QQQ цепочка опционов Invesco QQQ Trust, Series 1

Экспирация 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 ±3.2% (696.28–742.15) · ATM IV 22.6% · P/C открытого интереса 2.68

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
248.11	251.89		1	92.6%	1.00	0.0000	0.000	470	0.0300	0.0600		1,340	84.0%	-0.00	0.0000	-0.014
243.05	246.90		1	87.5%	1.00	0.0000	0.000	475	0.0300	0.0600		482	82.0%	-0.00	0.0000	-0.015
238.06	241.91		1	85.6%	1.00	0.0000	0.000	480	0.0400	0.0700		598	81.6%	-0.00	0.0000	-0.016
233.07	236.92		2	83.8%	1.00	0.0000	0.000	485	0.0400	0.0700		640	79.7%	-0.00	0.0000	-0.018
228.08	231.93		11	81.9%	1.00	0.0001	0.000	490	0.0400	0.0700		423	77.8%	-0.00	0.0001	-0.019
223.10	226.94		1	80.4%	1.00	0.0001	0.000	495	0.0500	0.0700		457	76.5%	-0.00	0.0001	-0.021
218.11	221.96		7	79.0%	1.00	0.0001	0.000	500	0.0500	0.0800		2,069	75.2%	-0.00	0.0001	-0.022
213.12	216.97			77.1%	1.00	0.0001	0.000	505	0.0500	0.0800		105	73.3%	-0.00	0.0001	-0.024
208.13	211.98		22	75.2%	1.00	0.0001	-0.002	510	0.0600	0.0900		159	72.4%	-0.00	0.0001	-0.026
203.15	206.99		1	78.2%	1.00	0.0001	-0.005	515	0.0600	0.0900		130	70.5%	-0.00	0.0001	-0.028
198.16	202.01		3	70.9%	1.00	0.0001	-0.008	520	0.0700	0.1000		615	69.5%	-0.00	0.0001	-0.030
193.41	197.02		11	75.0%	1.00	0.0001	-0.010	525	0.0700	0.1000		220	67.7%	-0.00	0.0001	-0.033
188.19	192.04		11	69.2%	1.00	0.0001	-0.013	530	0.0800	0.1100		769	66.6%	-0.00	0.0001	-0.035
183.21	187.06		10	67.8%	1.00	0.0001	-0.016	535	0.0900	0.1100		409	65.1%	-0.00	0.0001	-0.038
178.22	182.07		14	66.0%	1.00	0.0002	-0.020	540	0.0900	0.1200		363	63.6%	-0.00	0.0002	-0.040
173.24	177.09		3	64.6%	0.99	0.0002	-0.023	545	0.1000	0.1300	1	1,063	62.3%	-0.01	0.0002	-0.043
168.27	172.11		54	63.5%	0.99	0.0002	-0.027	550	0.1100	0.1400		727	61.0%	-0.01	0.0002	-0.046
163.30	167.13		11	62.2%	0.99	0.0002	-0.030	555	0.1200	0.1500		135	59.7%	-0.01	0.0002	-0.050
158.32	162.15		24	60.7%	0.99	0.0002	-0.034	560	0.1400	0.1600		232	58.6%	-0.01	0.0002	-0.053
153.34	157.17		31	59.2%	0.99	0.0003	-0.039	565	0.1500	0.1800		254	57.3%	-0.01	0.0003	-0.057
148.37	152.19		2	60.1%	0.99	0.0003	-0.043	570	0.1700	0.1900		508	56.1%	-0.01	0.0003	-0.061
143.39	147.22		3	56.4%	0.99	0.0003	-0.048	575	0.1900	0.2100		641	54.9%	-0.01	0.0004	-0.065
138.63	142.25		86	57.7%	0.99	0.0004	-0.053	580	0.2100	0.2300		764	53.7%	-0.01	0.0004	-0.070
133.43	137.28		5	53.5%	0.99	0.0004	-0.059	585	0.2300	0.2500		426	52.4%	-0.01	0.0004	-0.075
128.47	132.31		15	52.2%	0.99	0.0005	-0.065	590	0.2500	0.2700	11	1,492	51.0%	-0.01	0.0005	-0.080
123.50	127.35		73	50.8%	0.99	0.0005	-0.072	595	0.2800	0.3000		8,197	49.8%	-0.01	0.0006	-0.086
118.67	122.39		434	50.7%	0.98	0.0006	-0.079	600	0.3100	0.3300	7	15.7K	48.6%	-0.02	0.0006	-0.093
117.67	121.40		5	50.4%	0.98	0.0006	-0.080	601	0.3200	0.3400		1,627	48.4%	-0.02	0.0006	-0.094
116.68	120.41		5	50.2%	0.98	0.0006	-0.082	602	0.3300	0.3500		2,131	48.2%	-0.02	0.0006	-0.096
115.56	119.41			48.6%	0.98	0.0007	-0.084	603	0.3300	0.3500		1,190	47.9%	-0.02	0.0007	-0.097
114.57	118.42		1	48.4%	0.98	0.0007	-0.085	604	0.3400	0.3600	1	877	47.7%	-0.02	0.0007	-0.099
113.59	117.43		1	48.2%	0.98	0.0007	-0.087	605	0.3500	0.3700	1	1,567	47.5%	-0.02	0.0007	-0.100
112.59	116.44		2	49.4%	0.98	0.0007	-0.088	606	0.3600	0.3800		636	47.3%	-0.02	0.0007	-0.102
111.60	115.45			47.7%	0.98	0.0007	-0.090	607	0.3700	0.3900		129	47.1%	-0.02	0.0007	-0.103
110.74	114.46		2	48.5%	0.98	0.0008	-0.092	608	0.3700	0.4000		121	46.8%	-0.02	0.0008	-0.105
109.75	113.47		1	48.6%	0.98	0.0008	-0.094	609	0.3800	0.4000		172	46.5%	-0.02	0.0008	-0.107
108.76	112.48		85	47.9%	0.98	0.0008	-0.096	610	0.3900	0.4100	2	2,643	46.2%	-0.02	0.0008	-0.108
107.77	111.49			47.7%	0.98	0.0008	-0.097	611	0.4000	0.4200		275	46.0%	-0.02	0.0008	-0.110
106.65	110.49			46.3%	0.98	0.0008	-0.099	612	0.4100	0.4300		235	45.8%	-0.02	0.0008	-0.112
105.66	109.50		1	46.0%	0.98	0.0008	-0.101	613	0.4200	0.4400		83	45.6%	-0.02	0.0008	-0.114
104.67	108.51		3	45.8%	0.98	0.0009	-0.103	614	0.4300	0.4500		413	45.3%	-0.02	0.0009	-0.116
103.71	107.53		6	45.8%	0.98	0.0009	-0.105	615	0.4400	0.4600		573	45.1%	-0.02	0.0009	-0.118
102.69	106.54		3	46.0%	0.98	0.0009	-0.107	616	0.4500	0.4700	1	291	44.9%	-0.02	0.0009	-0.119
101.71	105.55		2	45.1%	0.98	0.0009	-0.109	617	0.4600	0.4800		150	44.6%	-0.02	0.0009	-0.121
100.72	104.56		1	44.8%	0.98	0.0010	-0.111	618	0.4700	0.4900	1	227	44.4%	-0.02	0.0010	-0.123
99.74	103.57		5	44.6%	0.98	0.0010	-0.114	619	0.4800	0.5000		88	44.1%	-0.02	0.0010	-0.126
98.75	102.59		19	44.4%	0.98	0.0010	-0.116	620	0.4900	0.5100		1,437	43.9%	-0.02	0.0010	-0.128
97.76	101.60		2	44.1%	0.98	0.0010	-0.118	621	0.5000	0.5300		100	43.7%	-0.02	0.0010	-0.130
96.77	100.61		3	43.8%	0.97	0.0011	-0.120	622	0.5100	0.5400		231	43.4%	-0.03	0.0011	-0.132
95.79	99.63		2	43.6%	0.97	0.0011	-0.123	623	0.5300	0.5500		164	43.2%	-0.03	0.0011	-0.134
94.82	98.64		1	44.3%	0.97	0.0011	-0.125	624	0.5400	0.5600		33	42.9%	-0.03	0.0011	-0.137
93.83	97.65		83	43.1%	0.97	0.0012	-0.128	625	0.5500	0.5800	1	2,441	42.7%	-0.03	0.0012	-0.139
92.85	96.67		9	42.9%	0.97	0.0012	-0.130	626	0.5600	0.5900		44	42.5%	-0.03	0.0012	-0.141
91.86	95.67		1	42.6%	0.97	0.0012	-0.133	627	0.5800	0.6000		111	42.2%	-0.03	0.0012	-0.144
90.88	94.69			42.1%	0.97	0.0013	-0.135	628	0.5900	0.6200		154	42.0%	-0.03	0.0013	-0.146
89.90	93.70		3	42.1%	0.97	0.0013	-0.138	629	0.6100	0.6300	19	109	41.7%	-0.03	0.0013	-0.149
88.91	92.72		278	41.9%	0.97	0.0013	-0.141	630	0.6200	0.6500	7	1,975	41.5%	-0.03	0.0013	-0.152
87.93	91.74		3	42.4%	0.97	0.0014	-0.143	631	0.6400	0.6600	11	166	41.2%	-0.03	0.0014	-0.154
86.95	90.75		104	41.4%	0.97	0.0014	-0.146	632	0.6500	0.6800		90	41.0%	-0.03	0.0014	-0.157
85.97	89.77		79	40.9%	0.97	0.0014	-0.149	633	0.6700	0.7000		321	40.8%	-0.03	0.0014	-0.160
84.98	88.79		3	40.9%	0.97	0.0015	-0.152	634	0.6900	0.7100	7	129	40.6%	-0.03	0.0015	-0.163
84.00	87.81		47	40.6%	0.96	0.0015	-0.155	635	0.7000	0.7300	83	519	40.3%	-0.04	0.0015	-0.166
83.02	86.83		11	40.4%	0.96	0.0016	-0.158	636	0.7200	0.7500		303	40.1%	-0.04	0.0016	-0.169
82.04	85.85		8	40.1%	0.96	0.0016	-0.161	637	0.7400	0.7700	5	411	39.8%	-0.04	0.0016	-0.172
81.06	84.87		5	39.9%	0.96	0.0017	-0.164	638	0.7600	0.7900	23	333	39.6%	-0.04	0.0017	-0.175
80.09	83.89		21	39.3%	0.96	0.0017	-0.167	639	0.7800	0.8100	1	102	39.4%	-0.04	0.0017	-0.178
79.11	82.84		51	39.1%	0.96	0.0018	-0.171	640	0.8100	0.8300	206	27.1K	39.2%	-0.04	0.0018	-0.181
79.67	80.46		11	39.6%	0.96	0.0018	-0.174	641	0.8200	0.8500	63	239	39.0%	-0.04	0.0018	-0.184
78.66	79.30		11	39.8%	0.96	0.0019	-0.177	642	0.8400	0.8700	25	142	38.8%	-0.04	0.0019	-0.188
77.74	78.50		6	39.0%	0.96	0.0019	-0.181	643	0.8700	0.9000	11	654	38.5%	-0.04	0.0019	-0.191
75.51	77.35		4	31.0%	0.95	0.0020	-0.185	644	0.8900	0.9200	6	110	38.3%	-0.05	0.0020	-0.195
74.54	76.56		62	32.5%	0.95	0.0020	-0.188	645	0.9100	0.9500	76	5,118	38.0%	-0.05	0.0020	-0.198
74.80	75.59		5	38.2%	0.95	0.0021	-0.192	646	0.9400	0.9700	32	1,185	37.8%	-0.05	0.0021	-0.202
72.54	74.59		6	32.0%	0.95	0.0021	-0.196	647	0.9700	1.00	9	5,713	37.6%	-0.05	0.0022	-0.205
71.31	73.45		16	29.8%	0.95	0.0022	-0.200	648	0.9900	1.02	40	253	37.4%	-0.05	0.0022	-0.209
70.64	72.49		5	31.0%	0.95	0.0023	-0.203	649	1.02	1.05	22	907	37.1%	-0.05	0.0023	-0.213
70.94	71.58		90	37.0%	0.95	0.0023	-0.207	650	1.05	1.08	74	14.8K	36.9%	-0.05	0.0024	-0.217
68.40	70.72		7	31.0%	0.94	0.0024	-0.211	651	1.08	1.11	15	804	36.7%	-0.06	0.0024	-0.221
68.91	69.57			35.9%	0.94	0.0025	-0.216	652	1.11	1.14	82	629	36.5%	-0.06	0.0025	-0.225
66.77	68.60		25	32.3%	0.94	0.0026	-0.220	653	1.14	1.18	1	259	36.2%	-0.06	0.0026	-0.229
65.75	67.81		35	31.4%	0.94	0.0026	-0.224	654	1.17	1.21	45	635	36.0%	-0.06	0.0026	-0.233
66.08	66.87		118	36.0%	0.94	0.0027	-0.229	655	1.21	1.24	26	7,090	35.8%	-0.06	0.0027	-0.238
63.87	65.89		104	31.4%	0.94	0.0028	-0.233	656	1.24	1.28	28	825	35.6%	-0.06	0.0028	-0.242
64.15	64.93		5	35.5%	0.93	0.0029	-0.237	657	1.28	1.32	169	149	35.3%	-0.07	0.0029	-0.247
63.19	63.97		6	35.2%	0.93	0.0030	-0.242	658	1.32	1.35	14	714	35.1%	-0.07	0.0030	-0.251
60.69	63.00		16	30.5%	0.93	0.0030	-0.247	659	1.36	1.39	51	386	34.9%	-0.07	0.0031	-0.256
61.28	62.05		157	34.8%	0.93	0.0031	-0.251	660	1.39	1.43	1,137	10.1K	34.7%	-0.07	0.0032	-0.260
60.32	61.09		12	34.7%	0.93	0.0032	-0.256	661	1.44	1.48	15	332	34.4%	-0.08	0.0033	-0.265
58.12	60.12		10	30.6%	0.92	0.0033	-0.261	662	1.48	1.52	136	585	34.2%	-0.08	0.0034	-0.270
58.35	59.00			34.4%	0.92	0.0034	-0.266	663	1.53	1.57	194	1,817	34.0%	-0.08	0.0034	-0.275
57.46	58.11		104	33.7%	0.92	0.0035	-0.271	664	1.57	1.61	7	278	33.8%	-0.08	0.0036	-0.280
54.94	57.28		18	29.2%	0.92	0.0036	-0.276	665	1.62	1.66	64	9,039	33.6%	-0.09	0.0037	-0.285
55.50	56.15		81	33.7%	0.91	0.0037	-0.281	666	1.67	1.72	168	581	33.4%	-0.09	0.0038	-0.290
53.05	55.20		12	30.1%	0.91	0.0038	-0.286	667	1.73	1.77	42	1,565	33.1%	-0.09	0.0039	-0.295
52.42	54.43		30	29.8%	0.91	0.0040	-0.292	668	1.78	1.82	30	288	32.9%	-0.09	0.0040	-0.300
52.73	53.49		10	32.7%	0.90	0.0041	-0.297	669	1.84	1.88	33	386	32.7%	-0.10	0.0041	-0.306
51.77	52.44		97	32.4%	0.90	0.0042	-0.303	670	1.90	1.94	209	4,608	32.5%	-0.10	0.0042	-0.311
50.84	51.62		24	32.6%	0.90	0.0043	-0.308	671	1.96	2.00	40	376	32.2%	-0.10	0.0044	-0.317
50.00	50.54		22	32.1%	0.89	0.0045	-0.314	672	2.02	2.06	30	434	32.0%	-0.11	0.0045	-0.322
49.03	49.75		104	32.1%	0.89	0.0046	-0.319	673	2.08	2.13	74	251	31.8%	-0.11	0.0046	-0.328
48.14	48.75		39	32.1%	0.89	0.0047	-0.325	674	2.15	2.20	26	624	31.6%	-0.11	0.0048	-0.334
47.18	47.83		40	31.6%	0.88	0.0049	-0.331	675	2.22	2.27	988	66.9K	31.4%	-0.12	0.0049	-0.339
46.28	46.80		32	31.1%	0.88	0.0050	-0.337	676	2.29	2.35	19	2,244	31.2%	-0.12	0.0051	-0.345
45.33	45.81		62	30.8%	0.88	0.0052	-0.343	677	2.37	2.42	5	684	31.0%	-0.12	0.0052	-0.351
44.45	44.96		27	30.7%	0.87	0.0053	-0.349	678	2.45	2.50		514	30.7%	-0.13	0.0054	-0.357
43.51	43.96		98	30.4%	0.87	0.0055	-0.355	679	2.53	2.58	5	382	30.5%	-0.13	0.0055	-0.363
42.59	43.06	8	141	30.8%	0.86	0.0056	-0.361	680	2.62	2.67	156	14.6K	30.3%	-0.14	0.0057	-0.369
41.71	42.31		95	30.3%	0.86	0.0058	-0.367	681	2.69	2.76	18	625	30.1%	-0.14	0.0059	-0.375
40.81	41.32		81	29.9%	0.86	0.0060	-0.373	682	2.80	2.85	10	373	29.9%	-0.15	0.0061	-0.381
39.86	40.50		70	30.3%	0.85	0.0062	-0.379	683	2.90	2.95	3	282	29.7%	-0.15	0.0062	-0.387
38.96	39.61		67	29.7%	0.85	0.0063	-0.385	684	3.00	3.05	3	1,819	29.5%	-0.16	0.0064	-0.393
38.10	38.63		93	29.3%	0.84	0.0065	-0.391	685	3.10	3.16	105	25.2K	29.2%	-0.16	0.0066	-0.400
37.20	37.90		36	29.1%	0.84	0.0067	-0.398	686	3.20	3.27	6	594	29.0%	-0.17	0.0068	-0.406
36.31	36.98	1	101	28.9%	0.83	0.0069	-0.404	687	3.31	3.38	5	294	28.8%	-0.17	0.0070	-0.412
35.42	36.05		54	28.8%	0.82	0.0071	-0.410	688	3.43	3.50	9	822	28.6%	-0.18	0.0072	-0.418
34.54	35.26		43	28.6%	0.82	0.0073	-0.416	689	3.55	3.62	3	371	28.4%	-0.18	0.0074	-0.424
33.63	34.23	1	155	28.1%	0.81	0.0075	-0.422	690	3.69	3.75	452	69.8K	28.2%	-0.19	0.0076	-0.430
32.83	33.55		59	28.2%	0.81	0.0077	-0.429	691	3.82	3.88	12	909	28.0%	-0.20	0.0078	-0.436
31.97	32.49		34	27.8%	0.80	0.0079	-0.435	692	3.95	4.02	1	809	27.8%	-0.20	0.0080	-0.443
31.04	31.61		110	27.5%	0.79	0.0082	-0.441	693	4.11	4.17	10	577	27.6%	-0.21	0.0082	-0.449
30.29	30.92		110	27.6%	0.79	0.0084	-0.447	694	4.26	4.32	6	1,845	27.4%	-0.22	0.0085	-0.455
29.48	30.14	1	408	27.5%	0.78	0.0086	-0.453	695	4.41	4.48	5,386	16.0K	27.2%	-0.22	0.0087	-0.461
28.59	29.24	1	183	27.2%	0.77	0.0088	-0.458	696	4.58	4.64	5	1,595	27.0%	-0.23	0.0089	-0.466
27.77	28.43		95	27.0%	0.76	0.0091	-0.464	697	4.73	4.81	27	984	26.8%	-0.24	0.0092	-0.472
26.94	27.63		109	26.8%	0.76	0.0093	-0.469	698	4.91	4.99	19	831	26.6%	-0.25	0.0094	-0.477
26.16	26.81	2	142	26.6%	0.75	0.0095	-0.475	699	5.09	5.17	23	662	26.4%	-0.26	0.0096	-0.483
25.41	25.86	98	1,414	26.3%	0.74	0.0098	-0.480	700	5.29	5.37	1,074	103.9K	26.2%	-0.26	0.0099	-0.488
24.57	25.15	2	295	26.2%	0.73	0.0100	-0.485	701	5.49	5.57	132	3,350	26.0%	-0.27	0.0101	-0.493
23.76	24.26	4	295	25.8%	0.72	0.0102	-0.490	702	5.69	5.77	4	910	25.8%	-0.28	0.0104	-0.498
23.14	23.27	4	165	25.6%	0.71	0.0105	-0.494	703	5.91	5.99	1	719	25.6%	-0.29	0.0106	-0.502
22.34	22.49	6	290	25.4%	0.70	0.0107	-0.499	704	6.13	6.22	12	574	25.4%	-0.30	0.0109	-0.507
21.61	21.74	50	864	25.2%	0.69	0.0110	-0.503	705	6.38	6.45	221	17.4K	25.2%	-0.31	0.0111	-0.511
20.84	20.99	15	200	25.0%	0.68	0.0112	-0.506	706	6.61	6.70	18	1,508	25.0%	-0.32	0.0114	-0.514
20.10	20.23	9	284	24.8%	0.67	0.0114	-0.510	707	6.86	6.95	18	1,844	24.8%	-0.33	0.0116	-0.518
19.34	19.48	56	462	24.6%	0.66	0.0117	-0.513	708	7.13	7.21	12	1,558	24.6%	-0.34	0.0118	-0.521
18.61	18.75	64	303	24.4%	0.65	0.0119	-0.515	709	7.39	7.49	79	929	24.4%	-0.35	0.0121	-0.523
17.92	18.02	398	1,472	24.3%	0.64	0.0122	-0.518	710	7.68	7.78	429	23.2K	24.2%	-0.36	0.0123	-0.525
17.21	17.36	14	262	24.1%	0.63	0.0124	-0.519	711	7.97	8.07	21	721	24.1%	-0.38	0.0125	-0.527
16.53	16.64	74	455	23.9%	0.62	0.0126	-0.521	712	8.26	8.38	36	4,720	23.9%	-0.39	0.0127	-0.529
15.83	15.96	25	397	23.7%	0.60	0.0128	-0.522	713	8.59	8.70	7	730	23.7%	-0.40	0.0130	-0.529
15.17	15.29	95	551	23.5%	0.59	0.0130	-0.522	714	8.93	9.04	20	4,376	23.5%	-0.41	0.0132	-0.530
14.52	14.63	220	1,134	23.4%	0.58	0.0132	-0.522	715	9.29	9.38	2,761	31.9K	23.3%	-0.43	0.0134	-0.530
13.88	14.00	43	424	23.2%	0.57	0.0134	-0.521	716	9.64	9.74		3,013	23.2%	-0.44	0.0136	-0.529
13.25	13.37	10	704	23.0%	0.55	0.0135	-0.520	717	10.01	10.12	60	1,835	23.0%	-0.45	0.0137	-0.528
12.63	12.75	135	539	22.8%	0.54	0.0137	-0.518	718	10.40	10.50	52	893	22.8%	-0.47	0.0139	-0.526
12.03	12.13	33	372	22.7%	0.53	0.0138	-0.516	719	10.80	10.91	43	947	22.6%	-0.48	0.0140	-0.523
11.45	11.55	505	5,816	22.5%	0.51	0.0140	-0.513	720	11.21	11.32	217	28.2K	22.4%	-0.49	0.0142	-0.520
10.87	10.98	128	608	22.3%	0.50	0.0141	-0.509	721	11.64	11.75	11	710	22.3%	-0.51	0.0143	-0.517
10.32	10.42	17	2,092	22.2%	0.48	0.0142	-0.505	722	12.09	12.20	14	1,879	22.1%	-0.52	0.0144	-0.513
9.77	9.88	10	686	22.0%	0.47	0.0143	-0.500	723	12.55	12.67	21	1,963	21.9%	-0.54	0.0145	-0.507
9.25	9.35	6	426	21.9%	0.46	0.0143	-0.495	724	13.03	13.14	262	1,048	21.8%	-0.55	0.0145	-0.502
8.74	8.82	234	2,572	21.7%	0.44	0.0144	-0.489	725	13.51	13.63	71	26.6K	21.6%	-0.57	0.0146	-0.496
8.24	8.34	24	498	21.5%	0.43	0.0144	-0.482	726	14.03	14.16	5	2,167	21.5%	-0.58	0.0146	-0.489
7.77	7.87	9	483	21.4%	0.41	0.0144	-0.474	727	14.56	14.68	5	879	21.3%	-0.60	0.0146	-0.481
7.31	7.40	58	526	21.2%	0.40	0.0143	-0.466	728	15.10	15.24	103	732	21.2%	-0.61	0.0146	-0.473
6.86	6.95	13	3,982	21.1%	0.38	0.0143	-0.458	729	15.66	15.79	3	643	21.0%	-0.63	0.0145	-0.465
6.44	6.52	1,028	8,591	21.0%	0.37	0.0142	-0.449	730	16.24	16.36	56	9,890	20.9%	-0.64	0.0144	-0.456
6.03	6.11	68	5,889	20.8%	0.35	0.0141	-0.439	731	16.84	16.98	1	611	20.8%	-0.66	0.0144	-0.446
5.64	5.72	80	1,477	20.7%	0.34	0.0139	-0.429	732	17.45	17.60	7	2,240	20.6%	-0.67	0.0142	-0.436
5.27	5.35	12	1,861	20.6%	0.32	0.0138	-0.418	733	17.95	18.55	1	376	20.5%	-0.69	0.0141	-0.425
4.91	4.98	49	402	20.4%	0.31	0.0136	-0.407	734	18.57	19.10	1	444	20.3%	-0.70	0.0139	-0.414
4.57	4.64	547	3,773	20.3%	0.29	0.0134	-0.395	735	19.30	19.73	24	8,717	20.1%	-0.72	0.0137	-0.402
4.25	4.32	69	348	20.2%	0.28	0.0131	-0.383	736	19.94	20.45	1	786	20.0%	-0.73	0.0135	-0.391
3.94	4.03	11	480	20.1%	0.26	0.0129	-0.371	737	20.66	21.13	3	2,506	19.9%	-0.75	0.0132	-0.378
3.65	3.74	8	864	20.0%	0.25	0.0126	-0.358	738	21.34	21.72	145	550	19.5%	-0.76	0.0130	-0.366
3.38	3.44	4	540	19.9%	0.24	0.0123	-0.345	739	22.10	22.65	1	411	19.8%	-0.78	0.0127	-0.353
3.12	3.18	594	28.7K	19.8%	0.22	0.0120	-0.333	740	22.88	23.44	97	7,435	19.7%	-0.79	0.0124	-0.341
2.88	2.94	68	1,311	19.7%	0.21	0.0116	-0.319	741	23.68	24.31		340	19.8%	-0.80	0.0120	-0.328
2.65	2.71	7	1,044	19.6%	0.20	0.0113	-0.306	742	24.44	25.09	5	467	19.6%	-0.81	0.0117	-0.315
2.44	2.50	170	767	19.5%	0.19	0.0109	-0.293	743	25.19	25.98		503	19.7%	-0.83	0.0114	-0.302
2.25	2.30	21	894	19.4%	0.18	0.0106	-0.280	744	25.93	26.60		652	19.3%	-0.84	0.0110	-0.290
2.07	2.12	335	3,452	19.3%	0.17	0.0102	-0.268	745	26.85	27.56		5,926	18.9%	-0.85	0.0106	-0.278
1.89	1.95	3	840	19.3%	0.16	0.0098	-0.255	746	27.75	28.30		611	19.6%	-0.86	0.0102	-0.265
1.74	1.78	9	883	19.2%	0.15	0.0094	-0.242	747	28.54	29.15		352	19.0%	-0.87	0.0099	-0.253
1.59	1.64	11	1,034	19.2%	0.14	0.0090	-0.230	748	29.41	29.96	1	734	19.0%	-0.88	0.0095	-0.241
1.46	1.50		585	19.1%	0.13	0.0086	-0.218	749	30.30	31.17		357	18.9%	-0.89	0.0091	-0.230
1.34	1.37	771	18.4K	19.1%	0.12	0.0082	-0.207	750	31.25	31.99	46	4,088	19.3%	-0.90	0.0088	-0.218
1.22	1.26	12	798	19.0%	0.11	0.0078	-0.196	751	32.07	32.90		934	19.3%	-0.91	0.0084	-0.207
1.12	1.15	15	490	19.0%	0.10	0.0074	-0.185	752	32.91	33.62		172	19.6%	-0.92	0.0080	-0.196
1.02	1.05	73	935	19.0%	0.10	0.0070	-0.175	753	33.92	34.81	1	784	18.5%	-0.93	0.0076	-0.186
0.9300	0.9700	63	5,577	18.9%	0.09	0.0067	-0.165	754	34.84	35.69		134	19.5%	-0.93	0.0073	-0.176
0.8500	0.8800	105	5,480	18.9%	0.08	0.0063	-0.155	755	34.18	37.67		1,370	16.9%	-0.94	0.0069	-0.166
0.7800	0.8100	10	4,846	18.9%	0.08	0.0060	-0.146	756	35.13	38.95		1,047	18.4%	-0.95	0.0066	-0.157
0.7100	0.7400	10	525	18.9%	0.07	0.0056	-0.138	757	36.07	39.58		110	15.3%	-0.95	0.0062	-0.148
0.6500	0.6800	32	1,552	18.9%	0.07	0.0053	-0.130	758	37.04	40.54		723		-0.96	0.0058	-0.140
0.6000	0.6200	82	1,028	19.0%	0.06	0.0050	-0.122	759	38.00	41.50		413		-0.96	0.0054	-0.132
0.5400	0.5700	108	16.8K	19.0%	0.06	0.0047	-0.115	760	38.97	42.48	1	3,914		-0.97	0.0051	-0.125
0.5000	0.5200	62	1,031	19.0%	0.05	0.0044	-0.108	761	39.94	43.50	2	69		-0.97	0.0046	-0.119
0.4600	0.4800	8	808	19.0%	0.05	0.0042	-0.102	762	40.92	44.48		457		-0.98	0.0042	-0.113
0.4200	0.4400	46	1,385	19.1%	0.05	0.0039	-0.096	763	41.91	45.75		46	17.4%	-0.98	0.0038	-0.107
0.3900	0.4000	41	1,516	19.2%	0.04	0.0037	-0.090	764	42.89	46.72		2		-0.98	0.0035	-0.101
0.3600	0.3800	119	5,222	19.2%	0.04	0.0035	-0.085	765	43.88	47.44		12		-0.98	0.0032	-0.096
0.3300	0.3500	15	368	19.3%	0.04	0.0033	-0.080	766	44.87	48.43				-0.99	0.0028	-0.094
0.3100	0.3300	43	13.4K	19.4%	0.03	0.0031	-0.075	767	45.87	49.43				-0.99	0.0024	-0.091
0.2800	0.3000	51	617	19.4%	0.03	0.0029	-0.071	768	46.86	50.42				-0.99	0.0022	-0.088
0.2600	0.2800	24	326	19.5%	0.03	0.0027	-0.067	769	47.86	51.41				-0.99	0.0019	-0.085
0.2400	0.2600	327	21.5K	19.6%	0.03	0.0026	-0.064	770	48.85	52.41		7		-0.99	0.0016	-0.083
0.2300	0.2500	1	2,941	19.8%	0.03	0.0024	-0.060	771	49.85	53.41				-0.99	0.0014	-0.080
0.2100	0.2300	2	751	19.8%	0.02	0.0023	-0.057	772	50.85	54.40		6		-1.00	0.0012	-0.080
0.2000	0.2200		628	20.0%	0.02	0.0021	-0.054	773	51.84	55.40				-1.00	0.0010	-0.079
0.1800	0.2000	10	1,134	20.0%	0.02	0.0020	-0.051	774	52.84	56.40				-1.00	0.0009	-0.078
0.1700	0.1900	105	7,712	20.1%	0.02	0.0019	-0.049	775	53.84	57.40		5		-1.00	0.0008	-0.077
0.1200	0.1400	62	8,065	20.6%	0.01	0.0014	-0.038	780	58.84	62.40		4		-1.00	0.0003	-0.075
0.0900	0.1100	10	5,704	21.3%	0.01	0.0011	-0.031	785	63.84	67.40		1		-1.00	0.0001	-0.074
0.0700	0.0900	45	9,449	22.0%	0.01	0.0009	-0.026	790	68.84	72.40				-1.00	0.0000	-0.074
0.0500	0.0700	2	1,256	22.6%	0.01	0.0007	-0.022	795	73.84	77.40		30		-1.00	0.0000	-0.074
0.0400	0.0600	193	5,008	23.3%	0.01	0.0006	-0.019	800	78.84	82.40		2		-1.00	0.0000	-0.074
0.0300	0.0500	142	2,352	24.0%	0.01	0.0005	-0.016	805	83.84	87.39				-1.00	0.0000	-0.074
0.0300	0.0500		4,469	25.2%	0.00	0.0004	-0.015	810	88.84	92.40				-1.00	0.0000	-0.074
0.0200	0.0500	1	1,921	26.0%	0.00	0.0003	-0.013	815	93.84	97.40				-1.00	0.0000	-0.074
0.0200	0.0400		2,760	26.7%	0.00	0.0003	-0.012	820	98.84	102.40				-1.00	0.0000	-0.074
0.0200	0.0400		1,087	27.9%	0.00	0.0002	-0.011	825	103.84	107.40				-1.00	0.0000	-0.074
0.0100	0.0400		806	28.5%	0.00	0.0002	-0.011	830	108.84	112.40				-1.00	0.0000	-0.074
0.0100	0.0400		342	29.6%	0.00	0.0002	-0.010	835	113.84	117.40				-1.00	0.0000	-0.074
0.0100	0.0300	5	630	30.0%	0.00	0.0002	-0.009	840	118.85	122.40				-1.00	0.0000	-0.074
0.0100	0.0300		348	31.1%	0.00	0.0002	-0.009	845	123.85	127.40				-1.00	0.0000	-0.074
0.0100	0.0300	15	599	32.1%	0.00	0.0001	-0.008	850	128.85	132.40				-1.00	0.0000	-0.074
0	0.0300		625	32.3%	0.00	0.0001	-0.008	855	133.84	137.40				-1.00	0.0000	-0.074
0	0.0300		207	33.3%	0.00	0.0001	-0.007	860	138.84	142.40				-1.00	0.0000	-0.074
0	0.0300		153	34.3%	0.00	0.0001	-0.007	865	143.84	147.40				-1.00	0.0000	-0.074
0	0.0300		221	35.3%	0.00	0.0001	-0.007	870	148.84	152.40				-1.00	0.0000	-0.074
0	0.0300		369	36.3%	0.00	0.0001	-0.006	875	153.84	157.40				-1.00	0.0000	-0.074
0	0.0200	1	137	36.1%	0.00	0.0001	-0.006	880	158.84	162.40				-1.00	0.0000	-0.074
0	0.0200		135	37.0%	0.00	0.0001	-0.006	885	163.84	167.40				-1.00	0.0000	-0.074
0	0.0200		104	37.9%	0.00	0.0001	-0.005	890	168.84	172.40				-1.00	0.0000	-0.074
0	0.0200		50	38.8%	0.00	0.0001	-0.005	895	173.84	177.40				-1.00	0.0000	-0.074
0	0.0200		147	39.8%	0.00	0.0001	-0.005	900	178.84	182.40				-1.00	0.0000	-0.074

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 30, 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

QQQ цепочка опционов Invesco QQQ Trust, Series 1

Улыбка волатильности — Oct 30, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный