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 ±1.9% (705.32–733.12) · ATM IV 22.4% · P/C открытого интереса 1.39
| 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 | |
| 267.92 | 271.48 | 1 | 173.5% | 1.00 | 0.0000 | 0.000 | 450 | 0.0100 | 0.0300 | 814 | 2,130 | 139.2% | -0.00 | 0.0000 | -0.009 | |
| 262.93 | 266.48 | 4 | 169.9% | 1.00 | 0.0000 | 0.000 | 455 | 0.0100 | 0.0300 | 618 | 136.1% | -0.00 | 0.0000 | -0.010 | ||
| 257.93 | 261.49 | 166.3% | 1.00 | 0.0000 | 0.000 | 460 | 0.0100 | 0.0300 | 727 | 133.1% | -0.00 | 0.0000 | -0.010 | |||
| 252.94 | 256.49 | 162.8% | 1.00 | 0.0000 | 0.000 | 465 | 0.0100 | 0.0300 | 792 | 130.1% | -0.00 | 0.0000 | -0.010 | |||
| 247.94 | 251.49 | 158.8% | 1.00 | 0.0000 | 0.000 | 470 | 0.0100 | 0.0300 | 1,423 | 127.1% | -0.00 | 0.0000 | -0.011 | |||
| 242.94 | 246.50 | 152.2% | 1.00 | 0.0000 | 0.000 | 475 | 0.0100 | 0.0300 | 248 | 124.1% | -0.00 | 0.0000 | -0.011 | |||
| 237.95 | 241.50 | 151.9% | 1.00 | 0.0000 | 0.000 | 480 | 0.0100 | 0.0300 | 197 | 121.2% | -0.00 | 0.0000 | -0.012 | |||
| 232.95 | 236.51 | 148.5% | 1.00 | 0.0000 | 0.000 | 485 | 0.0100 | 0.0300 | 126 | 118.3% | -0.00 | 0.0000 | -0.013 | |||
| 227.96 | 231.51 | 142.6% | 1.00 | 0.0000 | 0.000 | 490 | 0.0100 | 0.0300 | 280 | 192 | 115.4% | -0.00 | 0.0000 | -0.013 | ||
| 222.96 | 226.52 | 141.7% | 1.00 | 0.0000 | 0.000 | 495 | 0.0100 | 0.0300 | 262 | 112.6% | -0.00 | 0.0000 | -0.014 | |||
| 217.96 | 221.52 | 51 | 138.0% | 1.00 | 0.0000 | 0.000 | 500 | 0.0100 | 0.0300 | 675 | 109.7% | -0.00 | 0.0000 | -0.015 | ||
| 212.97 | 216.53 | 132.3% | 1.00 | 0.0000 | 0.000 | 505 | 0.0100 | 0.0300 | 14 | 487 | 106.9% | -0.00 | 0.0000 | -0.015 | ||
| 207.97 | 211.53 | 1 | 129.1% | 1.00 | 0.0000 | 0.000 | 510 | 0.0100 | 0.0300 | 1,116 | 104.2% | -0.00 | 0.0000 | -0.016 | ||
| 202.98 | 206.53 | 2 | 125.8% | 1.00 | 0.0000 | 0.000 | 515 | 0.0100 | 0.0300 | 98 | 307 | 101.4% | -0.00 | 0.0000 | -0.017 | |
| 197.98 | 201.54 | 10 | 122.7% | 1.00 | 0.0000 | 0.000 | 520 | 0.0200 | 0.0300 | 1,711 | 590 | 100.5% | -0.00 | 0.0000 | -0.018 | |
| 192.96 | 196.55 | 101.1% | 1.00 | 0.0000 | 0.000 | 525 | 0.0200 | 0.0300 | 1,962 | 2,528 | 97.8% | -0.00 | 0.0000 | -0.019 | ||
| 188.16 | 191.55 | 99.7% | 1.00 | 0.0001 | 0.000 | 530 | 0.0100 | 0.0300 | 1,372 | 1,482 | 93.3% | -0.00 | 0.0001 | -0.020 | ||
| 182.93 | 186.56 | 1 | 1.00 | 0.0001 | 0.000 | 535 | 0.0200 | 0.0400 | 2 | 165 | 93.8% | -0.00 | 0.0001 | -0.021 | ||
| 178.22 | 180.99 | 11 | 94.6% | 1.00 | 0.0001 | -0.001 | 540 | 0.0200 | 0.0400 | 22 | 419 | 91.1% | -0.00 | 0.0001 | -0.023 | |
| 173.01 | 176.06 | 2 | 93.0% | 1.00 | 0.0001 | -0.003 | 545 | 0.0200 | 0.0400 | 1 | 805 | 88.4% | -0.00 | 0.0001 | -0.024 | |
| 168.01 | 171.57 | 90.4% | 1.00 | 0.0001 | -0.006 | 550 | 0.0200 | 0.0400 | 116 | 802 | 85.7% | -0.00 | 0.0001 | -0.026 | ||
| 162.88 | 166.58 | 100 | 87.8% | 1.00 | 0.0001 | -0.008 | 555 | 0.0200 | 0.0400 | 386 | 83.0% | -0.00 | 0.0001 | -0.028 | ||
| 157.94 | 161.58 | 79.3% | 1.00 | 0.0001 | -0.011 | 560 | 0.0300 | 0.0500 | 324 | 82.5% | -0.00 | 0.0001 | -0.030 | |||
| 152.95 | 156.59 | 1 | 78.2% | 1.00 | 0.0001 | -0.013 | 565 | 0.0300 | 0.0500 | 1,292 | 79.8% | -0.00 | 0.0001 | -0.032 | ||
| 147.96 | 151.60 | 3 | 75.9% | 1.00 | 0.0001 | -0.016 | 570 | 0.0300 | 0.0500 | 221 | 2,684 | 77.2% | -0.00 | 0.0001 | -0.034 | |
| 143.05 | 146.60 | 5 | 80.4% | 1.00 | 0.0001 | -0.019 | 575 | 0.0400 | 0.0500 | 973 | 75.4% | -0.00 | 0.0001 | -0.037 | ||
| 137.96 | 141.52 | 12 | 72.9% | 1.00 | 0.0002 | -0.023 | 580 | 0.0400 | 0.0600 | 2,144 | 73.5% | -0.00 | 0.0002 | -0.040 | ||
| 133.07 | 136.62 | 12 | 75.5% | 1.00 | 0.0002 | -0.026 | 585 | 0.0500 | 0.0600 | 47 | 1,194 | 71.5% | -0.00 | 0.0002 | -0.043 | |
| 127.95 | 131.63 | 2 | 84.5% | 1.00 | 0.0002 | -0.030 | 590 | 0.0500 | 0.0700 | 6 | 2,390 | 69.4% | -0.00 | 0.0002 | -0.046 | |
| 122.96 | 126.64 | 1 | 71.4% | 1.00 | 0.0002 | -0.035 | 595 | 0.0600 | 0.0700 | 5 | 1,602 | 67.3% | -0.00 | 0.0002 | -0.050 | |
| 117.97 | 121.59 | 63 | 66.2% | 1.00 | 0.0003 | -0.040 | 600 | 0.0700 | 0.0800 | 4 | 3,878 | 65.6% | -0.00 | 0.0003 | -0.054 | |
| 112.98 | 116.66 | 76.1% | 0.99 | 0.0003 | -0.045 | 605 | 0.0700 | 0.0900 | 6 | 3,791 | 63.4% | -0.01 | 0.0003 | -0.058 | ||
| 108.00 | 111.67 | 6 | 64.2% | 0.99 | 0.0004 | -0.050 | 610 | 0.0800 | 0.1000 | 2 | 1,658 | 61.5% | -0.01 | 0.0004 | -0.064 | |
| 103.07 | 106.49 | 7 | 62.0% | 0.99 | 0.0004 | -0.057 | 615 | 0.0900 | 0.1000 | 3 | 1,754 | 59.1% | -0.01 | 0.0004 | -0.069 | |
| 98.05 | 101.70 | 3 | 59.7% | 0.99 | 0.0005 | -0.063 | 620 | 0.1000 | 0.1100 | 8 | 1,834 | 57.1% | -0.01 | 0.0005 | -0.075 | |
| 93.04 | 96.71 | 16 | 57.4% | 0.99 | 0.0005 | -0.071 | 625 | 0.1100 | 0.1300 | 1,329 | 55.2% | -0.01 | 0.0005 | -0.082 | ||
| 88.05 | 91.73 | 2 | 13 | 55.0% | 0.99 | 0.0006 | -0.079 | 630 | 0.1300 | 0.1400 | 4,576 | 1,338 | 53.0% | -0.01 | 0.0006 | -0.090 |
| 87.11 | 90.60 | 54.6% | 0.99 | 0.0006 | -0.081 | 631 | 0.1200 | 0.1400 | 52.4% | -0.01 | 0.0006 | -0.092 | ||||
| 86.13 | 89.73 | 52.3% | 0.99 | 0.0007 | -0.083 | 632 | 0.1300 | 0.1400 | 52.1% | -0.01 | 0.0007 | -0.093 | ||||
| 85.07 | 88.76 | 52.1% | 0.99 | 0.0007 | -0.085 | 633 | 0.1300 | 0.1500 | 51.8% | -0.01 | 0.0007 | -0.095 | ||||
| 84.15 | 87.77 | 53.2% | 0.99 | 0.0007 | -0.086 | 634 | 0.1300 | 0.1500 | 51.2% | -0.01 | 0.0007 | -0.097 | ||||
| 83.16 | 86.75 | 18 | 52.6% | 0.99 | 0.0007 | -0.088 | 635 | 0.1400 | 0.1500 | 3 | 1,538 | 50.9% | -0.01 | 0.0007 | -0.099 | |
| 82.14 | 85.28 | 50.8% | 0.99 | 0.0008 | -0.090 | 636 | 0.1400 | 0.1600 | 50.5% | -0.01 | 0.0008 | -0.101 | ||||
| 81.15 | 84.78 | 52.0% | 0.99 | 0.0008 | -0.093 | 637 | 0.1400 | 0.1600 | 50.0% | -0.01 | 0.0008 | -0.103 | ||||
| 80.09 | 83.76 | 51.2% | 0.99 | 0.0008 | -0.095 | 638 | 0.1500 | 0.1600 | 49.6% | -0.01 | 0.0008 | -0.105 | ||||
| 79.18 | 82.28 | 50.9% | 0.99 | 0.0008 | -0.097 | 639 | 0.1500 | 0.1700 | 49.3% | -0.01 | 0.0008 | -0.107 | ||||
| 78.23 | 81.74 | 5 | 31 | 50.1% | 0.99 | 0.0009 | -0.099 | 640 | 0.1500 | 0.1700 | 76 | 3,907 | 48.7% | -0.01 | 0.0009 | -0.109 |
| 77.23 | 80.78 | 49.9% | 0.99 | 0.0009 | -0.101 | 641 | 0.1600 | 0.1800 | 48.5% | -0.01 | 0.0009 | -0.111 | ||||
| 76.15 | 79.80 | 49.5% | 0.99 | 0.0009 | -0.104 | 642 | 0.1600 | 0.1800 | 48.0% | -0.01 | 0.0009 | -0.114 | ||||
| 75.36 | 78.60 | 48.9% | 0.99 | 0.0010 | -0.106 | 643 | 0.1700 | 0.1800 | 47.6% | -0.01 | 0.0010 | -0.116 | ||||
| 74.46 | 77.60 | 48.6% | 0.99 | 0.0010 | -0.109 | 644 | 0.1700 | 0.1900 | 47.2% | -0.01 | 0.0010 | -0.118 | ||||
| 73.14 | 76.80 | 16 | 48.1% | 0.99 | 0.0010 | -0.111 | 645 | 0.1800 | 0.1900 | 15 | 5,443 | 46.8% | -0.01 | 0.0010 | -0.121 | |
| 72.17 | 75.80 | 47.7% | 0.98 | 0.0010 | -0.114 | 646 | 0.1800 | 0.2000 | 46.4% | -0.02 | 0.0011 | -0.123 | ||||
| 71.19 | 74.80 | 47.0% | 0.98 | 0.0011 | -0.117 | 647 | 0.1900 | 0.2000 | 22 | 46.0% | -0.02 | 0.0011 | -0.126 | |||
| 70.18 | 73.80 | 51.3% | 0.98 | 0.0011 | -0.119 | 648 | 0.1900 | 0.2100 | 360 | 45.6% | -0.02 | 0.0011 | -0.129 | |||
| 69.15 | 72.84 | 44.7% | 0.98 | 0.0012 | -0.122 | 649 | 0.2000 | 0.2200 | 45.3% | -0.02 | 0.0012 | -0.132 | ||||
| 68.49 | 71.84 | 38 | 45.8% | 0.98 | 0.0012 | -0.125 | 650 | 0.2100 | 0.2200 | 68 | 6,671 | 44.9% | -0.02 | 0.0012 | -0.134 | |
| 67.30 | 70.80 | 45.3% | 0.98 | 0.0013 | -0.129 | 651 | 0.2100 | 0.2300 | 44.5% | -0.02 | 0.0013 | -0.137 | ||||
| 66.01 | 69.62 | 44.8% | 0.98 | 0.0013 | -0.132 | 652 | 0.2200 | 0.2300 | 4 | 44.0% | -0.02 | 0.0013 | -0.140 | |||
| 65.31 | 68.86 | 44.5% | 0.98 | 0.0014 | -0.135 | 653 | 0.2200 | 0.2400 | 1 | 43.6% | -0.02 | 0.0014 | -0.143 | |||
| 64.27 | 67.74 | 43.9% | 0.98 | 0.0014 | -0.139 | 654 | 0.2300 | 0.2500 | 220 | 43.3% | -0.02 | 0.0014 | -0.147 | |||
| 63.77 | 66.87 | 16 | 46.3% | 0.98 | 0.0015 | -0.142 | 655 | 0.2400 | 0.2600 | 210 | 2,945 | 43.0% | -0.02 | 0.0015 | -0.150 | |
| 62.40 | 65.88 | 42.1% | 0.98 | 0.0015 | -0.146 | 656 | 0.2400 | 0.2600 | 5 | 42.4% | -0.02 | 0.0015 | -0.154 | |||
| 61.32 | 64.89 | 42.5% | 0.98 | 0.0016 | -0.150 | 657 | 0.2500 | 0.2700 | 42.0% | -0.02 | 0.0016 | -0.158 | ||||
| 60.29 | 63.80 | 42.1% | 0.98 | 0.0016 | -0.154 | 658 | 0.2600 | 0.2800 | 12 | 41.7% | -0.02 | 0.0016 | -0.162 | |||
| 59.05 | 62.89 | 40.9% | 0.98 | 0.0017 | -0.158 | 659 | 0.2700 | 0.2900 | 41.3% | -0.02 | 0.0017 | -0.166 | ||||
| 58.07 | 61.90 | 74 | 40.4% | 0.98 | 0.0018 | -0.163 | 660 | 0.2800 | 0.3000 | 50 | 4,409 | 40.9% | -0.02 | 0.0018 | -0.170 | |
| 57.08 | 60.91 | 44.7% | 0.97 | 0.0019 | -0.167 | 661 | 0.2900 | 0.3100 | 40.6% | -0.03 | 0.0019 | -0.174 | ||||
| 56.52 | 59.92 | 40.4% | 0.97 | 0.0019 | -0.172 | 662 | 0.3000 | 0.3200 | 1 | 40.2% | -0.03 | 0.0019 | -0.179 | |||
| 55.51 | 58.93 | 39.2% | 0.97 | 0.0020 | -0.177 | 663 | 0.3100 | 0.3300 | 39.8% | -0.03 | 0.0020 | -0.184 | ||||
| 54.22 | 57.94 | 43.2% | 0.97 | 0.0021 | -0.182 | 664 | 0.3200 | 0.3400 | 221 | 39.4% | -0.03 | 0.0021 | -0.189 | |||
| 53.12 | 56.95 | 118 | 38.4% | 0.97 | 0.0022 | -0.188 | 665 | 0.3300 | 0.3500 | 1,029 | 4,691 | 38.9% | -0.03 | 0.0022 | -0.195 | |
| 52.39 | 55.80 | 38.8% | 0.97 | 0.0023 | -0.193 | 666 | 0.3400 | 0.3700 | 38.6% | -0.03 | 0.0023 | -0.200 | ||||
| 51.43 | 54.97 | 38.3% | 0.97 | 0.0024 | -0.199 | 667 | 0.3600 | 0.3800 | 38.2% | -0.03 | 0.0024 | -0.206 | ||||
| 50.41 | 53.98 | 36.3% | 0.97 | 0.0025 | -0.205 | 668 | 0.3700 | 0.3900 | 17 | 37.8% | -0.03 | 0.0025 | -0.212 | |||
| 49.27 | 53.00 | 37.4% | 0.97 | 0.0026 | -0.212 | 669 | 0.3900 | 0.4100 | 37.5% | -0.03 | 0.0026 | -0.218 | ||||
| 48.20 | 51.97 | 9 | 37.0% | 0.96 | 0.0027 | -0.219 | 670 | 0.4000 | 0.4200 | 2,433 | 6,125 | 37.0% | -0.04 | 0.0028 | -0.225 | |
| 47.48 | 51.00 | 36.7% | 0.96 | 0.0029 | -0.226 | 671 | 0.4200 | 0.4400 | 36.7% | -0.04 | 0.0029 | -0.232 | ||||
| 46.63 | 50.00 | 40.4% | 0.96 | 0.0030 | -0.233 | 672 | 0.4400 | 0.4600 | 36.4% | -0.04 | 0.0030 | -0.240 | ||||
| 46.79 | 47.39 | 36.4% | 0.96 | 0.0031 | -0.241 | 673 | 0.4600 | 0.4800 | 36.0% | -0.04 | 0.0032 | -0.247 | ||||
| 45.57 | 46.41 | 33.9% | 0.96 | 0.0033 | -0.249 | 674 | 0.4800 | 0.5000 | 1 | 35.7% | -0.04 | 0.0033 | -0.255 | |||
| 44.39 | 45.53 | 1 | 55 | 36.9% | 0.95 | 0.0034 | -0.258 | 675 | 0.5000 | 0.5200 | 182 | 4,470 | 35.3% | -0.05 | 0.0035 | -0.264 |
| 43.61 | 44.45 | 33.4% | 0.95 | 0.0036 | -0.267 | 676 | 0.5200 | 0.5400 | 3 | 1,235 | 34.9% | -0.05 | 0.0036 | -0.273 | ||
| 42.83 | 43.47 | 21 | 34.5% | 0.95 | 0.0038 | -0.276 | 677 | 0.5400 | 0.5600 | 11 | 1,208 | 34.5% | -0.05 | 0.0038 | -0.282 | |
| 41.91 | 42.50 | 3 | 34.5% | 0.95 | 0.0040 | -0.286 | 678 | 0.5700 | 0.5800 | 35 | 1,418 | 34.2% | -0.05 | 0.0040 | -0.292 | |
| 41.03 | 41.52 | 2 | 34.7% | 0.95 | 0.0042 | -0.296 | 679 | 0.5900 | 0.6100 | 236 | 1,007 | 33.8% | -0.06 | 0.0042 | -0.302 | |
| 39.99 | 40.55 | 41 | 33.8% | 0.94 | 0.0044 | -0.307 | 680 | 0.6200 | 0.6300 | 2,615 | 5,730 | 33.5% | -0.06 | 0.0044 | -0.313 | |
| 39.00 | 39.58 | 33.3% | 0.94 | 0.0046 | -0.318 | 681 | 0.6500 | 0.6600 | 119 | 1,329 | 33.1% | -0.06 | 0.0046 | -0.324 | ||
| 38.06 | 38.61 | 5 | 3 | 33.2% | 0.94 | 0.0049 | -0.330 | 682 | 0.6900 | 0.7000 | 68 | 1,417 | 32.8% | -0.06 | 0.0049 | -0.335 |
| 37.16 | 37.66 | 4 | 33.1% | 0.93 | 0.0051 | -0.342 | 683 | 0.7200 | 0.7400 | 84 | 1,146 | 32.4% | -0.07 | 0.0051 | -0.348 | |
| 36.11 | 36.69 | 4 | 32.3% | 0.93 | 0.0054 | -0.354 | 684 | 0.7600 | 0.7700 | 201 | 1,162 | 32.1% | -0.07 | 0.0054 | -0.360 | |
| 35.16 | 35.72 | 1 | 74 | 32.0% | 0.93 | 0.0056 | -0.368 | 685 | 0.8000 | 0.8100 | 217 | 4,952 | 31.8% | -0.07 | 0.0057 | -0.373 |
| 34.20 | 34.77 | 17 | 31.6% | 0.92 | 0.0059 | -0.381 | 686 | 0.8500 | 0.8600 | 200 | 1,033 | 31.5% | -0.08 | 0.0060 | -0.387 | |
| 33.24 | 33.82 | 14 | 31.2% | 0.92 | 0.0062 | -0.396 | 687 | 0.8900 | 0.9000 | 107 | 1,958 | 31.2% | -0.08 | 0.0063 | -0.402 | |
| 32.34 | 32.87 | 16 | 31.1% | 0.91 | 0.0066 | -0.411 | 688 | 0.9400 | 0.9500 | 334 | 862 | 30.9% | -0.09 | 0.0066 | -0.416 | |
| 31.39 | 31.92 | 8 | 30.8% | 0.91 | 0.0069 | -0.426 | 689 | 1.00 | 1.01 | 145 | 1,683 | 30.5% | -0.09 | 0.0070 | -0.432 | |
| 30.43 | 30.98 | 275 | 319 | 30.4% | 0.90 | 0.0073 | -0.442 | 690 | 1.06 | 1.07 | 564 | 11.2K | 30.2% | -0.10 | 0.0073 | -0.448 |
| 29.52 | 30.05 | 3 | 22 | 30.2% | 0.90 | 0.0077 | -0.459 | 691 | 1.12 | 1.13 | 126 | 834 | 29.9% | -0.10 | 0.0077 | -0.465 |
| 28.57 | 29.12 | 46 | 29.8% | 0.89 | 0.0080 | -0.476 | 692 | 1.19 | 1.20 | 158 | 1,557 | 29.6% | -0.11 | 0.0081 | -0.482 | |
| 27.64 | 28.18 | 32 | 29.5% | 0.88 | 0.0085 | -0.494 | 693 | 1.26 | 1.27 | 212 | 1,337 | 29.3% | -0.12 | 0.0085 | -0.500 | |
| 26.75 | 27.27 | 76 | 29.2% | 0.88 | 0.0089 | -0.512 | 694 | 1.34 | 1.35 | 221 | 2,078 | 29.0% | -0.12 | 0.0090 | -0.518 | |
| 25.84 | 26.35 | 11 | 1,167 | 29.0% | 0.87 | 0.0094 | -0.530 | 695 | 1.42 | 1.44 | 547 | 7,659 | 28.7% | -0.13 | 0.0094 | -0.537 |
| 24.93 | 25.44 | 1 | 29 | 28.7% | 0.86 | 0.0098 | -0.550 | 696 | 1.52 | 1.53 | 429 | 1,962 | 28.5% | -0.14 | 0.0099 | -0.556 |
| 24.03 | 24.54 | 61 | 28.4% | 0.86 | 0.0103 | -0.569 | 697 | 1.61 | 1.62 | 138 | 2,145 | 28.2% | -0.15 | 0.0104 | -0.576 | |
| 22.92 | 23.64 | 48 | 27.3% | 0.85 | 0.0108 | -0.589 | 698 | 1.72 | 1.73 | 132 | 1,635 | 27.9% | -0.15 | 0.0109 | -0.596 | |
| 22.28 | 22.76 | 3 | 103 | 27.9% | 0.84 | 0.0114 | -0.609 | 699 | 1.83 | 1.84 | 143 | 1,749 | 27.6% | -0.16 | 0.0115 | -0.616 |
| 21.23 | 21.88 | 17 | 682 | 27.1% | 0.83 | 0.0119 | -0.630 | 700 | 1.94 | 1.96 | 4,063 | 15.2K | 27.3% | -0.17 | 0.0120 | -0.637 |
| 20.31 | 21.01 | 166 | 26.8% | 0.82 | 0.0125 | -0.650 | 701 | 2.07 | 2.09 | 248 | 2,022 | 27.1% | -0.18 | 0.0126 | -0.658 | |
| 19.49 | 20.15 | 1 | 326 | 26.6% | 0.81 | 0.0131 | -0.671 | 702 | 2.21 | 2.22 | 198 | 2,525 | 26.8% | -0.19 | 0.0132 | -0.678 |
| 18.62 | 19.29 | 346 | 26.3% | 0.80 | 0.0137 | -0.691 | 703 | 2.36 | 2.37 | 133 | 2,311 | 26.5% | -0.21 | 0.0138 | -0.699 | |
| 17.78 | 18.45 | 12 | 147 | 26.0% | 0.78 | 0.0143 | -0.711 | 704 | 2.52 | 2.53 | 194 | 1,266 | 26.2% | -0.22 | 0.0144 | -0.720 |
| 17.15 | 17.62 | 172 | 458 | 26.2% | 0.77 | 0.0149 | -0.731 | 705 | 2.68 | 2.70 | 606 | 4,484 | 26.0% | -0.23 | 0.0150 | -0.740 |
| 16.38 | 16.80 | 3 | 259 | 26.1% | 0.76 | 0.0155 | -0.750 | 706 | 2.87 | 2.88 | 121 | 1,480 | 25.7% | -0.24 | 0.0157 | -0.759 |
| 15.34 | 15.99 | 2 | 305 | 25.3% | 0.74 | 0.0162 | -0.769 | 707 | 3.06 | 3.07 | 235 | 2,492 | 25.4% | -0.26 | 0.0163 | -0.778 |
| 14.91 | 15.02 | 93 | 365 | 25.2% | 0.73 | 0.0168 | -0.787 | 708 | 3.25 | 3.28 | 48 | 1,456 | 25.2% | -0.27 | 0.0170 | -0.796 |
| 14.15 | 14.24 | 66 | 743 | 24.9% | 0.71 | 0.0174 | -0.803 | 709 | 3.47 | 3.50 | 155 | 2,035 | 24.9% | -0.29 | 0.0176 | -0.813 |
| 13.35 | 13.47 | 619 | 2,327 | 24.7% | 0.70 | 0.0181 | -0.819 | 710 | 3.72 | 3.74 | 1,485 | 36.1K | 24.7% | -0.30 | 0.0183 | -0.829 |
| 12.63 | 12.73 | 180 | 2,148 | 24.4% | 0.68 | 0.0187 | -0.833 | 711 | 3.96 | 3.98 | 255 | 40.4K | 24.4% | -0.32 | 0.0189 | -0.843 |
| 11.87 | 11.99 | 155 | 1,044 | 24.1% | 0.66 | 0.0193 | -0.845 | 712 | 4.22 | 4.25 | 244 | 3,841 | 24.1% | -0.34 | 0.0195 | -0.856 |
| 11.15 | 11.27 | 105 | 930 | 23.9% | 0.64 | 0.0199 | -0.855 | 713 | 4.51 | 4.53 | 187 | 2,024 | 23.9% | -0.36 | 0.0202 | -0.866 |
| 10.46 | 10.56 | 140 | 1,559 | 23.6% | 0.63 | 0.0205 | -0.863 | 714 | 4.82 | 4.85 | 137 | 2,900 | 23.6% | -0.38 | 0.0207 | -0.875 |
| 9.80 | 9.88 | 1,057 | 3,659 | 23.4% | 0.61 | 0.0210 | -0.869 | 715 | 5.13 | 5.16 | 2,839 | 7,810 | 23.4% | -0.40 | 0.0213 | -0.880 |
| 9.14 | 9.21 | 98 | 1,065 | 23.2% | 0.59 | 0.0215 | -0.872 | 716 | 5.45 | 5.50 | 172 | 2,041 | 23.1% | -0.42 | 0.0218 | -0.884 |
| 8.49 | 8.57 | 194 | 1,623 | 22.9% | 0.56 | 0.0220 | -0.872 | 717 | 5.82 | 5.85 | 203 | 1,612 | 22.9% | -0.44 | 0.0223 | -0.885 |
| 7.85 | 7.94 | 167 | 1,140 | 22.6% | 0.54 | 0.0224 | -0.870 | 718 | 6.22 | 6.24 | 470 | 1,466 | 22.6% | -0.46 | 0.0227 | -0.882 |
| 7.25 | 7.34 | 552 | 987 | 22.4% | 0.52 | 0.0228 | -0.864 | 719 | 6.59 | 6.63 | 1,172 | 1,818 | 22.3% | -0.48 | 0.0231 | -0.877 |
| 6.70 | 6.73 | 1,665 | 5,346 | 22.1% | 0.50 | 0.0231 | -0.856 | 720 | 7.02 | 7.09 | 3,570 | 14.5K | 22.1% | -0.51 | 0.0234 | -0.868 |
| 6.15 | 6.18 | 139 | 908 | 21.9% | 0.47 | 0.0233 | -0.843 | 721 | 7.46 | 7.54 | 573 | 2,420 | 21.9% | -0.53 | 0.0236 | -0.855 |
| 5.61 | 5.65 | 377 | 1,703 | 21.6% | 0.45 | 0.0235 | -0.828 | 722 | 7.93 | 8.01 | 167 | 2,582 | 21.6% | -0.56 | 0.0238 | -0.840 |
| 5.11 | 5.14 | 353 | 1,989 | 21.3% | 0.43 | 0.0235 | -0.809 | 723 | 8.43 | 8.51 | 73 | 1,860 | 21.3% | -0.58 | 0.0239 | -0.821 |
| 4.63 | 4.66 | 421 | 1,780 | 21.1% | 0.40 | 0.0235 | -0.787 | 724 | 8.95 | 9.04 | 29 | 1,083 | 21.1% | -0.61 | 0.0238 | -0.798 |
| 4.18 | 4.20 | 2,284 | 4,968 | 20.8% | 0.38 | 0.0233 | -0.762 | 725 | 9.51 | 9.59 | 297 | 4,252 | 20.8% | -0.63 | 0.0237 | -0.773 |
| 3.75 | 3.78 | 237 | 1,982 | 20.6% | 0.35 | 0.0231 | -0.733 | 726 | 10.08 | 10.17 | 10 | 1,162 | 20.6% | -0.66 | 0.0234 | -0.744 |
| 3.35 | 3.38 | 211 | 2,003 | 20.4% | 0.33 | 0.0227 | -0.702 | 727 | 10.68 | 10.84 | 120 | 1,289 | 20.3% | -0.68 | 0.0231 | -0.712 |
| 2.98 | 3.00 | 212 | 1,906 | 20.2% | 0.30 | 0.0222 | -0.669 | 728 | 11.31 | 11.49 | 35 | 1,582 | 20.1% | -0.71 | 0.0226 | -0.679 |
| 2.64 | 2.66 | 169 | 1,522 | 19.9% | 0.28 | 0.0216 | -0.633 | 729 | 11.76 | 12.29 | 4 | 1,396 | 19.6% | -0.73 | 0.0220 | -0.642 |
| 2.32 | 2.33 | 2,656 | 8,089 | 19.7% | 0.26 | 0.0209 | -0.596 | 730 | 12.65 | 12.94 | 117 | 14.0K | 19.7% | -0.75 | 0.0213 | -0.605 |
| 2.04 | 2.05 | 153 | 2,547 | 19.5% | 0.23 | 0.0201 | -0.558 | 731 | 13.28 | 13.88 | 462 | 19.9% | -0.78 | 0.0205 | -0.566 | |
| 1.78 | 1.79 | 151 | 1,938 | 19.3% | 0.21 | 0.0192 | -0.519 | 732 | 13.80 | 14.56 | 4 | 3,000 | 19.0% | -0.80 | 0.0196 | -0.525 |
| 1.54 | 1.55 | 201 | 1,453 | 19.1% | 0.19 | 0.0183 | -0.479 | 733 | 14.57 | 15.33 | 2 | 770 | 18.8% | -0.82 | 0.0186 | -0.486 |
| 1.33 | 1.34 | 324 | 1,605 | 19.0% | 0.17 | 0.0172 | -0.440 | 734 | 15.35 | 16.14 | 3 | 1,886 | 18.6% | -0.84 | 0.0176 | -0.445 |
| 1.15 | 1.16 | 1,526 | 22.4K | 18.8% | 0.15 | 0.0162 | -0.401 | 735 | 16.16 | 16.87 | 39 | 2,783 | 17.8% | -0.86 | 0.0165 | -0.406 |
| 0.9800 | 0.9900 | 356 | 1,285 | 18.7% | 0.14 | 0.0150 | -0.363 | 736 | 17.02 | 17.72 | 12 | 653 | 17.5% | -0.88 | 0.0154 | -0.367 |
| 0.8400 | 0.8500 | 185 | 3,016 | 18.5% | 0.12 | 0.0139 | -0.327 | 737 | 17.88 | 18.61 | 18 | 1,074 | 17.3% | -0.89 | 0.0143 | -0.331 |
| 0.7100 | 0.7200 | 157 | 2,767 | 18.5% | 0.11 | 0.0128 | -0.293 | 738 | 18.75 | 19.48 | 29 | 927 | 16.9% | -0.91 | 0.0132 | -0.296 |
| 0.6000 | 0.6100 | 204 | 2,470 | 18.4% | 0.09 | 0.0117 | -0.261 | 739 | 19.66 | 20.39 | 1 | 695 | 16.5% | -0.92 | 0.0121 | -0.264 |
| 0.5100 | 0.5200 | 6,153 | 16.0K | 18.2% | 0.08 | 0.0106 | -0.232 | 740 | 20.77 | 21.34 | 106 | 5,859 | 17.7% | -0.93 | 0.0110 | -0.235 |
| 0.4300 | 0.4400 | 352 | 1,923 | 18.2% | 0.07 | 0.0096 | -0.205 | 741 | 21.51 | 22.33 | 518 | 15.6% | -0.94 | 0.0099 | -0.209 | |
| 0.3700 | 0.3800 | 142 | 2,095 | 18.2% | 0.06 | 0.0087 | -0.182 | 742 | 22.26 | 23.34 | 2,546 | 18.4% | -0.95 | 0.0088 | -0.187 | |
| 0.3100 | 0.3200 | 1,313 | 2,725 | 18.2% | 0.05 | 0.0078 | -0.161 | 743 | 23.56 | 24.19 | 4 | 1,210 | 17.2% | -0.96 | 0.0078 | -0.167 |
| 0.2700 | 0.2800 | 382 | 2,575 | 18.3% | 0.05 | 0.0070 | -0.142 | 744 | 24.37 | 25.19 | 1 | 263 | -0.97 | 0.0069 | -0.151 | |
| 0.2200 | 0.2400 | 4,165 | 10.4K | 18.2% | 0.04 | 0.0062 | -0.126 | 745 | 25.59 | 26.23 | 21 | 1,892 | 18.3% | -0.97 | 0.0060 | -0.138 |
| 0.1900 | 0.2100 | 823 | 2,663 | 18.3% | 0.04 | 0.0056 | -0.112 | 746 | 26.32 | 27.14 | 638 | -0.98 | 0.0052 | -0.127 | ||
| 0.1600 | 0.1800 | 45 | 1,902 | 18.4% | 0.03 | 0.0050 | -0.099 | 747 | 27.30 | 28.12 | 10 | 362 | -0.98 | 0.0044 | -0.117 | |
| 0.1400 | 0.1600 | 20 | 2,424 | 18.5% | 0.03 | 0.0044 | -0.088 | 748 | 28.29 | 29.11 | 49 | -0.99 | 0.0038 | -0.111 | ||
| 0.1300 | 0.1400 | 37 | 1,493 | 18.7% | 0.03 | 0.0040 | -0.080 | 749 | 29.28 | 30.09 | 19 | -0.99 | 0.0032 | -0.105 | ||
| 0.1100 | 0.1200 | 993 | 11.8K | 18.8% | 0.02 | 0.0036 | -0.071 | 750 | 30.28 | 31.09 | 204 | 484 | -0.99 | 0.0027 | -0.100 | |
| 0.1000 | 0.1100 | 64 | 1,163 | 19.1% | 0.02 | 0.0032 | -0.065 | 751 | 31.27 | 32.09 | 2 | 66 | -0.99 | 0.0023 | -0.097 | |
| 0.0800 | 0.1000 | 168 | 1,177 | 19.1% | 0.02 | 0.0029 | -0.059 | 752 | 30.85 | 33.08 | 2 | -0.99 | 0.0020 | -0.094 | ||
| 0.0800 | 0.0900 | 58 | 1,496 | 19.5% | 0.02 | 0.0026 | -0.054 | 753 | 33.26 | 34.07 | 4 | 33 | -0.99 | 0.0017 | -0.092 | |
| 0.0700 | 0.0900 | 38 | 1,411 | 19.8% | 0.01 | 0.0024 | -0.050 | 754 | 34.26 | 35.08 | 6 | -1.00 | 0.0014 | -0.090 | ||
| 0.0700 | 0.0800 | 130 | 7,237 | 20.1% | 0.01 | 0.0022 | -0.046 | 755 | 35.41 | 36.08 | 5 | 19 | -1.00 | 0.0012 | -0.089 | |
| 0.0600 | 0.0700 | 15 | 678 | 20.2% | 0.01 | 0.0020 | -0.043 | 756 | 35.42 | 38.55 | 10 | -1.00 | 0.0011 | -0.088 | ||
| 0.0500 | 0.0600 | 14 | 2,224 | 20.2% | 0.01 | 0.0019 | -0.040 | 757 | 36.33 | 39.46 | 18 | 22.0% | -1.00 | 0.0009 | -0.087 | |
| 0.0500 | 0.0600 | 4 | 1,565 | 20.6% | 0.01 | 0.0017 | -0.037 | 758 | 36.84 | 40.48 | 20 | 23.4% | -1.00 | 0.0008 | -0.087 | |
| 0.0400 | 0.0600 | 58 | 2,689 | 20.9% | 0.01 | 0.0016 | -0.035 | 759 | 37.84 | 41.53 | 11 | 22.9% | -1.00 | 0.0007 | -0.086 | |
| 0.0400 | 0.0600 | 697 | 9,335 | 21.3% | 0.01 | 0.0015 | -0.034 | 760 | 38.84 | 42.40 | 10 | 14 | -1.00 | 0.0006 | -0.086 | |
| 0.0400 | 0.0500 | 1,036 | 21.5% | 0.01 | 0.0014 | -0.032 | 761 | 39.84 | 43.40 | 5 | -1.00 | 0.0006 | -0.085 | |||
| 0.0300 | 0.0500 | 2 | 1,238 | 21.6% | 0.01 | 0.0013 | -0.031 | 762 | 40.84 | 44.40 | -1.00 | 0.0005 | -0.085 | |||
| 0.0300 | 0.0500 | 20 | 1,403 | 22.1% | 0.01 | 0.0012 | -0.030 | 763 | 41.84 | 45.40 | -1.00 | 0.0005 | -0.085 | |||
| 0.0300 | 0.0500 | 607 | 22.5% | 0.01 | 0.0012 | -0.029 | 764 | 42.84 | 46.40 | -1.00 | 0.0004 | -0.084 | ||||
| 0.0300 | 0.0500 | 65 | 7,090 | 22.9% | 0.01 | 0.0011 | -0.028 | 765 | 43.84 | 47.40 | 6 | -1.00 | 0.0004 | -0.084 | ||
| 0.0300 | 0.0400 | 1,194 | 23.0% | 0.01 | 0.0010 | -0.027 | 766 | 44.84 | 48.40 | -1.00 | 0.0004 | -0.084 | ||||
| 0.0300 | 0.0400 | 65 | 1,307 | 23.4% | 0.01 | 0.0010 | -0.026 | 767 | 45.84 | 49.52 | -1.00 | 0.0003 | -0.084 | |||
| 0.0200 | 0.0400 | 41 | 1,731 | 23.4% | 0.01 | 0.0009 | -0.025 | 768 | 46.84 | 50.69 | -1.00 | 0.0003 | -0.084 | |||
| 0.0200 | 0.0400 | 1 | 564 | 23.9% | 0.01 | 0.0009 | -0.025 | 769 | 47.83 | 51.52 | -1.00 | 0.0003 | -0.084 | |||
| 0.0300 | 0.0400 | 15 | 7,402 | 24.7% | 0.01 | 0.0008 | -0.024 | 770 | 48.83 | 52.52 | -1.00 | 0.0003 | -0.084 | |||
| 0.0200 | 0.0400 | 652 | 24.7% | 0.01 | 0.0008 | -0.023 | 771 | 49.83 | 53.68 | -1.00 | 0.0002 | -0.084 | ||||
| 0.0200 | 0.0300 | 99 | 494 | 24.6% | 0.01 | 0.0008 | -0.023 | 772 | 50.83 | 54.52 | -1.00 | 0.0002 | -0.084 | |||
| 0.0200 | 0.0300 | 316 | 1,118 | 25.0% | 0.01 | 0.0007 | -0.022 | 773 | 51.83 | 55.52 | -1.00 | 0.0002 | -0.084 | |||
| 0.0200 | 0.0300 | 100 | 523 | 25.4% | 0.00 | 0.0007 | -0.022 | 774 | 52.83 | 56.52 | -1.00 | 0.0002 | -0.084 | |||
| 0.0200 | 0.0300 | 7 | 10.6K | 25.8% | 0.00 | 0.0007 | -0.021 | 775 | 53.83 | 57.52 | 3 | 4 | -1.00 | 0.0002 | -0.083 | |
| 0.0100 | 0.0300 | 91 | 6,942 | 27.2% | 0.00 | 0.0006 | -0.019 | 780 | 58.83 | 62.52 | 3 | 1 | -1.00 | 0.0001 | -0.083 | |
| 0.0100 | 0.0300 | 5 | 6,502 | 29.2% | 0.00 | 0.0004 | -0.018 | 785 | 63.83 | 67.52 | -1.00 | 0.0001 | -0.083 | |||
| 0.0100 | 0.0300 | 1 | 9,640 | 31.1% | 0.00 | 0.0004 | -0.016 | 790 | 68.84 | 72.52 | -1.00 | 0.0001 | -0.083 | |||
| 0.0100 | 0.0300 | 1 | 1,843 | 33.0% | 0.00 | 0.0003 | -0.015 | 795 | 73.84 | 77.52 | -1.00 | 0.0001 | -0.083 | |||
| 0.0100 | 0.0200 | 1,016 | 2,203 | 33.9% | 0.00 | 0.0003 | -0.013 | 800 | 78.83 | 82.52 | -1.00 | 0.0000 | -0.083 | |||
| 0.0100 | 0.0200 | 1,372 | 746 | 35.7% | 0.00 | 0.0002 | -0.012 | 805 | 83.83 | 87.52 | -1.00 | 0.0000 | -0.083 | |||
| 0.0100 | 0.0200 | 118 | 2,577 | 37.5% | 0.00 | 0.0002 | -0.011 | 810 | 88.84 | 92.52 | -1.00 | 0.0000 | -0.083 | |||
| 0.0100 | 0.0200 | 98 | 402 | 39.2% | 0.00 | 0.0002 | -0.010 | 815 | 93.83 | 97.52 | -1.00 | 0.0000 | -0.082 | |||
| 0.0100 | 0.0200 | 701 | 41.0% | 0.00 | 0.0001 | -0.009 | 820 | 98.83 | 102.52 | -1.00 | 0.0000 | -0.082 | ||||
| 0.0100 | 0.0200 | 50 | 466 | 42.7% | 0.00 | 0.0001 | -0.008 | 825 | 103.83 | 107.52 | -1.00 | 0.0000 | -0.082 | |||
| 0.0100 | 0.0200 | 638 | 44.4% | 0.00 | 0.0001 | -0.007 | 830 | 108.83 | 112.40 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0200 | 339 | 44.6% | 0.00 | 0.0001 | -0.007 | 835 | 113.83 | 117.52 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0200 | 249 | 46.2% | 0.00 | 0.0001 | -0.006 | 840 | 118.83 | 122.52 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0200 | 245 | 47.9% | 0.00 | 0.0001 | -0.005 | 845 | 123.83 | 127.52 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0100 | 735 | 46.9% | 0.00 | 0.0001 | -0.005 | 850 | 128.83 | 132.52 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0200 | 162 | 52.6% | 0.00 | 0.0000 | -0.004 | 860 | 138.83 | 142.52 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0200 | 430 | 55.7% | 0.00 | 0.0000 | -0.003 | 870 | 148.83 | 152.52 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0200 | 632 | 58.8% | 0.00 | 0.0000 | -0.003 | 880 | 158.83 | 162.52 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0200 | 259 | 60.3% | 0.00 | 0.0000 | -0.002 | 885 | 163.83 | 167.52 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0200 | 230 | 61.8% | 0.00 | 0.0000 | -0.002 | 890 | 168.83 | 172.52 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0200 | 115 | 63.3% | 0.00 | 0.0000 | -0.002 | 895 | 173.83 | 177.52 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0200 | 72 | 64.8% | 0.00 | 0.0000 | -0.002 | 900 | 178.83 | 182.69 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0200 | 16 | 66.2% | 0.00 | 0.0000 | -0.001 | 905 | 183.83 | 187.52 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0200 | 45 | 67.7% | 0.00 | 0.0000 | -0.001 | 910 | 188.83 | 192.52 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0200 | 69.2% | 0.00 | 0.0000 | -0.001 | 915 | 193.83 | 197.52 | -1.00 | 0.0000 | -0.082 | |||||
| 0 | 0.0200 | 10 | 70.6% | 0.00 | 0.0000 | -0.001 | 920 | 198.83 | 202.52 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0100 | 68.5% | 0.00 | 0.0000 | -0.001 | 925 | 203.83 | 207.52 | -1.00 | 0.0000 | -0.082 | |||||
| 0 | 0.0100 | 69.9% | 0.00 | 0.0000 | -0.001 | 930 | 208.83 | 212.52 | -1.00 | 0.0000 | -0.082 | |||||
| 0 | 0.0100 | 2 | 71.2% | 0.00 | 0.0000 | -0.001 | 935 | 213.83 | 217.52 | -1.00 | 0.0000 | -0.082 | ||||
| 0 | 0.0100 | 72.5% | 0.00 | 0.0000 | -0.001 | 940 | 218.83 | 222.52 | -1.00 | 0.0000 | -0.082 | |||||
| 0 | 0.0100 | 73.9% | 0.00 | 0.0000 | -0.001 | 945 | 223.83 | 227.52 | -1.00 | 0.0000 | -0.082 | |||||
| 0 | 0.0100 | 75.2% | 0.00 | 0.0000 | -0.001 | 950 | 228.83 | 232.52 | -1.00 | 0.0000 | -0.082 | |||||
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 23, 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