SHOP цепочка опционов Shopify Inc.
Cboe delayed options data · по состоянию на 03:42 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 ±16.7% (142.43–199.73) · ATM IV 71.0% · P/C открытого интереса 1.19
| 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 | |
| 79.40 | 83.20 | 50 | 1.00 | 0.0003 | 0.000 | 90 | 0 | 2.00 | 581 | 132.8% | -0.01 | 0.0003 | -0.010 | |||
| 74.55 | 78.35 | 35 | 0.99 | 0.0004 | -0.003 | 95 | 0 | 0.7600 | 4 | 914 | 103.2% | -0.01 | 0.0004 | -0.012 | ||
| 70.20 | 72.85 | 93 | 0.99 | 0.0006 | -0.008 | 100 | 0.0500 | 0.2000 | 1 | 679 | 80.8% | -0.01 | 0.0006 | -0.016 | ||
| 65.05 | 67.95 | 424 | 0.99 | 0.0009 | -0.014 | 105 | 0 | 0.2500 | 1 | 12.1K | 74.2% | -0.01 | 0.0009 | -0.022 | ||
| 60.20 | 63.10 | 563 | 56.3% | 0.98 | 0.0012 | -0.022 | 110 | 0.1000 | 0.6100 | 11 | 676 | 79.5% | -0.02 | 0.0013 | -0.029 | |
| 55.70 | 58.25 | 342 | 71.6% | 0.97 | 0.0017 | -0.033 | 115 | 0 | 1.09 | 391 | 78.3% | -0.03 | 0.0017 | -0.040 | ||
| 50.55 | 53.50 | 384 | 66.0% | 0.96 | 0.0024 | -0.046 | 120 | 0.5000 | 1.25 | 14 | 2,103 | 78.5% | -0.04 | 0.0024 | -0.052 | |
| 45.55 | 48.85 | 17 | 993 | 63.6% | 0.94 | 0.0031 | -0.062 | 125 | 0.6500 | 1.44 | 65 | 1,047 | 74.1% | -0.06 | 0.0032 | -0.068 |
| 41.20 | 44.35 | 1 | 1,214 | 67.1% | 0.92 | 0.0041 | -0.081 | 130 | 1.31 | 1.72 | 34 | 1,846 | 73.3% | -0.08 | 0.0041 | -0.086 |
| 37.35 | 40.10 | 2 | 1,030 | 71.1% | 0.89 | 0.0051 | -0.102 | 135 | 1.90 | 2.51 | 25 | 1,106 | 73.3% | -0.11 | 0.0051 | -0.107 |
| 33.25 | 36.50 | 1 | 1,402 | 73.6% | 0.86 | 0.0062 | -0.124 | 140 | 2.57 | 3.25 | 13 | 2,569 | 71.7% | -0.14 | 0.0062 | -0.129 |
| 28.60 | 32.30 | 20 | 2,694 | 69.3% | 0.82 | 0.0073 | -0.147 | 145 | 3.65 | 4.70 | 185 | 989 | 73.3% | -0.18 | 0.0073 | -0.151 |
| 25.15 | 28.75 | 23 | 2,429 | 70.5% | 0.77 | 0.0083 | -0.168 | 150 | 4.60 | 5.50 | 30 | 1,557 | 69.7% | -0.23 | 0.0084 | -0.172 |
| 23.55 | 27.05 | 70.9% | 0.75 | 0.0088 | -0.178 | 152.5 | 4.55 | 7.95 | 7 | 72.4% | -0.25 | 0.0088 | -0.181 | |||
| 21.75 | 25.35 | 52 | 1,099 | 70.4% | 0.72 | 0.0092 | -0.187 | 155 | 6.55 | 8.15 | 10 | 1,680 | 73.9% | -0.28 | 0.0093 | -0.190 |
| 20.20 | 23.75 | 70.4% | 0.70 | 0.0096 | -0.195 | 157.5 | 6.65 | 9.35 | 72.3% | -0.30 | 0.0097 | -0.198 | ||||
| 19.30 | 22.25 | 36 | 1,962 | 72.2% | 0.67 | 0.0100 | -0.202 | 160 | 8.45 | 9.80 | 210 | 1,560 | 73.0% | -0.33 | 0.0101 | -0.204 |
| 17.95 | 20.80 | 72.3% | 0.65 | 0.0103 | -0.208 | 162.5 | 8.30 | 11.65 | 5 | 71.9% | -0.36 | 0.0104 | -0.210 | |||
| 16.45 | 19.45 | 3 | 1,385 | 72.0% | 0.62 | 0.0106 | -0.213 | 165 | 10.35 | 11.25 | 89 | 867 | 70.3% | -0.38 | 0.0107 | -0.215 |
| 15.45 | 17.30 | 70.6% | 0.59 | 0.0108 | -0.216 | 167.5 | 10.65 | 14.00 | 72.0% | -0.41 | 0.0109 | -0.219 | ||||
| 13.25 | 16.80 | 29 | 1,724 | 70.0% | 0.56 | 0.0110 | -0.219 | 170 | 12.55 | 14.70 | 23 | 860 | 72.1% | -0.44 | 0.0111 | -0.221 |
| 12.35 | 14.90 | 2 | 68.8% | 0.54 | 0.0111 | -0.221 | 172.5 | 13.20 | 16.35 | 10 | 71.2% | -0.47 | 0.0112 | -0.223 | ||
| 11.40 | 13.75 | 26 | 3,307 | 69.0% | 0.51 | 0.0112 | -0.221 | 175 | 15.50 | 16.90 | 7 | 3,593 | 71.2% | -0.50 | 0.0113 | -0.223 |
| 10.20 | 13.45 | 8 | 70.3% | 0.48 | 0.0112 | -0.220 | 177.5 | 15.75 | 19.35 | 6 | 70.6% | -0.52 | 0.0113 | -0.222 | ||
| 9.80 | 11.05 | 82 | 1,499 | 68.2% | 0.45 | 0.0112 | -0.218 | 180 | 17.25 | 20.85 | 3 | 648 | 70.4% | -0.55 | 0.0113 | -0.220 |
| 8.90 | 11.10 | 70.5% | 0.43 | 0.0111 | -0.216 | 182.5 | 19.20 | 22.15 | 70.5% | -0.58 | 0.0112 | -0.217 | ||||
| 7.65 | 10.15 | 42 | 1,230 | 69.2% | 0.40 | 0.0110 | -0.212 | 185 | 20.90 | 24.05 | 1 | 23 | 71.2% | -0.60 | 0.0111 | -0.213 |
| 6.60 | 9.85 | 3 | 69.7% | 0.38 | 0.0108 | -0.207 | 187.5 | 22.15 | 25.75 | 1 | 70.0% | -0.63 | 0.0109 | -0.208 | ||
| 6.65 | 8.55 | 155 | 880 | 70.2% | 0.35 | 0.0106 | -0.202 | 190 | 23.90 | 27.40 | 94 | 69.5% | -0.65 | 0.0107 | -0.203 | |
| 5.30 | 8.40 | 1 | 69.7% | 0.33 | 0.0103 | -0.196 | 192.5 | 25.75 | 29.35 | 69.9% | -0.68 | 0.0105 | -0.196 | |||
| 5.40 | 6.65 | 16 | 433 | 68.6% | 0.30 | 0.0100 | -0.189 | 195 | 27.55 | 31.15 | 224 | 69.4% | -0.70 | 0.0102 | -0.190 | |
| 4.05 | 6.10 | 66.3% | 0.28 | 0.0097 | -0.182 | 197.5 | 30.05 | 32.80 | 70.2% | -0.72 | 0.0099 | -0.182 | ||||
| 4.40 | 5.25 | 211 | 2,266 | 67.8% | 0.26 | 0.0094 | -0.174 | 200 | 31.45 | 35.05 | 32 | 69.3% | -0.75 | 0.0096 | -0.175 | |
| 2.95 | 4.10 | 64 | 65.1% | 0.22 | 0.0086 | -0.159 | 205 | 35.55 | 39.15 | 69.3% | -0.79 | 0.0088 | -0.159 | |||
| 2.82 | 3.40 | 103 | 933 | 67.3% | 0.19 | 0.0078 | -0.142 | 210 | 39.90 | 43.15 | 68.8% | -0.82 | 0.0080 | -0.142 | ||
| 1.65 | 3.65 | 4 | 68.6% | 0.16 | 0.0070 | -0.127 | 215 | 44.30 | 47.30 | 67.8% | -0.85 | 0.0072 | -0.127 | |||
| 1.81 | 2.32 | 26 | 509 | 68.0% | 0.13 | 0.0062 | -0.112 | 220 | 48.70 | 51.85 | 17 | 67.4% | -0.88 | 0.0064 | -0.112 | |
| 1.05 | 1.63 | 25 | 567 | 68.3% | 0.09 | 0.0047 | -0.088 | 230 | 58.05 | 61.80 | 71.7% | -0.92 | 0.0051 | -0.087 | ||
| 0.6300 | 1.00 | 4 | 1,566 | 67.9% | 0.07 | 0.0036 | -0.069 | 240 | 67.80 | 71.30 | 73.9% | -0.95 | 0.0040 | -0.068 | ||
| 0.0500 | 1.05 | 272 | 69.0% | 0.05 | 0.0028 | -0.054 | 250 | 77.55 | 81.05 | 76.0% | -0.97 | 0.0031 | -0.053 | |||
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