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 ±5.3% (674.61–749.87) · 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
351.88	355.57		1	91.8%	1.00	0.0000	0.000	360	0.0600	0.1000		636	82.8%	-0.00	0.0000	-0.012
346.90	349.95		12		1.00	0.0000	0.000	365	0.0700	0.1000		308	81.8%	-0.00	0.0000	-0.013
341.93	345.38		38	82.1%	1.00	0.0000	0.000	370	0.0700	0.1100		509	80.6%	-0.00	0.0000	-0.014
336.94	340.13				1.00	0.0000	0.000	375	0.0800	0.1100		340	79.5%	-0.00	0.0000	-0.015
331.98	335.15		6		1.00	0.0000	0.000	380	0.0800	0.1200		1,556	78.4%	-0.00	0.0000	-0.015
327.00	330.27			68.2%	1.00	0.0000	0.000	385	0.0900	0.1200		184	77.2%	-0.00	0.0000	-0.016
322.03	325.28		30	66.6%	1.00	0.0000	0.000	390	0.1000	0.1300		1,073	76.4%	-0.00	0.0000	-0.017
317.04	320.75			81.1%	1.00	0.0000	0.000	395	0.1000	0.1400		143	75.2%	-0.00	0.0000	-0.018
312.08	315.30		573	62.3%	1.00	0.0000	0.000	400	0.1100	0.1400	4	715	74.0%	-0.00	0.0000	-0.019
307.10	310.78		2	78.0%	1.00	0.0001	0.000	405	0.1200	0.1500		104	73.1%	-0.00	0.0001	-0.020
302.13	305.85		8	77.5%	1.00	0.0001	0.000	410	0.1300	0.1600		520	72.2%	-0.00	0.0001	-0.021
297.16	300.39		1	62.6%	1.00	0.0001	0.000	415	0.1400	0.1700		118	71.2%	-0.00	0.0001	-0.023
292.18	295.42		5	61.8%	1.00	0.0001	0.000	420	0.1500	0.1800		292	70.2%	-0.00	0.0001	-0.024
287.21	290.95		5	73.7%	1.00	0.0001	0.000	425	0.1600	0.1900		704	69.2%	-0.00	0.0001	-0.025
282.24	285.95		3	72.0%	1.00	0.0001	0.000	430	0.1700	0.2000		1,149	68.2%	-0.00	0.0001	-0.026
277.28	280.86		7	69.1%	1.00	0.0001	0.000	435	0.1800	0.2100		170	67.2%	-0.00	0.0001	-0.028
272.31	276.05		11	70.3%	0.99	0.0001	0.000	440	0.2000	0.2200		830	66.3%	-0.00	0.0001	-0.029
267.34	271.11		1	67.9%	0.99	0.0001	0.000	445	0.2100	0.2400		592	65.4%	-0.01	0.0001	-0.031
262.38	266.12		25	61.9%	0.99	0.0001	0.000	450	0.2300	0.2500	2	464	64.5%	-0.01	0.0001	-0.033
257.41	260.88		3	63.1%	0.99	0.0001	-0.002	455	0.2400	0.2700		410	63.5%	-0.01	0.0001	-0.034
252.45	256.29		72	61.7%	0.99	0.0001	-0.005	460	0.2600	0.2900		620	62.7%	-0.01	0.0001	-0.036
247.49	251.24		7	64.6%	0.99	0.0001	-0.007	465	0.2800	0.3100	5	482	61.8%	-0.01	0.0001	-0.038
242.52	246.29		7	63.5%	0.99	0.0002	-0.010	470	0.3000	0.3300		556	60.9%	-0.01	0.0002	-0.040
237.56	240.74		2	55.1%	0.99	0.0002	-0.012	475	0.3200	0.3500		658	60.0%	-0.01	0.0002	-0.042
232.60	236.05		82	58.2%	0.99	0.0002	-0.015	480	0.3400	0.3700		964	59.1%	-0.01	0.0002	-0.044
227.64	230.98		29	56.0%	0.99	0.0002	-0.018	485	0.3700	0.4000		287	58.3%	-0.01	0.0002	-0.046
222.69	226.37		8	56.1%	0.99	0.0002	-0.021	490	0.4000	0.4200		1,909	57.4%	-0.01	0.0002	-0.049
217.74	221.00		27	52.4%	0.99	0.0002	-0.024	495	0.4200	0.4500		449	56.4%	-0.01	0.0002	-0.051
212.79	216.63		111	57.3%	0.99	0.0003	-0.027	500	0.4600	0.4800	5	3,933	55.6%	-0.01	0.0003	-0.054
207.84	211.49		8	55.0%	0.99	0.0003	-0.030	505	0.4900	0.5200		395	54.8%	-0.01	0.0003	-0.056
202.89	206.62		86	55.0%	0.99	0.0003	-0.034	510	0.5300	0.5500		506	53.9%	-0.01	0.0003	-0.059
197.95	201.71		69	54.3%	0.99	0.0003	-0.037	515	0.5600	0.5900		375	53.0%	-0.01	0.0003	-0.062
193.00	196.25		13	49.9%	0.98	0.0004	-0.041	520	0.6000	0.6300		14.2K	52.2%	-0.02	0.0004	-0.065
188.07	191.56		99	50.8%	0.98	0.0004	-0.045	525	0.6500	0.6800		4,966	51.3%	-0.02	0.0004	-0.069
183.13	186.84		8	50.9%	0.98	0.0004	-0.049	530	0.7000	0.7200	7	2,376	50.5%	-0.02	0.0004	-0.072
178.20	181.70		11	48.5%	0.98	0.0005	-0.053	535	0.7500	0.7700	2	2,992	49.7%	-0.02	0.0005	-0.075
173.27	177.03		344	49.5%	0.98	0.0005	-0.057	540	0.8000	0.8200		3,512	48.8%	-0.02	0.0005	-0.079
168.35	171.55		3	46.0%	0.98	0.0005	-0.062	545	0.8600	0.8800		230	47.9%	-0.02	0.0005	-0.083
163.42	167.18		25	47.6%	0.98	0.0006	-0.067	550	0.9200	0.9400	2	7,319	47.1%	-0.02	0.0006	-0.087
158.51	162.26			46.7%	0.97	0.0006	-0.071	555	0.9900	1.01	113	1,171	46.2%	-0.03	0.0006	-0.091
153.61	156.96		36	44.4%	0.97	0.0007	-0.076	560	1.06	1.08	145	1,820	45.4%	-0.03	0.0007	-0.096
148.70	152.46		19	45.0%	0.97	0.0008	-0.082	565	1.14	1.16	6	1,305	44.5%	-0.03	0.0008	-0.100
143.81	147.08		16	42.5%	0.97	0.0008	-0.087	570	1.22	1.24	5	12.6K	43.7%	-0.03	0.0008	-0.105
138.92	142.18		34	41.7%	0.96	0.0009	-0.093	575	1.31	1.33	26	3,577	42.8%	-0.04	0.0009	-0.110
134.03	137.46		22	41.4%	0.96	0.0010	-0.099	580	1.41	1.43	32	13.4K	41.9%	-0.04	0.0010	-0.116
129.15	132.43		9	40.1%	0.96	0.0010	-0.105	585	1.51	1.54	15	6,509	41.1%	-0.04	0.0011	-0.121
124.40	126.83		37	37.5%	0.95	0.0012	-0.111	590	1.63	1.66	13	4,031	40.2%	-0.05	0.0012	-0.128
119.54	121.97		5	36.8%	0.95	0.0013	-0.118	595	1.76	1.79	42	1,927	39.4%	-0.05	0.0013	-0.134
114.71	117.13	1	417	36.2%	0.94	0.0014	-0.125	600	1.90	1.93	73	46.1K	38.6%	-0.06	0.0014	-0.140
109.89	112.30		21	35.6%	0.94	0.0015	-0.133	605	2.06	2.09	130	3,773	37.8%	-0.06	0.0015	-0.147
106.44	107.50		106	37.6%	0.93	0.0016	-0.140	610	2.24	2.27	6	11.4K	37.0%	-0.07	0.0016	-0.154
100.30	102.71		20	34.3%	0.93	0.0018	-0.149	615	2.43	2.46	3	1,895	36.2%	-0.07	0.0018	-0.162
95.54	97.94		199	33.6%	0.92	0.0020	-0.157	620	2.65	2.68	59	16.5K	35.4%	-0.08	0.0020	-0.170
92.20	93.19		101	35.2%	0.91	0.0022	-0.166	625	2.89	2.93	70	25.3K	34.6%	-0.09	0.0022	-0.178
86.08	88.48		67	32.3%	0.91	0.0024	-0.175	630	3.16	3.20	88	23.6K	33.8%	-0.09	0.0024	-0.187
82.97	83.72		580	33.7%	0.90	0.0026	-0.185	635	3.47	3.51	29	4,702	33.1%	-0.10	0.0026	-0.196
78.33	78.86		297	32.6%	0.89	0.0028	-0.195	640	3.81	3.86	69	7,132	32.4%	-0.11	0.0028	-0.206
73.74	74.44	1	117	32.1%	0.88	0.0031	-0.205	645	4.19	4.23	59	13.0K	31.6%	-0.13	0.0031	-0.215
69.18	69.90		321	31.3%	0.86	0.0034	-0.215	650	4.62	4.67	1,972	46.7K	30.9%	-0.14	0.0034	-0.226
64.69	65.38		66	30.6%	0.85	0.0037	-0.226	655	5.10	5.16	23	7,464	30.2%	-0.15	0.0038	-0.236
60.16	60.90	14	630	29.8%	0.83	0.0040	-0.237	660	5.64	5.71	103	15.9K	29.5%	-0.17	0.0041	-0.246
55.74	56.53		129	29.0%	0.82	0.0044	-0.247	665	6.25	6.31	148	5,491	28.7%	-0.19	0.0045	-0.256
51.42	52.22		276	28.2%	0.80	0.0048	-0.258	670	6.95	7.00	583	36.3K	28.1%	-0.21	0.0049	-0.266
47.35	47.85	1	693	27.5%	0.77	0.0052	-0.267	675	7.72	7.78	1,364	11.1K	27.4%	-0.23	0.0053	-0.276
46.38	47.06		29	27.3%	0.77	0.0053	-0.269	676	7.88	7.94	12	923	27.2%	-0.23	0.0054	-0.277
45.58	46.38		70	27.3%	0.77	0.0054	-0.271	677	8.05	8.12		1,483	27.1%	-0.24	0.0055	-0.279
44.74	45.50		28	27.1%	0.76	0.0055	-0.273	678	8.22	8.30	10	1,003	27.0%	-0.24	0.0056	-0.281
43.92	44.68		12	27.0%	0.76	0.0056	-0.275	679	8.40	8.47	1	723	26.8%	-0.25	0.0057	-0.283
43.24	43.84		503	26.9%	0.75	0.0057	-0.276	680	8.60	8.65	70	40.8K	26.7%	-0.25	0.0058	-0.284
42.48	42.64		9	26.5%	0.75	0.0058	-0.278	681	8.77	8.84	38	2,136	26.5%	-0.26	0.0058	-0.286
41.66	41.82		5	26.2%	0.74	0.0059	-0.280	682	8.96	9.03	11	1,057	26.4%	-0.26	0.0059	-0.288
40.91	41.06		36	26.3%	0.74	0.0060	-0.281	683	9.16	9.23	15	1,166	26.3%	-0.27	0.0060	-0.289
40.07	40.22		23	26.1%	0.73	0.0060	-0.283	684	9.36	9.43	60	1,522	26.1%	-0.27	0.0061	-0.291
39.28	39.53		430	26.0%	0.72	0.0061	-0.284	685	9.58	9.64	84	24.8K	26.0%	-0.28	0.0062	-0.292
38.53	38.67		8	25.9%	0.72	0.0062	-0.286	686	9.77	9.84	251	2,113	25.9%	-0.28	0.0063	-0.294
37.74	37.88		208	25.6%	0.71	0.0063	-0.287	687	9.99	10.06	5	1,392	25.7%	-0.29	0.0064	-0.295
36.93	37.07		57	25.6%	0.71	0.0064	-0.288	688	10.20	10.28	13	1,145	25.6%	-0.29	0.0065	-0.296
36.16	36.30		562	25.4%	0.70	0.0065	-0.290	689	10.43	10.52	8	1,514	25.5%	-0.30	0.0066	-0.298
35.39	35.52		2,486	25.3%	0.70	0.0066	-0.291	690	10.65	10.74	301	50.3K	25.3%	-0.31	0.0067	-0.299
34.63	34.76		36	25.2%	0.69	0.0067	-0.292	691	10.90	10.97	10	936	25.2%	-0.31	0.0068	-0.300
33.87	34.00		20	25.0%	0.68	0.0068	-0.293	692	11.14	11.21	2	1,878	25.0%	-0.32	0.0069	-0.301
33.12	33.25		38	24.9%	0.68	0.0069	-0.294	693	11.38	11.46	7	1,169	24.9%	-0.33	0.0070	-0.302
32.37	32.50	1	17	24.8%	0.67	0.0070	-0.295	694	11.63	11.71	6	995	24.8%	-0.33	0.0071	-0.303
31.63	31.77	1	682	24.6%	0.67	0.0071	-0.296	695	11.90	11.97	42	5,882	24.6%	-0.34	0.0072	-0.304
30.89	31.03		86	24.5%	0.66	0.0072	-0.297	696	12.16	12.24	4	4,838	24.5%	-0.35	0.0073	-0.304
30.17	30.30	12	323	24.4%	0.65	0.0072	-0.298	697	12.43	12.51	12	1,696	24.4%	-0.35	0.0074	-0.305
29.44	29.58		204	24.2%	0.65	0.0073	-0.298	698	12.71	12.79	16	2,141	24.2%	-0.36	0.0075	-0.306
28.73	28.86		363	24.1%	0.64	0.0074	-0.299	699	12.99	13.07	10	1,890	24.1%	-0.37	0.0076	-0.306
28.02	28.14	3	3,240	23.9%	0.63	0.0075	-0.299	700	13.30	13.37	828	60.4K	24.0%	-0.37	0.0077	-0.307
27.32	27.45	12	239	23.8%	0.62	0.0076	-0.299	701	13.58	13.67	12	2,336	23.8%	-0.38	0.0078	-0.307
26.65	26.75	2	45	23.7%	0.62	0.0077	-0.300	702	13.89	13.99	7	880	23.7%	-0.39	0.0078	-0.307
25.94	26.06		105	23.6%	0.61	0.0078	-0.300	703	14.20	14.29	3	1,281	23.6%	-0.40	0.0079	-0.307
25.26	25.38	42	65	23.4%	0.60	0.0078	-0.300	704	14.52	14.61	1	1,245	23.5%	-0.40	0.0080	-0.307
24.59	24.69	10	2,283	23.3%	0.59	0.0079	-0.300	705	14.83	14.93	189	30.3K	23.3%	-0.41	0.0081	-0.307
23.92	24.04	24	488	23.2%	0.59	0.0080	-0.300	706	15.17	15.27	2	1,328	23.2%	-0.42	0.0082	-0.307
23.26	23.38	7	74	23.1%	0.58	0.0081	-0.299	707	15.51	15.62	36	2,437	23.1%	-0.43	0.0083	-0.307
22.64	22.73	2	393	22.9%	0.57	0.0082	-0.299	708	15.89	16.00	7	3,056	23.0%	-0.44	0.0084	-0.306
21.97	22.08	6	201	22.8%	0.56	0.0082	-0.298	709	16.25	16.35	1	1,682	22.8%	-0.44	0.0084	-0.306
21.34	21.46	195	5,174	22.7%	0.55	0.0083	-0.298	710	16.63	16.72	413	14.4K	22.7%	-0.45	0.0085	-0.305
20.74	20.83	19	1,070	22.6%	0.55	0.0084	-0.297	711	17.00	17.10	32	1,660	22.6%	-0.46	0.0086	-0.305
20.12	20.25	33	318	22.4%	0.54	0.0084	-0.296	712	17.39	17.50	32	2,472	22.5%	-0.47	0.0087	-0.304
19.52	19.64	29	713	22.3%	0.53	0.0085	-0.295	713	17.78	17.90	28	2,267	22.4%	-0.48	0.0087	-0.303
18.90	19.01	125	808	22.2%	0.52	0.0086	-0.294	714	18.19	18.30	31	2,270	22.2%	-0.49	0.0088	-0.302
18.31	18.40	83	3,431	22.1%	0.51	0.0086	-0.293	715	18.58	18.70	267	8,848	22.1%	-0.50	0.0089	-0.300
17.76	17.86	3	1,037	21.9%	0.50	0.0087	-0.291	716	19.02	19.15	8	2,714	22.0%	-0.50	0.0089	-0.299
17.16	17.26	8	767	21.8%	0.50	0.0087	-0.290	717	19.44	19.56	16	1,884	21.9%	-0.51	0.0090	-0.298
16.63	16.72	21	693	21.7%	0.49	0.0088	-0.288	718	19.89	20.00	20	1,993	21.8%	-0.52	0.0090	-0.296
16.05	16.15	7	816	21.6%	0.48	0.0088	-0.286	719	20.33	20.46	36	1,706	21.6%	-0.53	0.0091	-0.294
15.52	15.60	606	27.6K	21.5%	0.47	0.0088	-0.284	720	20.80	20.93	175	54.5K	21.5%	-0.54	0.0091	-0.293
14.98	15.07	12	1,527	21.4%	0.46	0.0089	-0.282	721	21.27	21.40	5	1,452	21.4%	-0.55	0.0092	-0.291
14.48	14.58	7	2,362	21.3%	0.45	0.0089	-0.280	722	21.76	21.89	6	6,037	21.3%	-0.56	0.0092	-0.288
13.94	14.04	24	1,713	21.1%	0.44	0.0089	-0.278	723	22.26	22.39	3	1,725	21.2%	-0.57	0.0092	-0.286
13.45	13.54	27	1,987	21.0%	0.43	0.0089	-0.275	724	22.76	22.89	2	2,221	21.1%	-0.58	0.0092	-0.284
12.98	13.05	61	10.2K	20.9%	0.42	0.0089	-0.273	725	23.27	23.41	10	12.3K	21.0%	-0.59	0.0093	-0.281
12.48	12.57	20	1,116	20.8%	0.41	0.0089	-0.270	726	23.80	23.94	1	2,237	20.9%	-0.60	0.0093	-0.279
12.01	12.10	4	1,255	20.7%	0.40	0.0089	-0.267	727	24.38	24.51		1,565	20.8%	-0.61	0.0093	-0.276
11.55	11.64	6	1,127	20.6%	0.39	0.0089	-0.264	728	24.89	25.03	1	1,291	20.6%	-0.62	0.0093	-0.273
11.12	11.21	92	1,876	20.5%	0.39	0.0089	-0.261	729	25.49	25.63		2,982	20.5%	-0.63	0.0093	-0.270
10.68	10.73	168	16.7K	20.4%	0.38	0.0089	-0.258	730	26.06	26.20	83	25.2K	20.4%	-0.64	0.0093	-0.267
10.24	10.33	25	1,320	20.3%	0.37	0.0089	-0.254	731	26.65	26.79	1	817	20.3%	-0.65	0.0093	-0.264
9.83	9.91	2	2,098	20.2%	0.36	0.0088	-0.251	732	27.24	27.39		1,265	20.2%	-0.66	0.0092	-0.261
9.43	9.51	24	1,915	20.1%	0.35	0.0088	-0.247	733	27.83	27.97		1,398	20.2%	-0.67	0.0092	-0.257
9.03	9.11	1	1,843	20.0%	0.34	0.0087	-0.244	734	28.45	28.59		1,482	20.1%	-0.68	0.0092	-0.254
8.66	8.73	58	10.4K	19.9%	0.33	0.0087	-0.240	735	29.11	29.26	1	10.0K	20.0%	-0.69	0.0091	-0.250
8.28	8.36	12	1,563	19.8%	0.32	0.0086	-0.236	736	29.71	29.87	1	1,034	19.9%	-0.70	0.0091	-0.246
7.93	8.00	1	2,775	19.8%	0.31	0.0086	-0.232	737	30.14	30.82		1,112	19.8%	-0.71	0.0090	-0.242
7.58	7.65	54	2,371	19.7%	0.30	0.0085	-0.228	738	30.76	31.41		1,302	19.6%	-0.72	0.0090	-0.239
7.24	7.32	48	2,624	19.6%	0.29	0.0084	-0.224	739	31.44	32.08		2,481	19.5%	-0.73	0.0089	-0.235
6.91	6.99	302	12.0K	19.5%	0.28	0.0083	-0.220	740	32.13	32.73	6	10.7K	19.4%	-0.74	0.0088	-0.231
6.61	6.68	51	2,441	19.4%	0.28	0.0082	-0.215	741	32.86	33.62		1,982	19.5%	-0.75	0.0088	-0.226
6.30	6.37	11	2,078	19.3%	0.27	0.0081	-0.211	742	33.54	35.78		1,929	20.5%	-0.75	0.0087	-0.222
6.00	6.08	97	2,170	19.3%	0.26	0.0080	-0.207	743	34.27	34.95		2,510	19.2%	-0.76	0.0086	-0.218
5.72	5.79	8	1,630	19.2%	0.25	0.0079	-0.202	744	34.99	35.81	1	2,898	19.2%	-0.77	0.0085	-0.213
5.46	5.52	117	12.4K	19.1%	0.24	0.0078	-0.198	745	35.75	36.56		8,992	19.1%	-0.78	0.0084	-0.209
5.19	5.26	71	2,024	19.1%	0.23	0.0077	-0.193	746	36.48	37.38		2,039	19.1%	-0.79	0.0083	-0.205
4.95	5.01	13	1,573	19.0%	0.23	0.0075	-0.189	747	37.30	38.03		1,383	19.0%	-0.80	0.0082	-0.200
4.70	4.76	47	2,392	18.9%	0.22	0.0074	-0.184	748	38.08	38.88		1,218	19.0%	-0.81	0.0081	-0.196
4.47	4.53	398	3,533	18.9%	0.21	0.0073	-0.179	749	38.84	39.74		727	18.8%	-0.82	0.0080	-0.191
4.25	4.31	499	31.6K	18.8%	0.20	0.0071	-0.175	750	39.67	40.55	9	12.7K	18.9%	-0.83	0.0078	-0.187
4.03	4.09	1	1,514	18.7%	0.19	0.0070	-0.170	751	40.48	41.36		1,061	18.9%	-0.83	0.0077	-0.182
3.83	3.89	48	1,830	18.7%	0.19	0.0069	-0.166	752	40.05	43.51		341	18.9%	-0.84	0.0076	-0.178
3.64	3.69	19	3,316	18.6%	0.18	0.0067	-0.161	753	42.06	44.33		348	20.0%	-0.85	0.0074	-0.174
3.45	3.50	7	2,773	18.6%	0.17	0.0066	-0.157	754	42.94	43.86	1	1,561	18.6%	-0.86	0.0073	-0.170
3.27	3.32	72	12.6K	18.6%	0.17	0.0064	-0.152	755	43.74	44.73		1,509	18.6%	-0.87	0.0072	-0.166
3.10	3.15	1	1,665	18.5%	0.16	0.0063	-0.148	756	44.59	45.61		466	18.6%	-0.87	0.0071	-0.162
2.94	2.98	1	2,386	18.5%	0.15	0.0061	-0.143	757	45.49	46.50		301	18.6%	-0.88	0.0070	-0.157
2.78	2.83	116	2,728	18.4%	0.15	0.0060	-0.139	758	46.33	47.35		688	18.5%	-0.89	0.0068	-0.153
2.63	2.68	5	2,685	18.4%	0.14	0.0058	-0.135	759	47.21	49.49		245	20.0%	-0.90	0.0066	-0.149
2.49	2.53	192	32.2K	18.3%	0.13	0.0056	-0.131	760	48.15	48.91	10	4,948	18.1%	-0.90	0.0065	-0.145
2.36	2.40	152	2,252	18.3%	0.13	0.0055	-0.126	761	49.00	51.28		116	20.1%	-0.91	0.0064	-0.143
2.23	2.27	427	1,754	18.3%	0.12	0.0053	-0.122	762	49.91	50.81		622	18.1%	-0.92	0.0063	-0.140
2.11	2.15	29	1,793	18.2%	0.12	0.0052	-0.118	763	50.79	53.10		117	20.1%	-0.92	0.0062	-0.137
1.99	2.03	4	2,306	18.2%	0.11	0.0050	-0.114	764	51.74	52.82		79	18.3%	-0.93	0.0061	-0.133
1.88	1.92	177	16.6K	18.2%	0.11	0.0049	-0.110	765	52.66	53.74		548	18.2%	-0.93	0.0060	-0.128
1.78	1.82	4	2,968	18.2%	0.10	0.0047	-0.107	766	53.58	55.88		100	20.3%	-0.94	0.0058	-0.122
1.68	1.72	4	3,176	18.1%	0.10	0.0046	-0.103	767	54.54	56.83		322	20.4%	-0.95	0.0056	-0.117
1.59	1.62	2	2,123	18.1%	0.09	0.0044	-0.099	768	54.12	57.85		18	17.9%	-0.95	0.0054	-0.115
1.50	1.53	9	1,363	18.1%	0.09	0.0043	-0.096	769	55.08	58.80		14	18.4%	-0.96	0.0052	-0.114
1.42	1.45	55	43.5K	18.1%	0.09	0.0041	-0.092	770	55.98	59.76		2,009	17.7%	-0.96	0.0050	-0.112
1.34	1.37	4	1,889	18.1%	0.08	0.0040	-0.089	771	57.27	60.72		189	18.7%	-0.97	0.0047	-0.109
1.26	1.29	3	1,386	18.1%	0.08	0.0039	-0.086	772	57.98	61.69		12	17.8%	-0.97	0.0045	-0.104
1.19	1.22	10	3,831	18.0%	0.07	0.0037	-0.083	773	58.96	62.66		12	17.7%	-0.97	0.0042	-0.099
1.13	1.15		2,336	18.0%	0.07	0.0036	-0.079	774	60.13	63.64		25	19.1%	-0.98	0.0039	-0.091
1.06	1.09	122	51.1K	18.0%	0.07	0.0035	-0.076	775	61.13	64.62	6	305	19.2%	-0.98	0.0035	-0.090
1.00	1.03	51	3,082	18.0%	0.06	0.0033	-0.073	776	61.83	65.61		20		-0.98	0.0030	-0.090
0.9500	0.9800	7	3,281	18.1%	0.06	0.0032	-0.071	777	62.75	66.59		9		-0.99	0.0026	-0.090
0.8900	0.9200		3,328	18.0%	0.06	0.0031	-0.068	778	64.15	67.58			19.4%	-0.99	0.0023	-0.089
0.8400	0.8700	8	2,703	18.0%	0.06	0.0030	-0.065	779	64.70	68.58				-0.99	0.0019	-0.087
0.8000	0.8200	62	20.4K	18.0%	0.05	0.0029	-0.063	780	65.81	69.57		12		-0.99	0.0016	-0.085
0.7500	0.7800	3	2,713	18.0%	0.05	0.0028	-0.060	781	66.70	70.57		1		-1.00	0.0014	-0.082
0.7100	0.7400	2	2,888	18.1%	0.05	0.0026	-0.058	782	68.04	71.59			19.7%	-1.00	0.0011	-0.081
0.6700	0.7000		1,870	18.1%	0.05	0.0025	-0.056	783	68.80	72.59				-1.00	0.0009	-0.081
0.6300	0.6600	1	895	18.1%	0.04	0.0024	-0.054	784	70.00	73.59			19.7%	-1.00	0.0007	-0.081
0.6000	0.6200	76	12.5K	18.1%	0.04	0.0023	-0.051	785	70.70	74.57		7		-1.00	0.0005	-0.081
0.5700	0.5900	25	1,168	18.1%	0.04	0.0022	-0.050	786	72.17	75.57			21.1%	-1.00	0.0004	-0.081
0.5300	0.5600		2,603	18.1%	0.04	0.0022	-0.048	787	73.23	76.57			21.6%	-1.00	0.0002	-0.081
0.5000	0.5300		1,520	18.1%	0.04	0.0021	-0.046	788	73.80	77.57				-1.00	0.0001	-0.081
0.4800	0.5000		2,344	18.1%	0.03	0.0020	-0.044	789	75.35	78.58			22.6%	-1.00	0.0000	-0.081
0.4500	0.4800	32	10.1K	18.2%	0.03	0.0019	-0.042	790	76.23	79.57		6	22.3%	-1.00	0.0000	-0.081
0.4300	0.4500		1,640	18.2%	0.03	0.0018	-0.040	791	77.17	80.57			22.2%	-1.00	0.0000	-0.081
0.4100	0.4300	1	5,008	18.2%	0.03	0.0018	-0.039	792	77.86	81.57				-1.00	0.0000	-0.081
0.3800	0.4100		587	18.2%	0.03	0.0017	-0.037	793	78.80	82.57				-1.00	0.0000	-0.081
0.3600	0.3900		652	18.3%	0.03	0.0016	-0.036	794	79.95	83.57			20.7%	-1.00	0.0000	-0.081
0.3400	0.3700	1	9,381	18.3%	0.03	0.0016	-0.034	795	80.80	84.57				-1.00	0.0000	-0.081
0.3200	0.3500		1,367	18.3%	0.02	0.0015	-0.033	796	82.36	85.58			24.1%	-1.00	0.0000	-0.081
0.3000	0.3300		809	18.3%	0.02	0.0014	-0.032	797	82.83	86.57			23.4%	-1.00	0.0000	-0.081
0.2800	0.3100		1,169	18.3%	0.02	0.0014	-0.030	798	84.36	87.57			24.5%	-1.00	0.0000	-0.081
0.2700	0.3000		1,185	18.4%	0.02	0.0013	-0.029	799	84.86	88.57				-1.00	0.0000	-0.081
0.2500	0.2800	674	16.4K	18.4%	0.02	0.0012	-0.028	800	86.21	89.57		11	24.3%	-1.00	0.0000	-0.081
0.1900	0.2200	5	4,299	18.5%	0.02	0.0010	-0.023	805	91.38	94.57			26.0%	-1.00	0.0000	-0.081
0.1400	0.1700	5	8,939	18.6%	0.01	0.0008	-0.019	810	96.36	99.59			27.1%	-1.00	0.0000	-0.081
0.1000	0.1300		1,531	18.7%	0.01	0.0007	-0.016	815	101.25	104.59		70	27.6%	-1.00	0.0000	-0.081
0.0800	0.1000	6	5,236	18.9%	0.01	0.0006	-0.013	820	105.87	109.59				-1.00	0.0000	-0.081
0.0600	0.0900		4,774	19.3%	0.01	0.0004	-0.011	825	111.11	114.58	1		29.1%	-1.00	0.0000	-0.081
0.0400	0.0700	1	2,558	19.3%	0.01	0.0004	-0.009	830	116.25	119.57			30.4%	-1.00	0.0000	-0.081
0.0300	0.0600	1	6,101	19.6%	0.00	0.0003	-0.008	835	120.87	124.57				-1.00	0.0000	-0.081
0.0300	0.0500	5	5,885	20.1%	0.00	0.0003	-0.007	840	125.88	129.57				-1.00	0.0000	-0.081
0.0200	0.0500		1,666	20.5%	0.00	0.0002	-0.006	845	130.80	134.57				-1.00	0.0000	-0.081
0.0100	0.0500		3,034	20.8%	0.00	0.0002	-0.005	850	135.80	139.58		7		-1.00	0.0000	-0.081
0.0100	0.0400		475	21.1%	0.00	0.0002	-0.004	855	141.23	144.57			35.0%	-1.00	0.0000	-0.081
0.0200	0.0400	3	2,229	22.0%	0.00	0.0001	-0.004	860	145.84	149.58				-1.00	0.0000	-0.081
0.0100	0.0400		636	22.3%	0.00	0.0001	-0.004	865	151.37	154.57			37.6%	-1.00	0.0000	-0.081
0.0100	0.0400		986	22.9%	0.00	0.0001	-0.003	870	156.23	159.57			37.7%	-1.00	0.0000	-0.081
0.0100	0.0300		371	23.1%	0.00	0.0001	-0.003	875	160.89	164.57				-1.00	0.0000	-0.081
0.0100	0.0300		2,332	23.6%	0.00	0.0001	-0.003	880	165.80	169.57				-1.00	0.0000	-0.081
0	0.0300		287	23.7%	0.00	0.0001	-0.002	885	171.37	174.57			41.1%	-1.00	0.0000	-0.081
0.0100	0.0300	1	1,170	24.8%	0.00	0.0001	-0.002	890	176.23	179.57			41.1%	-1.00	0.0000	-0.081
0	0.0300		154	24.8%	0.00	0.0000	-0.002	895	181.28	184.57			42.3%	-1.00	0.0000	-0.081
0	0.0300		2,517	25.4%	0.00	0.0000	-0.002	900	185.80	189.57				-1.00	0.0000	-0.081
0	0.0300		1,105	25.9%	0.00	0.0000	-0.002	905	190.81	194.58				-1.00	0.0000	-0.081
0	0.0300		851	26.5%	0.00	0.0000	-0.001	910	195.82	199.57				-1.00	0.0000	-0.081
0	0.0300		222	27.0%	0.00	0.0000	-0.001	915	201.23	204.58			45.4%	-1.00	0.0000	-0.081
0	0.0300		1,270	27.6%	0.00	0.0000	-0.001	920	205.85	209.57			45.9%	-1.00	0.0000	-0.081
0	0.0300		58	28.1%	0.00	0.0000	-0.001	925	211.32	214.57			47.6%	-1.00	0.0000	-0.081
0	0.0300		147	28.6%	0.00	0.0000	-0.001	930	215.82	219.57				-1.00	0.0000	-0.081
0	0.0300		132	29.2%	0.00	0.0000	-0.001	935	220.95	224.57			44.3%	-1.00	0.0000	-0.081
0	0.0300		1,356	29.7%	0.00	0.0000	-0.001	940	226.27	229.57			49.6%	-1.00	0.0000	-0.081
0	0.0300		78	30.2%	0.00	0.0000	-0.001	945	230.82	234.57				-1.00	0.0000	-0.081
0	0.0200		5,148	29.8%	0.00	0.0000	-0.001	950	235.81	239.57				-1.00	0.0000	-0.081
0	0.0200		704	30.3%	0.00	0.0000	-0.001	955	240.80	244.57				-1.00	0.0000	-0.081
0	0.0200		1,141	30.8%	0.00	0.0000	-0.001	960	246.37	249.56			53.4%	-1.00	0.0000	-0.081
0	0.0200		422	31.3%	0.00	0.0000	-0.001	965	250.80	254.56				-1.00	0.0000	-0.081
0	0.0200		884	31.8%	0.00	0.0000	-0.001	970	255.81	259.57				-1.00	0.0000	-0.081
0	0.0200		565	32.3%	0.00	0.0000	-0.001	975	261.24	264.57			56.2%	-1.00	0.0000	-0.081
0	0.0200		603	32.8%	0.00	0.0000	-0.001	980	266.22	269.58			55.5%	-1.00	0.0000	-0.081
0	0.0200		709	33.3%	0.00	0.0000	-0.001	985	271.32	274.59			57.0%	-1.00	0.0000	-0.081
0	0.0200		375	33.8%	0.00	0.0000	-0.000	990	276.14	279.59			56.4%	-1.00	0.0000	-0.081
0	0.0200		793	34.2%	0.00	0.0000	-0.000	995	280.81	284.59				-1.00	0.0000	-0.081
0	0.0200		16.5K	34.7%	0.00	0.0000	-0.000	1,000	286.41	289.56			59.7%	-1.00	0.0000	-0.081
0	0.0200		7	35.2%	0.00	0.0000	-0.000	1,005	290.87	294.56				-1.00	0.0000	-0.081
0	0.0200		2	35.6%	0.00	0.0000	-0.000	1,010	296.27	299.56			60.1%	-1.00	0.0000	-0.081
0	0.0200		1	36.1%	0.00	0.0000	-0.000	1,015	300.80	304.56				-1.00	0.0000	-0.081
0	0.0200		12	36.6%	0.00	0.0000	-0.000	1,020	305.89	309.56				-1.00	0.0000	-0.081
0	0.0200		1	37.0%	0.00	0.0000	-0.000	1,025	310.80	314.56				-1.00	0.0000	-0.081
0	0.0200		4	37.5%	0.00	0.0000	-0.000	1,030	316.41	319.56			64.0%	-1.00	0.0000	-0.081
0	0.0200		1	38.0%	0.00	0.0000	-0.000	1,035	320.80	324.56				-1.00	0.0000	-0.081
0	0.0200		33	38.4%	0.00	0.0000	-0.000	1,040	326.41	329.56			65.4%	-1.00	0.0000	-0.081
0	0.0200		45	38.9%	0.00	0.0000	-0.000	1,045	330.80	334.56				-1.00	0.0000	-0.081
0	0.0200		5	39.3%	0.00	0.0000	-0.000	1,050	335.99	339.56			61.2%	-1.00	0.0000	-0.081
0	0.0200		6	39.8%	0.00	0.0000	-0.000	1,055	341.27	344.56			66.4%	-1.00	0.0000	-0.081
0	0.0200		9	40.2%	0.00	0.0000	-0.000	1,060	346.30	349.56			67.3%	-1.00	0.0000	-0.081
0	0.0200		2	40.6%	0.00	0.0000	-0.000	1,065	350.80	354.56				-1.00	0.0000	-0.081

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

QQQ цепочка опционов Invesco QQQ Trust, Series 1

Улыбка волатильности — Nov 20, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный