SLB цепочка опционов Slb N.V.
Cboe delayed options data · по состоянию на 18:43 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 ±8.8% (44.65–53.23) · ATM IV 36.8% · P/C открытого интереса 0.48
| 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 | |
| 22.55 | 26.00 | 132.9% | 1.00 | 0.0003 | 0.000 | 25 | 0 | 0.0500 | 94.6% | -0.00 | 0.0003 | -0.001 | ||||
| 20.65 | 23.35 | 133.6% | 1.00 | 0.0006 | 0.000 | 27.5 | 0 | 0.1800 | 1 | 98.1% | -0.00 | 0.0006 | -0.001 | |||
| 18.05 | 20.85 | 1 | 112.8% | 1.00 | 0.0011 | 0.000 | 30 | 0 | 0.0500 | 54 | 70.9% | -0.00 | 0.0011 | -0.001 | ||
| 15.75 | 18.30 | 101.2% | 0.99 | 0.0021 | -0.000 | 32.5 | 0 | 0.1800 | 17 | 72.8% | -0.01 | 0.0021 | -0.002 | |||
| 13.15 | 15.80 | 44 | 83.3% | 0.99 | 0.0042 | -0.002 | 35 | 0 | 0.1900 | 215 | 61.9% | -0.01 | 0.0042 | -0.004 | ||
| 11.00 | 12.15 | 19 | 0.97 | 0.0084 | -0.005 | 37.5 | 0 | 0.1400 | 257 | 48.4% | -0.03 | 0.0084 | -0.006 | |||
| 10.65 | 12.70 | 74.9% | 0.97 | 0.0096 | -0.006 | 38 | 0 | 0.2200 | 50.3% | -0.03 | 0.0097 | -0.007 | ||||
| 9.65 | 11.65 | 68.1% | 0.96 | 0.0126 | -0.007 | 39 | 0.0100 | 0.2500 | 47.6% | -0.04 | 0.0127 | -0.009 | ||||
| 8.95 | 9.65 | 58 | 47.5% | 0.95 | 0.0165 | -0.009 | 40 | 0.0600 | 0.2300 | 810 | 44.3% | -0.05 | 0.0166 | -0.010 | ||
| 7.80 | 9.85 | 62.5% | 0.93 | 0.0213 | -0.012 | 41 | 0.0600 | 0.3300 | 42.8% | -0.07 | 0.0214 | -0.013 | ||||
| 6.85 | 8.85 | 57.4% | 0.91 | 0.0272 | -0.015 | 42 | 0.1700 | 0.4000 | 42.3% | -0.09 | 0.0274 | -0.015 | ||||
| 6.40 | 8.00 | 106 | 50.1% | 0.89 | 0.0306 | -0.016 | 42.5 | 0.1900 | 0.4200 | 1 | 1,172 | 40.6% | -0.11 | 0.0308 | -0.017 | |
| 5.95 | 7.95 | 54.1% | 0.88 | 0.0342 | -0.018 | 43 | 0.2300 | 0.5200 | 40.7% | -0.12 | 0.0344 | -0.018 | ||||
| 5.50 | 7.50 | 52.4% | 0.86 | 0.0381 | -0.019 | 43.5 | 0.3200 | 0.6000 | 40.9% | -0.14 | 0.0383 | -0.020 | ||||
| 5.10 | 7.10 | 51.7% | 0.84 | 0.0422 | -0.021 | 44 | 0.3900 | 0.6900 | 40.5% | -0.16 | 0.0424 | -0.022 | ||||
| 4.70 | 6.70 | 50.9% | 0.82 | 0.0463 | -0.022 | 44.5 | 0.4500 | 0.6600 | 38.2% | -0.18 | 0.0467 | -0.023 | ||||
| 4.50 | 5.25 | 342 | 40.3% | 0.79 | 0.0506 | -0.024 | 45 | 0.6300 | 0.7000 | 253 | 7,532 | 38.2% | -0.21 | 0.0510 | -0.025 | |
| 4.15 | 5.00 | 41.8% | 0.77 | 0.0548 | -0.026 | 45.5 | 0.6900 | 0.8900 | 38.1% | -0.23 | 0.0553 | -0.026 | ||||
| 3.45 | 4.65 | 38.0% | 0.74 | 0.0589 | -0.027 | 46 | 0.8400 | 0.9700 | 1 | 37.5% | -0.26 | 0.0595 | -0.028 | |||
| 3.60 | 3.85 | 38.3% | 0.71 | 0.0627 | -0.029 | 46.5 | 0.9600 | 1.18 | 37.7% | -0.29 | 0.0634 | -0.029 | ||||
| 3.25 | 3.75 | 40.2% | 0.68 | 0.0662 | -0.030 | 47 | 1.11 | 1.23 | 36.3% | -0.33 | 0.0669 | -0.031 | ||||
| 2.91 | 3.20 | 2 | 790 | 37.6% | 0.64 | 0.0691 | -0.031 | 47.5 | 1.37 | 1.41 | 279 | 2,713 | 36.8% | -0.36 | 0.0700 | -0.032 |
| 2.67 | 3.15 | 1 | 40.1% | 0.61 | 0.0716 | -0.032 | 48 | 1.53 | 1.61 | 1 | 36.2% | -0.40 | 0.0725 | -0.033 | ||
| 2.27 | 2.68 | 37.2% | 0.57 | 0.0733 | -0.033 | 48.5 | 1.67 | 1.82 | 40 | 35.4% | -0.43 | 0.0744 | -0.033 | |||
| 2.19 | 2.25 | 92 | 36.8% | 0.53 | 0.0744 | -0.033 | 49 | 2.05 | 2.09 | 59 | 36.7% | -0.47 | 0.0755 | -0.033 | ||
| 1.95 | 2.00 | 64 | 36.8% | 0.50 | 0.0747 | -0.033 | 49.5 | 2.29 | 2.36 | 114 | 36.4% | -0.51 | 0.0760 | -0.034 | ||
| 1.69 | 1.75 | 204 | 11.8K | 36.3% | 0.46 | 0.0744 | -0.033 | 50 | 2.59 | 2.65 | 144 | 3,067 | 36.7% | -0.55 | 0.0757 | -0.033 |
| 1.35 | 1.38 | 211 | 36.7% | 0.39 | 0.0716 | -0.032 | 51 | 3.10 | 3.45 | 1 | 37.2% | -0.62 | 0.0733 | -0.032 | ||
| 1.04 | 1.08 | 53 | 36.9% | 0.32 | 0.0668 | -0.030 | 52 | 3.80 | 4.20 | 38.0% | -0.69 | 0.0686 | -0.030 | |||
| 0.9100 | 0.9700 | 978 | 2,698 | 37.1% | 0.29 | 0.0638 | -0.029 | 52.5 | 4.15 | 4.55 | 1,642 | 37.6% | -0.72 | 0.0658 | -0.029 | |
| 0.7600 | 0.8800 | 3 | 37.2% | 0.27 | 0.0605 | -0.028 | 53 | 4.40 | 5.10 | 38.0% | -0.74 | 0.0626 | -0.028 | |||
| 0.5700 | 0.7800 | 17 | 38.6% | 0.22 | 0.0535 | -0.025 | 54 | 4.70 | 6.75 | 42.2% | -0.80 | 0.0558 | -0.025 | |||
| 0.4400 | 0.5000 | 473 | 8,563 | 37.5% | 0.18 | 0.0465 | -0.022 | 55 | 6.20 | 6.60 | 1 | 1,489 | 38.3% | -0.84 | 0.0489 | -0.022 |
| 0.3200 | 0.4800 | 4 | 39.2% | 0.14 | 0.0397 | -0.019 | 56 | 6.40 | 8.50 | 43.6% | -0.88 | 0.0422 | -0.020 | |||
| 0.2300 | 0.4000 | 2 | 40.0% | 0.11 | 0.0335 | -0.017 | 57 | 7.35 | 9.40 | 45.0% | -0.91 | 0.0363 | -0.017 | |||
| 0.2200 | 0.2600 | 54 | 4,654 | 38.8% | 0.10 | 0.0307 | -0.015 | 57.5 | 7.80 | 9.85 | 577 | 45.0% | -0.92 | 0.0334 | -0.016 | |
| 0.1700 | 0.4900 | 2 | 43.8% | 0.09 | 0.0281 | -0.014 | 58 | 8.25 | 10.30 | 44.9% | -0.93 | 0.0309 | -0.015 | |||
| 0.1100 | 0.4100 | 44.2% | 0.07 | 0.0233 | -0.012 | 59 | 9.20 | 11.25 | 46.0% | -0.95 | 0.0260 | -0.012 | ||||
| 0.1000 | 0.2100 | 18 | 5,356 | 42.0% | 0.06 | 0.0193 | -0.010 | 60 | 10.85 | 11.35 | 3 | 748 | 41.4% | -0.97 | 0.0226 | -0.011 |
| 0.0300 | 0.3100 | 45.5% | 0.05 | 0.0159 | -0.009 | 61 | 11.15 | 13.25 | 50.7% | -0.98 | 0.0194 | -0.009 | ||||
| 0.0400 | 0.0900 | 15 | 1,001 | 41.5% | 0.03 | 0.0119 | -0.007 | 62.5 | 12.75 | 14.55 | 25 | 52.0% | -0.99 | 0.0110 | -0.007 | |
| 0.0200 | 0.0700 | 4,859 | 44.5% | 0.02 | 0.0073 | -0.004 | 65 | 15.15 | 17.15 | 58.4% | -1.00 | 0.0003 | -0.006 | |||
| 0 | 0.0900 | 24 | 244 | 49.5% | 0.01 | 0.0045 | -0.003 | 67.5 | 17.65 | 19.50 | 56.2% | -1.00 | 0.0000 | -0.006 | ||
| 0 | 0.0800 | 901 | 53.3% | 0.01 | 0.0028 | -0.002 | 70 | 19.65 | 22.55 | 65.4% | -1.00 | 0.0000 | -0.006 | |||
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