SE цепочка опционов Sea Limited
Cboe delayed options data · по состоянию на 00:43 UTC
Каждая строка — один страйк. Левая половина — call, правая — put. Bid/ask — текущие котировки покупателей и продавцов; объём — количество контрактов, заключённых в эту сессию; открытый интерес — действующие контракты. Выделенная строка ближайшая к текущей цене акции.
Данная экспирация закладывает в цену движение примерно ±4.6% (84.39–92.55) · ATM IV 54.8% · P/C открытого интереса 0.53
| 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 | |
| 27.65 | 30.75 | 10 | 258.9% | 1.00 | 0.0001 | 0.000 | 60 | 0 | 0.0100 | 127.9% | -0.00 | 0.0001 | -0.001 | |||
| 22.85 | 25.60 | 10 | 217.0% | 1.00 | 0.0003 | 0.000 | 65 | 0 | 0.5300 | 175.4% | -0.00 | 0.0003 | -0.002 | |||
| 17.75 | 20.15 | 154.0% | 1.00 | 0.0011 | -0.003 | 70 | 0 | 0.0500 | 95.7% | -0.00 | 0.0011 | -0.005 | ||||
| 12.65 | 15.10 | 111.4% | 0.99 | 0.0044 | -0.015 | 75 | 0 | 0.1000 | 77.6% | -0.01 | 0.0044 | -0.017 | ||||
| 7.70 | 9.95 | 6 | 1 | 73.1% | 0.95 | 0.0181 | -0.057 | 80 | 0.0300 | 0.1300 | 11 | 2 | 55.5% | -0.05 | 0.0182 | -0.059 |
| 5.00 | 7.30 | 67.8% | 0.88 | 0.0400 | -0.116 | 83 | 0.1400 | 0.3300 | 45 | 11 | 50.0% | -0.12 | 0.0401 | -0.117 | ||
| 4.75 | 5.95 | 35 | 2 | 67.2% | 0.84 | 0.0505 | -0.142 | 84 | 0.0500 | 0.4400 | 52 | 14 | 43.7% | -0.16 | 0.0507 | -0.143 |
| 3.60 | 5.05 | 1 | 57.5% | 0.79 | 0.0620 | -0.170 | 85 | 0.3500 | 0.7000 | 95 | 21 | 48.4% | -0.21 | 0.0623 | -0.171 | |
| 3.10 | 4.60 | 1 | 1 | 64.6% | 0.72 | 0.0735 | -0.197 | 86 | 0.5500 | 0.9500 | 54 | 25 | 47.5% | -0.28 | 0.0739 | -0.198 |
| 2.51 | 4.10 | 4 | 1 | 66.7% | 0.65 | 0.0833 | -0.218 | 87 | 0.8500 | 1.20 | 397 | 2 | 45.9% | -0.36 | 0.0838 | -0.220 |
| 1.99 | 3.40 | 9 | 3 | 65.2% | 0.56 | 0.0895 | -0.230 | 88 | 1.21 | 1.56 | 166 | 9 | 44.4% | -0.44 | 0.0901 | -0.232 |
| 1.42 | 2.05 | 21 | 52.5% | 0.47 | 0.0907 | -0.231 | 89 | 1.68 | 2.10 | 72 | 30 | 44.4% | -0.53 | 0.0914 | -0.233 | |
| 1.10 | 1.69 | 287 | 4 | 54.5% | 0.38 | 0.0868 | -0.220 | 90 | 2.23 | 2.91 | 321 | 344 | 46.6% | -0.62 | 0.0874 | -0.222 |
| 0.7300 | 1.32 | 45 | 4 | 53.7% | 0.30 | 0.0787 | -0.200 | 91 | 2.56 | 3.55 | 4 | 163 | 40.2% | -0.70 | 0.0793 | -0.202 |
| 0.4100 | 0.8500 | 2 | 5 | 49.5% | 0.23 | 0.0682 | -0.175 | 92 | 3.25 | 4.80 | 7 | 83 | 47.1% | -0.77 | 0.0687 | -0.176 |
| 0.3800 | 0.7800 | 75 | 18 | 55.1% | 0.18 | 0.0571 | -0.148 | 93 | 3.75 | 5.75 | 77 | 42.6% | -0.83 | 0.0575 | -0.148 | |
| 0.2300 | 0.3900 | 114 | 47 | 50.3% | 0.14 | 0.0465 | -0.122 | 94 | 4.80 | 6.65 | 5 | 176 | 47.4% | -0.87 | 0.0468 | -0.123 |
| 0.1400 | 0.3900 | 29 | 14 | 53.8% | 0.10 | 0.0373 | -0.100 | 95 | 5.60 | 7.60 | 16 | 52 | 44.3% | -0.90 | 0.0375 | -0.100 |
| 0.0700 | 0.2800 | 40 | 184 | 53.6% | 0.08 | 0.0295 | -0.080 | 96 | 6.55 | 7.85 | 27 | 81 | -0.93 | 0.0298 | -0.080 | |
| 0.0300 | 0.3300 | 28 | 106 | 59.1% | 0.06 | 0.0232 | -0.064 | 97 | 7.50 | 9.15 | 11 | 105 | -0.95 | 0.0236 | -0.064 | |
| 0 | 0.3900 | 13 | 75 | 65.3% | 0.05 | 0.0182 | -0.052 | 98 | 8.40 | 10.45 | 1 | 21 | -0.96 | 0.0187 | -0.051 | |
| 0 | 0.3500 | 53 | 68.6% | 0.03 | 0.0143 | -0.041 | 99 | 9.30 | 11.55 | 1 | 20 | -0.97 | 0.0148 | -0.040 | ||
| 0 | 0.3400 | 80 | 155 | 72.9% | 0.03 | 0.0113 | -0.033 | 100 | 9.95 | 12.45 | 11 | 27 | -0.98 | 0.0117 | -0.032 | |
| 0 | 0.3400 | 21 | 46 | 77.5% | 0.02 | 0.0089 | -0.027 | 101 | 11.30 | 13.40 | 6 | -0.98 | 0.0092 | -0.025 | ||
| 0 | 0.3100 | 12 | 79 | 80.5% | 0.02 | 0.0070 | -0.021 | 102 | 12.30 | 14.30 | 10 | -0.99 | 0.0071 | -0.021 | ||
| 0 | 0.2700 | 6 | 35 | 82.6% | 0.01 | 0.0056 | -0.017 | 103 | 13.30 | 15.40 | 1 | 3 | -0.99 | 0.0054 | -0.017 | |
| 0 | 2.14 | 12 | 144.2% | 0.01 | 0.0045 | -0.014 | 104 | 14.30 | 16.25 | 2 | -0.99 | 0.0040 | -0.015 | |||
| 0 | 0.1500 | 2 | 104 | 82.3% | 0.01 | 0.0036 | -0.011 | 105 | 15.30 | 17.45 | 11 | -1.00 | 0.0029 | -0.013 | ||
| 0 | 1.59 | 23 | 142.0% | 0.01 | 0.0029 | -0.009 | 106 | 16.30 | 18.45 | 2 | -1.00 | 0.0021 | -0.013 | |||
| 0 | 0.9500 | 1 | 64 | 128.5% | 0.01 | 0.0024 | -0.008 | 107 | 17.40 | 19.55 | 2 | 3 | -1.00 | 0.0014 | -0.012 | |
| 0 | 0.9500 | 9 | 133.1% | 0.00 | 0.0019 | -0.006 | 108 | 18.30 | 20.55 | 1 | 1 | -1.00 | 0.0010 | -0.011 | ||
| 0 | 2.13 | 26 | 170.6% | 0.00 | 0.0016 | -0.005 | 109 | 19.30 | 21.65 | -1.00 | 0.0007 | -0.011 | ||||
| 0 | 0.2500 | 7 | 235 | 78.3% | 0.00 | 0.0013 | -0.004 | 110 | 20.10 | 23.15 | 12 | 112.2% | -1.00 | 0.0004 | -0.011 | |
| 0 | 2.13 | 36 | 180.6% | 0.00 | 0.0011 | -0.004 | 111 | 21.10 | 23.55 | -1.00 | 0.0003 | -0.011 | ||||
| 0 | 2.13 | 2 | 185.4% | 0.00 | 0.0009 | -0.003 | 112 | 21.90 | 24.95 | -1.00 | 0.0002 | -0.011 | ||||
| 0 | 2.13 | 7 | 190.2% | 0.00 | 0.0007 | -0.003 | 113 | 23.10 | 25.95 | 98.6% | -1.00 | 0.0001 | -0.011 | |||
| 0 | 2.13 | 15 | 194.8% | 0.00 | 0.0006 | -0.002 | 114 | 24.10 | 26.95 | 101.6% | -1.00 | 0.0001 | -0.011 | |||
| 0 | 0.0500 | 197 | 101.9% | 0.00 | 0.0005 | -0.002 | 115 | 25.10 | 27.95 | 104.7% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 2.13 | 37 | 204.0% | 0.00 | 0.0004 | -0.002 | 116 | 25.90 | 28.95 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 2.13 | 27 | 208.5% | 0.00 | 0.0004 | -0.001 | 117 | 26.90 | 29.95 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 2.13 | 39 | 212.9% | 0.00 | 0.0003 | -0.001 | 118 | 28.10 | 30.95 | 113.6% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 2.13 | 1 | 3 | 217.2% | 0.00 | 0.0003 | -0.001 | 119 | 29.10 | 31.95 | 116.5% | -1.00 | 0.0000 | -0.011 | ||
| 0 | 0.7500 | 10 | 174.3% | 0.00 | 0.0002 | -0.001 | 120 | 30.30 | 32.45 | 2 | 2 | -1.00 | 0.0000 | -0.011 | ||
| 0 | 2.13 | 6 | 225.7% | 0.00 | 0.0002 | -0.001 | 121 | 31.30 | 33.90 | 146.2% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 2.13 | 1 | 229.8% | 0.00 | 0.0002 | -0.001 | 122 | 32.10 | 34.95 | 1 | 125.0% | -1.00 | 0.0000 | -0.011 | ||
| 0 | 2.13 | 3 | 233.9% | 0.00 | 0.0001 | -0.001 | 123 | 33.10 | 35.95 | 127.7% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 2.13 | 138 | 238.0% | 0.00 | 0.0001 | -0.001 | 124 | 34.10 | 36.95 | 130.5% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 2.13 | 191 | 242.0% | 0.00 | 0.0001 | -0.001 | 125 | 35.10 | 37.95 | 133.2% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 1.95 | 2 | 240.6% | 0.00 | 0.0001 | -0.000 | 126 | 35.85 | 38.95 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 2.13 | 249.8% | 0.00 | 0.0001 | -0.000 | 127 | 37.00 | 39.95 | -1.00 | 0.0000 | -0.011 | |||||
| 0 | 2.13 | 253.6% | 0.00 | 0.0001 | -0.000 | 128 | 37.90 | 40.95 | -1.00 | 0.0000 | -0.011 | |||||
| 0 | 2.13 | 257.4% | 0.00 | 0.0001 | -0.000 | 129 | 39.10 | 41.95 | 143.8% | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 2.13 | 1 | 261.2% | 0.00 | 0.0001 | -0.000 | 130 | 40.10 | 42.95 | 146.3% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 2.13 | 264.9% | 0.00 | 0.0000 | -0.000 | 131 | 41.00 | 43.90 | -1.00 | 0.0000 | -0.011 | |||||
| 0 | 2.13 | 268.5% | 0.00 | 0.0000 | -0.000 | 132 | 41.95 | 44.95 | -1.00 | 0.0000 | -0.011 | |||||
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