.85 | 48.67 | -1.00 | 0.0004 | -0.007 | ||||
| 0 | 0.0100 | 184 | 76.8% | 0.00 | 0.0003 | -0.007 | 767 | 45.85 | 49.67 | -1.00 | 0.0003 | -0.007 | ||||
| 0 | 0.0100 | 1 | 165 | 78.3% | 0.00 | 0.0003 | -0.007 | 768 | 46.85 | 50.70 | -1.00 | 0.0003 | -0.007 | |||
| 0 | 0.0100 | 1,139 | 79.7% | 0.00 | 0.0003 | -0.007 | 769 | 47.85 | 51.67 | -1.00 | 0.0003 | -0.007 | ||||
| 0 | 0.0100 | 1 | 1,819 | 81.1% | 0.00 | 0.0003 | -0.007 | 770 | 48.84 | 52.70 | -1.00 | 0.0003 | -0.007 | |||
| 0 | 0.0100 | 108 | 82.5% | 0.00 | 0.0003 | -0.007 | 771 | 49.84 | 53.70 | -1.00 | 0.0003 | -0.007 | ||||
| 0 | 0.0100 | 789 | 83.9% | 0.00 | 0.0003 | -0.007 | 772 | 50.84 | 54.70 | -1.00 | 0.0003 | -0.007 | ||||
| 0 | 0.0100 | 104 | 85.3% | 0.00 | 0.0003 | -0.007 | 773 | 51.84 | 55.70 | -1.00 | 0.0003 | -0.007 | ||||
| 0 | 0.0100 | 62 | 346 | 86.7% | 0.00 | 0.0003 | -0.007 | 774 | 52.84 | 56.70 | -1.00 | 0.0003 | -0.007 | |||
| 0 | 0.0100 | 1,116 | 88.1% | 0.00 | 0.0003 | -0.007 | 775 | 53.84 | 57.67 | -1.00 | 0.0003 | -0.007 | ||||
| 0 | 0.0100 | 89.5% | 0.00 | 0.0002 | -0.007 | 776 | 54.84 | 58.67 | -1.00 | 0.0002 | -0.007 | |||||
| 0 | 0.0100 | 72 | 90.9% | 0.00 | 0.0002 | -0.007 | 777 | 55.84 | 59.70 | -1.00 | 0.0002 | -0.007 | ||||
| 0 | 0.0100 | 24 | 92.3% | 0.00 | 0.0002 | -0.006 | 778 | 56.84 | 60.67 | -1.00 | 0.0002 | -0.006 | ||||
| 0 | 0.0100 | 93.7% | 0.00 | 0.0002 | -0.006 | 779 | 57.84 | 61.67 | -1.00 | 0.0002 | -0.006 | |||||
| 0 | 0.0100 | 2,412 | 95.0% | 0.00 | 0.0002 | -0.006 | 780 | 58.84 | 62.70 | 1 | -1.00 | 0.0002 | -0.006 | |||
| 0 | 0.0100 | 4,209 | 101.9% | 0.00 | 0.0002 | -0.006 | 785 | 63.84 | 67.70 | -1.00 | 0.0002 | -0.006 | ||||
| 0 | 0.0100 | 216 | 108.6% | 0.00 | 0.0002 | -0.006 | 790 | 68.84 | 72.70 | -1.00 | 0.0002 | -0.006 | ||||
| 0 | 0.0100 | 143 | 115.3% | 0.00 | 0.0001 | -0.006 | 795 | 73.84 | 77.70 | -1.00 | 0.0001 | -0.006 | ||||
| 0 | 0.0100 | 222 | 121.9% | 0.00 | 0.0001 | -0.005 | 800 | 78.84 | 82.70 | -1.00 | 0.0001 | -0.005 | ||||
| 0 | 0.0100 | 231 | 128.5% | 0.00 | 0.0001 | -0.005 | 805 | 83.84 | 87.52 | -1.00 | 0.0001 | -0.005 | ||||
| 0 | 0.0100 | 234 | 134.9% | 0.00 | 0.0001 | -0.005 | 810 | 88.84 | 92.67 | -1.00 | 0.0001 | -0.005 | ||||
| 0 | 0.0100 | 280 | 141.3% | 0.00 | 0.0001 | -0.005 | 815 | 93.84 | 97.67 | -1.00 | 0.0001 | -0.005 | ||||
| 0 | 0.0100 | 536 | 147.7% | 0.00 | 0.0001 | -0.005 | 820 | 98.84 | 102.67 | -1.00 | 0.0001 | -0.005 | ||||
| 0 | 0.0100 | 697 | 154.0% | 0.00 | 0.0001 | -0.004 | 825 | 103.84 | 107.70 | -1.00 | 0.0001 | -0.004 | ||||
| 0 | 0.0100 | 704 | 160.2% | 0.00 | 0.0001 | -0.004 | 830 | 108.84 | 112.67 | -1.00 | 0.0001 | -0.004 | ||||
| 0 | 0.0100 | 556 | 166.4% | 0.00 | 0.0001 | -0.004 | 835 | 113.85 | 117.69 | -1.00 | 0.0001 | -0.004 | ||||
| 0 | 0.0100 | 283 | 172.5% | 0.00 | 0.0000 | -0.004 | 840 | 118.84 | 122.52 | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 0.0100 | 565 | 178.5% | 0.00 | 0.0000 | -0.004 | 845 | 123.84 | 127.69 | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 0.0100 | 481 | 184.5% | 0.00 | 0.0000 | -0.004 | 850 | 128.84 | 132.52 | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 0.0100 | 385 | 190.5% | 0.00 | 0.0000 | -0.004 | 855 | 133.84 | 137.52 | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 0.0100 | 304 | 196.4% | 0.00 | 0.0000 | -0.003 | 860 | 138.85 | 142.52 | -1.00 | 0.0000 | -0.003 | ||||
| 0 | 0.0100 | 96 | 202.3% | 0.00 | 0.0000 | -0.003 | 865 | 143.85 | 147.69 | -1.00 | 0.0000 | -0.003 | ||||
| 0 | 0.0100 | 241 | 208.1% | 0.00 | 0.0000 | -0.003 | 870 | 148.85 | 152.70 | -1.00 | 0.0000 | -0.003 | ||||
| 0 | 0.0100 | 559 | 213.9% | 0.00 | 0.0000 | -0.003 | 875 | 153.85 | 157.69 | -1.00 | 0.0000 | -0.003 | ||||
| 0 | 0.0100 | 245 | 219.6% | 0.00 | 0.0000 | -0.003 | 880 | 158.85 | 162.70 | -1.00 | 0.0000 | -0.003 | ||||
| 0 | 0.0100 | 30 | 225.3% | 0.00 | 0.0000 | -0.003 | 885 | 163.85 | 167.70 | -1.00 | 0.0000 | -0.003 | ||||
| 0 | 0.0100 | 64 | 230.9% | 0.00 | 0.0000 | -0.003 | 890 | 168.85 | 172.67 | -1.00 | 0.0000 | -0.003 | ||||
| 0 | 0.0100 | 359 | 236.5% | 0.00 | 0.0000 | -0.003 | 895 | 173.85 | 177.67 | -1.00 | 0.0000 | -0.003 | ||||
| 0 | 0.0100 | 3 | 486 | 242.0% | 0.00 | 0.0000 | -0.003 | 900 | 178.85 | 182.70 | -1.00 | 0.0000 | -0.003 | |||
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 — Oct 19, 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