SMH цепочка опционов VanEck Semiconductor ETF
Cboe delayed options data · по состоянию на 15:38 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 ±4.9% (521.63–575.18) · ATM IV 29.9% · P/C открытого интереса 1.77
| 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 | |
| 271.65 | 275.10 | 25 | 1.00 | 0.0000 | 0.000 | 275 | 0 | 0.2400 | 264 | 127.8% | -0.00 | 0.0000 | -0.007 | |||
| 266.70 | 270.25 | 238 | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.2000 | 2,335 | 122.4% | -0.00 | 0.0000 | -0.007 | |||
| 261.70 | 265.25 | 7 | 1.00 | 0.0000 | 0.000 | 285 | 0 | 0.2400 | 121 | 121.7% | -0.00 | 0.0000 | -0.008 | |||
| 256.75 | 259.90 | 62 | 1.00 | 0.0000 | 0.000 | 290 | 0 | 0.2100 | 711 | 117.1% | -0.00 | 0.0000 | -0.008 | |||
| 251.70 | 255.15 | 1 | 1.00 | 0.0000 | 0.000 | 295 | 0 | 0.2400 | 93 | 115.7% | -0.00 | 0.0000 | -0.009 | |||
| 246.60 | 250.20 | 221 | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.2400 | 1,718 | 112.8% | -0.00 | 0.0000 | -0.009 | |||
| 241.75 | 245.15 | 9 | 1.00 | 0.0000 | 0.000 | 305 | 0 | 0.2400 | 653 | 109.9% | -0.00 | 0.0000 | -0.009 | |||
| 236.75 | 240.35 | 48 | 1.00 | 0.0000 | 0.000 | 310 | 0 | 0.2400 | 1,230 | 107.1% | -0.00 | 0.0000 | -0.010 | |||
| 231.75 | 235.15 | 23 | 1.00 | 0.0000 | 0.000 | 315 | 0 | 0.1500 | 158 | 99.5% | -0.00 | 0.0000 | -0.010 | |||
| 226.65 | 230.50 | 218 | 1.00 | 0.0000 | 0.000 | 320 | 0 | 0.2500 | 4,877 | 102.0% | -0.00 | 0.0000 | -0.011 | |||
| 221.80 | 224.70 | 5 | 1.00 | 0.0000 | 0.000 | 325 | 0 | 0.2500 | 5 | 193 | 99.4% | -0.00 | 0.0000 | -0.011 | ||
| 216.80 | 220.30 | 62 | 1.00 | 0.0000 | 0.000 | 330 | 0.0100 | 0.0900 | 2 | 6,955 | 88.2% | -0.00 | 0.0000 | -0.012 | ||
| 211.80 | 215.60 | 15 | 1.00 | 0.0000 | 0.000 | 335 | 0 | 0.0500 | 26 | 820 | 80.7% | -0.00 | 0.0000 | -0.012 | ||
| 206.80 | 210.40 | 236 | 1.00 | 0.0000 | 0.000 | 340 | 0.0100 | 0.1100 | 3 | 5,793 | 84.9% | -0.00 | 0.0000 | -0.013 | ||
| 201.80 | 205.25 | 71 | 1.00 | 0.0001 | 0.000 | 345 | 0.0100 | 0.1300 | 1 | 281 | 83.7% | -0.00 | 0.0001 | -0.014 | ||
| 196.70 | 200.65 | 1,194 | 1.00 | 0.0001 | 0.000 | 350 | 0.0100 | 0.1100 | 4,396 | 80.1% | -0.00 | 0.0001 | -0.014 | |||
| 191.85 | 195.25 | 34 | 1.00 | 0.0001 | 0.000 | 355 | 0.0100 | 0.1300 | 1 | 178 | 79.0% | -0.00 | 0.0001 | -0.015 | ||
| 186.75 | 190.05 | 317 | 1.00 | 0.0001 | 0.000 | 360 | 0.0100 | 0.1000 | 2,942 | 74.8% | -0.00 | 0.0001 | -0.016 | |||
| 181.85 | 184.90 | 63 | 1.00 | 0.0001 | 0.000 | 365 | 0.0100 | 0.1100 | 566 | 73.2% | -0.00 | 0.0001 | -0.017 | |||
| 177.00 | 180.45 | 132 | 1.00 | 0.0001 | 0.000 | 370 | 0.0100 | 0.0600 | 2 | 1,669 | 67.4% | -0.00 | 0.0001 | -0.018 | ||
| 171.90 | 174.60 | 214 | 1.00 | 0.0001 | 0.000 | 375 | 0.0100 | 0.1200 | 10 | 1,176 | 69.3% | -0.00 | 0.0001 | -0.019 | ||
| 166.80 | 170.45 | 429 | 1.00 | 0.0001 | 0.000 | 380 | 0.0100 | 0.1500 | 1 | 2,711 | 68.5% | -0.00 | 0.0001 | -0.020 | ||
| 162.05 | 164.65 | 301 | 1.00 | 0.0001 | 0.000 | 385 | 0.0300 | 0.0900 | 2 | 332 | 64.3% | -0.00 | 0.0001 | -0.021 | ||
| 156.95 | 159.65 | 445 | 1.00 | 0.0001 | 0.000 | 390 | 0.0100 | 0.3000 | 3,051 | 68.9% | -0.00 | 0.0001 | -0.022 | |||
| 151.85 | 155.60 | 708 | 1.00 | 0.0002 | 0.000 | 395 | 0.0300 | 0.1100 | 10 | 1,219 | 61.0% | -0.00 | 0.0002 | -0.024 | ||
| 147.00 | 150.40 | 4,490 | 1.00 | 0.0002 | 0.000 | 400 | 0.0800 | 0.1000 | 79.3K | 60.5% | -0.00 | 0.0002 | -0.026 | |||
| 142.00 | 145.20 | 205 | 0.99 | 0.0002 | 0.000 | 405 | 0.0800 | 0.2000 | 1 | 71.1K | 61.3% | -0.01 | 0.0002 | -0.028 | ||
| 137.15 | 140.55 | 263 | 0.99 | 0.0002 | 0.000 | 410 | 0.0100 | 0.1700 | 359 | 56.2% | -0.01 | 0.0002 | -0.030 | |||
| 132.05 | 135.60 | 56 | 0.99 | 0.0003 | 0.000 | 415 | 0.0900 | 0.2300 | 1 | 1,367 | 57.8% | -0.01 | 0.0003 | -0.033 | ||
| 127.00 | 130.70 | 1,126 | 0.99 | 0.0003 | 0.000 | 420 | 0.1000 | 0.1900 | 26 | 3,015 | 54.9% | -0.01 | 0.0003 | -0.035 | ||
| 122.00 | 125.60 | 1,070 | 0.99 | 0.0004 | 0.000 | 425 | 0.1200 | 0.2000 | 2 | 2,082 | 53.4% | -0.01 | 0.0004 | -0.039 | ||
| 117.00 | 120.70 | 1,445 | 0.99 | 0.0004 | 0.000 | 430 | 0.0400 | 0.4000 | 9,161 | 53.3% | -0.01 | 0.0004 | -0.043 | |||
| 112.15 | 115.70 | 52 | 0.99 | 0.0005 | 0.000 | 435 | 0.0600 | 0.2600 | 870 | 49.0% | -0.01 | 0.0005 | -0.047 | |||
| 107.10 | 110.90 | 2,564 | 0.99 | 0.0006 | 0.000 | 440 | 0.1800 | 0.3400 | 2 | 2,166 | 50.0% | -0.01 | 0.0006 | -0.052 | ||
| 102.25 | 104.95 | 159 | 0.99 | 0.0007 | -0.006 | 445 | 0.1200 | 0.4800 | 4 | 2,237 | 48.8% | -0.01 | 0.0007 | -0.058 | ||
| 97.20 | 100.55 | 420 | 0.98 | 0.0008 | -0.015 | 450 | 0.2000 | 0.5300 | 5 | 11.4K | 47.9% | -0.02 | 0.0008 | -0.064 | ||
| 92.25 | 95.75 | 252 | 0.98 | 0.0009 | -0.025 | 455 | 0.2100 | 0.5700 | 626 | 46.1% | -0.02 | 0.0009 | -0.072 | |||
| 87.30 | 91.10 | 398 | 36.1% | 0.98 | 0.0011 | -0.036 | 460 | 0.2200 | 0.4200 | 5 | 3,836 | 42.4% | -0.02 | 0.0011 | -0.080 | |
| 82.40 | 85.90 | 587 | 30.6% | 0.97 | 0.0013 | -0.048 | 465 | 0.3600 | 0.5500 | 2,256 | 42.5% | -0.03 | 0.0013 | -0.090 | ||
| 77.50 | 80.75 | 433 | 21.2% | 0.97 | 0.0015 | -0.061 | 470 | 0.3900 | 0.6300 | 4 | 1,241 | 41.0% | -0.03 | 0.0015 | -0.101 | |
| 72.75 | 75.75 | 621 | 31.0% | 0.96 | 0.0018 | -0.077 | 475 | 0.5800 | 0.6800 | 19 | 4,250 | 40.1% | -0.04 | 0.0018 | -0.114 | |
| 68.70 | 71.30 | 745 | 36.5% | 0.96 | 0.0021 | -0.094 | 480 | 0.6400 | 0.9100 | 46 | 5,972 | 39.2% | -0.04 | 0.0021 | -0.128 | |
| 63.90 | 66.45 | 445 | 36.2% | 0.95 | 0.0025 | -0.113 | 485 | 0.8700 | 1.00 | 28 | 7,637 | 38.2% | -0.05 | 0.0025 | -0.145 | |
| 59.10 | 61.05 | 516 | 35.4% | 0.94 | 0.0030 | -0.135 | 490 | 1.03 | 1.35 | 34 | 997 | 37.6% | -0.06 | 0.0030 | -0.165 | |
| 54.40 | 56.30 | 1 | 115 | 34.8% | 0.92 | 0.0035 | -0.160 | 495 | 1.26 | 1.59 | 56 | 6,275 | 36.4% | -0.08 | 0.0035 | -0.187 |
| 49.75 | 51.90 | 1,945 | 34.1% | 0.91 | 0.0041 | -0.187 | 500 | 1.65 | 1.99 | 455 | 19.6K | 35.9% | -0.09 | 0.0042 | -0.212 | |
| 45.20 | 47.00 | 376 | 33.6% | 0.89 | 0.0049 | -0.217 | 505 | 2.08 | 2.47 | 7 | 1,569 | 35.3% | -0.11 | 0.0049 | -0.240 | |
| 40.75 | 42.50 | 3 | 2,164 | 33.0% | 0.86 | 0.0057 | -0.249 | 510 | 2.51 | 2.97 | 32 | 3,754 | 34.2% | -0.14 | 0.0057 | -0.270 |
| 36.40 | 38.70 | 228 | 32.4% | 0.84 | 0.0066 | -0.282 | 515 | 3.10 | 3.50 | 553 | 1,705 | 33.2% | -0.16 | 0.0067 | -0.301 | |
| 32.30 | 33.90 | 25 | 446 | 31.9% | 0.80 | 0.0076 | -0.316 | 520 | 3.80 | 4.40 | 113 | 6,223 | 32.9% | -0.20 | 0.0076 | -0.332 |
| 28.35 | 29.85 | 317 | 31.4% | 0.77 | 0.0086 | -0.348 | 525 | 4.95 | 5.45 | 14 | 7,962 | 32.3% | -0.24 | 0.0086 | -0.363 | |
| 24.60 | 26.00 | 2 | 3,054 | 30.9% | 0.72 | 0.0095 | -0.377 | 530 | 6.00 | 6.80 | 99 | 16.8K | 31.8% | -0.28 | 0.0096 | -0.390 |
| 21.15 | 22.20 | 1,535 | 30.3% | 0.67 | 0.0104 | -0.402 | 535 | 7.40 | 8.25 | 226 | 2,139 | 31.2% | -0.33 | 0.0105 | -0.413 | |
| 19.50 | 20.60 | 5 | 7 | 30.2% | 0.65 | 0.0108 | -0.413 | 537.5 | 8.25 | 9.05 | 9 | 204 | 31.0% | -0.36 | 0.0109 | -0.422 |
| 17.95 | 18.95 | 24 | 720 | 30.0% | 0.62 | 0.0112 | -0.421 | 540 | 9.15 | 9.85 | 72 | 4,255 | 30.6% | -0.38 | 0.0113 | -0.429 |
| 16.45 | 17.40 | 131 | 29.9% | 0.59 | 0.0115 | -0.427 | 542.5 | 10.05 | 10.95 | 20 | 356 | 30.5% | -0.41 | 0.0116 | -0.435 | |
| 15.05 | 15.90 | 245 | 429 | 29.7% | 0.56 | 0.0117 | -0.432 | 545 | 11.05 | 11.45 | 307 | 8,882 | 29.8% | -0.44 | 0.0118 | -0.438 |
| 13.65 | 14.50 | 27 | 171 | 29.5% | 0.53 | 0.0119 | -0.434 | 547.5 | 12.25 | 13.15 | 12 | 496 | 30.2% | -0.47 | 0.0120 | -0.439 |
| 12.35 | 13.20 | 623 | 4,862 | 29.4% | 0.50 | 0.0120 | -0.434 | 550 | 13.40 | 14.35 | 461 | 13.3K | 30.0% | -0.50 | 0.0122 | -0.438 |
| 11.15 | 11.95 | 35 | 91 | 29.0% | 0.47 | 0.0120 | -0.431 | 552.5 | 14.55 | 15.60 | 210 | 29.7% | -0.53 | 0.0122 | -0.435 | |
| 10.00 | 10.80 | 55 | 1,256 | 28.8% | 0.44 | 0.0120 | -0.427 | 555 | 15.80 | 17.00 | 2 | 2,214 | 29.8% | -0.56 | 0.0121 | -0.429 |
| 8.95 | 9.75 | 195 | 95 | 29.0% | 0.41 | 0.0119 | -0.420 | 557.5 | 17.35 | 18.50 | 76 | 29.5% | -0.59 | 0.0120 | -0.421 | |
| 8.10 | 8.70 | 37 | 1,672 | 29.0% | 0.38 | 0.0117 | -0.411 | 560 | 18.65 | 20.10 | 6 | 4,474 | 29.7% | -0.62 | 0.0118 | -0.411 |
| 7.10 | 7.80 | 14 | 72 | 28.7% | 0.36 | 0.0114 | -0.400 | 562.5 | 20.50 | 21.80 | 1 | 19 | 29.6% | -0.65 | 0.0116 | -0.400 |
| 6.25 | 7.05 | 39 | 4,621 | 28.7% | 0.33 | 0.0111 | -0.387 | 565 | 22.00 | 23.55 | 5 | 548 | 29.4% | -0.68 | 0.0112 | -0.386 |
| 5.55 | 6.15 | 1 | 472 | 28.6% | 0.30 | 0.0107 | -0.373 | 567.5 | 23.75 | 25.35 | 62 | 29.4% | -0.70 | 0.0109 | -0.370 | |
| 4.95 | 5.45 | 664 | 3,975 | 28.6% | 0.28 | 0.0103 | -0.356 | 570 | 25.50 | 27.25 | 7 | 8,971 | 29.4% | -0.73 | 0.0105 | -0.353 |
| 4.25 | 4.85 | 7 | 169 | 28.5% | 0.25 | 0.0098 | -0.339 | 572.5 | 27.65 | 29.20 | 20 | 29.8% | -0.76 | 0.0100 | -0.334 | |
| 3.70 | 4.20 | 399 | 3,152 | 28.2% | 0.23 | 0.0093 | -0.320 | 575 | 29.25 | 31.25 | 3 | 2,132 | 29.4% | -0.78 | 0.0095 | -0.315 |
| 3.20 | 3.75 | 2 | 91 | 28.3% | 0.21 | 0.0088 | -0.301 | 577.5 | 31.30 | 33.25 | 12 | 29.5% | -0.80 | 0.0090 | -0.294 | |
| 2.84 | 3.20 | 157 | 6,176 | 28.3% | 0.19 | 0.0083 | -0.281 | 580 | 33.35 | 35.30 | 1 | 2,138 | 29.5% | -0.82 | 0.0085 | -0.272 |
| 2.38 | 2.89 | 2 | 65 | 28.3% | 0.17 | 0.0078 | -0.261 | 582.5 | 35.20 | 37.45 | 14 | 29.1% | -0.84 | 0.0079 | -0.250 | |
| 2.17 | 2.55 | 97 | 3,706 | 28.6% | 0.15 | 0.0072 | -0.240 | 585 | 36.90 | 39.70 | 30 | 1,067 | 30.3% | -0.86 | 0.0074 | -0.229 |
| 1.48 | 1.98 | 38 | 9,999 | 28.4% | 0.12 | 0.0061 | -0.202 | 590 | 42.35 | 44.25 | 1,033 | 30.9% | -0.89 | 0.0062 | -0.186 | |
| 1.06 | 1.47 | 65 | 7,748 | 28.4% | 0.09 | 0.0051 | -0.167 | 595 | 46.00 | 48.80 | 838 | 31.4% | -0.92 | 0.0054 | -0.147 | |
| 0.9200 | 1.17 | 817 | 16.5K | 29.2% | 0.07 | 0.0042 | -0.138 | 600 | 51.05 | 53.50 | 8 | 1,047 | 30.0% | -0.94 | 0.0048 | -0.118 |
| 0.6000 | 0.9000 | 24 | 1,097 | 29.2% | 0.06 | 0.0034 | -0.115 | 605 | 55.85 | 58.30 | 1 | 301 | 30.6% | -0.96 | 0.0042 | -0.102 |
| 0.4500 | 0.7300 | 29 | 6,186 | 29.7% | 0.04 | 0.0028 | -0.096 | 610 | 60.75 | 63.80 | 546 | 34.2% | -0.97 | 0.0036 | -0.101 | |
| 0.2200 | 0.5900 | 25 | 2,506 | 29.5% | 0.04 | 0.0023 | -0.082 | 615 | 65.05 | 68.75 | 370 | 37.1% | -0.98 | 0.0027 | -0.116 | |
| 0.2500 | 0.3900 | 6 | 6,161 | 30.0% | 0.03 | 0.0019 | -0.070 | 620 | 71.00 | 73.75 | 6 | 554 | 39.0% | -0.99 | 0.0019 | -0.132 |
| 0.1500 | 0.3100 | 921 | 9,496 | 30.1% | 0.02 | 0.0016 | -0.061 | 625 | 75.25 | 78.75 | 5 | 310 | 37.5% | -0.99 | 0.0012 | -0.150 |
| 0.0100 | 0.4400 | 4 | 4,832 | 31.6% | 0.02 | 0.0013 | -0.053 | 630 | 80.20 | 83.75 | 1 | 832 | 39.1% | -1.00 | 0.0008 | -0.169 |
| 0.0100 | 0.2500 | 2 | 3,888 | 30.8% | 0.02 | 0.0011 | -0.047 | 635 | 85.30 | 88.75 | 1 | 41.5% | -1.00 | 0.0004 | -0.182 | |
| 0.0100 | 0.3800 | 2 | 5,560 | 34.0% | 0.01 | 0.0010 | -0.041 | 640 | 90.35 | 93.75 | 66 | 43.5% | -1.00 | 0.0002 | -0.194 | |
| 0.0500 | 0.3600 | 2,140 | 35.7% | 0.01 | 0.0008 | -0.037 | 645 | 95.30 | 98.75 | 53 | 45.0% | -1.00 | 0.0001 | -0.203 | ||
| 0.0600 | 0.1200 | 661 | 10.1K | 33.5% | 0.01 | 0.0007 | -0.033 | 650 | 101.00 | 103.75 | 963 | 50.3% | -1.00 | 0.0000 | -0.210 | |
| 0.0100 | 0.3200 | 3,621 | 37.5% | 0.01 | 0.0006 | -0.030 | 655 | 105.20 | 108.75 | 1 | 47.7% | -1.00 | 0.0000 | -0.215 | ||
| 0.0100 | 0.3100 | 3,706 | 38.8% | 0.01 | 0.0005 | -0.027 | 660 | 110.20 | 113.75 | 15 | 49.4% | -1.00 | 0.0000 | -0.219 | ||
| 0.0300 | 0.3000 | 2,161 | 40.3% | 0.01 | 0.0005 | -0.025 | 665 | 115.35 | 118.75 | 212 | 52.1% | -1.00 | 0.0000 | -0.222 | ||
| 0.0100 | 0.3000 | 716 | 41.3% | 0.01 | 0.0004 | -0.023 | 670 | 120.20 | 123.75 | 6 | 52.7% | -1.00 | 0.0000 | -0.225 | ||
| 0.0100 | 0.2100 | 3,106 | 41.0% | 0.01 | 0.0004 | -0.021 | 675 | 125.85 | 128.75 | 2 | 200 | 58.3% | -1.00 | 0.0000 | -0.227 | |
| 0.0100 | 0.1400 | 1,174 | 40.5% | 0.01 | 0.0003 | -0.019 | 680 | 130.25 | 133.70 | 9 | 61.7% | -1.00 | 0.0000 | -0.228 | ||
| 0.0100 | 0.1400 | 346 | 41.7% | 0.00 | 0.0003 | -0.018 | 685 | 135.20 | 138.75 | 57.4% | -1.00 | 0.0000 | -0.230 | |||
| 0.0100 | 0.1400 | 2,081 | 42.9% | 0.00 | 0.0003 | -0.016 | 690 | 140.40 | 143.75 | 8 | 60.5% | -1.00 | 0.0000 | -0.231 | ||
| 0.0100 | 0.1400 | 337 | 44.1% | 0.00 | 0.0002 | -0.015 | 695 | 145.20 | 148.75 | 60.5% | -1.00 | 0.0000 | -0.232 | |||
| 0.0200 | 0.0400 | 20 | 9,222 | 41.4% | 0.00 | 0.0002 | -0.014 | 700 | 150.20 | 153.75 | 14 | 62.0% | -1.00 | 0.0000 | -0.233 | |
| 0.0100 | 0.1400 | 2 | 130 | 46.5% | 0.00 | 0.0002 | -0.013 | 705 | 155.30 | 158.75 | 64.4% | -1.00 | 0.0000 | -0.233 | ||
| 0.0100 | 0.1400 | 1 | 1,858 | 47.6% | 0.00 | 0.0002 | -0.012 | 710 | 160.20 | 163.75 | 65.0% | -1.00 | 0.0000 | -0.233 | ||
| 0.0100 | 0.1400 | 3 | 1,654 | 48.8% | 0.00 | 0.0002 | -0.012 | 715 | 165.20 | 168.75 | 66.5% | -1.00 | 0.0000 | -0.234 | ||
| 0.0100 | 0.0800 | 1 | 2,040 | 47.5% | 0.00 | 0.0001 | -0.011 | 720 | 170.30 | 173.75 | 3 | 68.8% | -1.00 | 0.0000 | -0.234 | |
| 0.0100 | 0.1400 | 2 | 670 | 51.0% | 0.00 | 0.0001 | -0.010 | 725 | 175.20 | 178.75 | 69.4% | -1.00 | 0.0000 | -0.234 | ||
| 0.0100 | 0.1300 | 2 | 319 | 51.8% | 0.00 | 0.0001 | -0.010 | 730 | 180.20 | 183.75 | 70.8% | -1.00 | 0.0000 | -0.235 | ||
| 0.0100 | 0.1300 | 353 | 52.9% | 0.00 | 0.0001 | -0.009 | 735 | 185.30 | 188.75 | 73.2% | -1.00 | 0.0000 | -0.235 | |||
| 0.0100 | 0.1100 | 2 | 2,344 | 53.2% | 0.00 | 0.0001 | -0.009 | 740 | 190.20 | 193.75 | 73.6% | -1.00 | 0.0000 | -0.235 | ||
| 0.0100 | 0.1400 | 746 | 55.4% | 0.00 | 0.0001 | -0.008 | 745 | 195.20 | 198.75 | 75.0% | -1.00 | 0.0000 | -0.235 | |||
| 0 | 0.2500 | 1 | 1,505 | 59.6% | 0.00 | 0.0001 | -0.008 | 750 | 200.65 | 203.75 | 80.1% | -1.00 | 0.0000 | -0.235 | ||
| 0 | 0.2500 | 198 | 60.7% | 0.00 | 0.0001 | -0.007 | 755 | 205.30 | 208.75 | 78.7% | -1.00 | 0.0000 | -0.235 | |||
| 0 | 0.2500 | 267 | 61.8% | 0.00 | 0.0001 | -0.007 | 760 | 210.40 | 213.75 | 81.0% | -1.00 | 0.0000 | -0.236 | |||
| 0 | 0.2500 | 338 | 62.9% | 0.00 | 0.0001 | -0.006 | 765 | 215.30 | 218.75 | 81.4% | -1.00 | 0.0000 | -0.236 | |||
| 0 | 0.2500 | 102 | 64.0% | 0.00 | 0.0001 | -0.006 | 770 | 220.20 | 223.75 | 81.7% | -1.00 | 0.0000 | -0.236 | |||
| 0 | 0.2500 | 74 | 65.1% | 0.00 | 0.0001 | -0.006 | 775 | 225.20 | 228.75 | 83.1% | -1.00 | 0.0000 | -0.236 | |||
| 0 | 0.2500 | 1,259 | 66.1% | 0.00 | 0.0001 | -0.006 | 780 | 230.20 | 233.75 | 84.4% | -1.00 | 0.0000 | -0.236 | |||
| 0 | 0.1000 | 642 | 61.4% | 0.00 | 0.0000 | -0.005 | 785 | 235.30 | 238.75 | 86.7% | -1.00 | 0.0000 | -0.236 | |||
| 0 | 0.1000 | 361 | 62.4% | 0.00 | 0.0000 | -0.005 | 790 | 240.20 | 243.75 | 86.9% | -1.00 | 0.0000 | -0.236 | |||
| 0 | 0.0900 | 257 | 62.7% | 0.00 | 0.0000 | -0.005 | 795 | 245.20 | 248.75 | 88.2% | -1.00 | 0.0000 | -0.236 | |||
| 0 | 0.2400 | 2,984 | 70.0% | 0.00 | 0.0000 | -0.005 | 800 | 250.20 | 253.75 | 89.5% | -1.00 | 0.0000 | -0.236 | |||
| 0 | 0.2400 | 246 | 71.0% | 0.00 | 0.0000 | -0.004 | 805 | 254.95 | 258.75 | 95.0% | -1.00 | 0.0000 | -0.236 | |||
| 0 | 0.1100 | 794 | 66.8% | 0.00 | 0.0000 | -0.004 | 810 | 260.20 | 263.75 | 92.0% | -1.00 | 0.0000 | -0.236 | |||
| 0 | 0.2000 | 100 | 71.7% | 0.00 | 0.0000 | -0.004 | 815 | 264.85 | 268.75 | 97.5% | -1.00 | 0.0000 | -0.236 | |||
| 0 | 0.2000 | 578 | 72.7% | 0.00 | 0.0000 | -0.004 | 820 | 270.30 | 273.75 | 95.5% | -1.00 | 0.0000 | -0.236 | |||
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 — Sep 18, 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