SNOW цепочка опционов Snowflake Inc.

Экспирация Cboe delayed options data · по состоянию на 12:41 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 ±9.1% (281.85–338.15) · ATM IV 58.1% · P/C открытого интереса 0.82

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
134.30	139.45	1	1		0.99	0.0002	-0.038	170	0	0.0400		5	102.7%	-0.01	0.0002	-0.038
129.30	134.55				0.99	0.0002	-0.041	175	0	1.45	5	4	150.6%	-0.01	0.0002	-0.041
124.40	129.35				0.99	0.0003	-0.043	180	0	0.4100	206	14	119.5%	-0.01	0.0003	-0.043
119.40	124.35				0.99	0.0003	-0.046	185	0	3.85		1	165.6%	-0.01	0.0003	-0.046
114.40	120.40			109.6%	0.99	0.0004	-0.048	190	0	4.30		1	162.2%	-0.01	0.0004	-0.048
108.30	114.80				0.99	0.0004	-0.051	195	0	4.30		10	154.9%	-0.01	0.0004	-0.051
104.00	109.85		3		0.99	0.0005	-0.054	200	0	2.00		14	126.0%	-0.01	0.0005	-0.054
99.45	105.50			96.5%	0.99	0.0005	-0.057	205	0	1.74	2	2	116.9%	-0.01	0.0005	-0.058
94.50	99.90				0.99	0.0006	-0.061	210	0	2.40		3	117.9%	-0.01	0.0006	-0.061
89.55	94.70				0.99	0.0007	-0.065	215	0.0100	0.7700	3	4	91.5%	-0.01	0.0007	-0.065
84.60	89.75		1		0.98	0.0008	-0.070	220	0	2.25		1	104.4%	-0.02	0.0008	-0.070
79.70	85.10			71.1%	0.98	0.0010	-0.076	225	0	0.9300		24	83.6%	-0.02	0.0010	-0.076
74.70	79.95		1	60.5%	0.98	0.0012	-0.084	230	0.0100	0.6800	3	11	74.8%	-0.02	0.0012	-0.084
69.85	74.85		1	57.8%	0.97	0.0014	-0.094	235	0.2400	0.5700	19	20	71.8%	-0.03	0.0014	-0.095
64.95	70.45			67.7%	0.97	0.0017	-0.109	240	0.4200	0.8200	34	25	72.3%	-0.03	0.0017	-0.109
60.10	65.30			62.6%	0.96	0.0021	-0.128	245	0.5400	1.08	1	6	70.8%	-0.04	0.0021	-0.128
55.45	60.60			64.4%	0.95	0.0026	-0.152	250	0.7600	1.15	2	45	68.0%	-0.05	0.0026	-0.152
50.65	55.85		2	62.7%	0.93	0.0033	-0.181	255	1.08	1.46		33	66.9%	-0.07	0.0033	-0.182
46.05	51.65		6	64.6%	0.91	0.0040	-0.216	260	1.41	1.76	250	252	65.0%	-0.09	0.0040	-0.216
42.75	46.55	1	4	66.3%	0.89	0.0048	-0.254	265	1.97	2.30	21	48	64.5%	-0.11	0.0048	-0.255
37.10	42.30	1	7	60.6%	0.86	0.0057	-0.296	270	2.57	3.20	29	75	64.5%	-0.14	0.0057	-0.297
32.85	38.70		2	62.1%	0.83	0.0066	-0.338	275	3.30	4.00	19	41	63.4%	-0.17	0.0067	-0.340
29.65	33.95			61.6%	0.80	0.0076	-0.379	280	4.00	4.95	170	109	61.7%	-0.21	0.0076	-0.381
25.80	30.05	1	3	60.6%	0.75	0.0085	-0.417	285	5.35	6.30	119	116	61.8%	-0.25	0.0086	-0.419
0	0				0.00	0.0000	0.000	287.5	0	0				0.00	0.0000	0.000
22.60	25.90	4	10	59.6%	0.71	0.0094	-0.449	290	6.75	7.70	36	59	61.0%	-0.29	0.0095	-0.452
0	0				0.00	0.0000	0.000	292.5	0	0				0.00	0.0000	0.000
20.20	21.60	9	6	58.9%	0.66	0.0102	-0.475	295	8.40	9.45	68	87	60.5%	-0.34	0.0102	-0.478
0	0				0.00	0.0000	0.000	297.5	0	0				0.00	0.0000	0.000
17.30	18.40	16	20	58.4%	0.61	0.0108	-0.494	300	10.30	11.30	93	153	59.6%	-0.40	0.0109	-0.496
0	0				0.00	0.0000	0.000	302.5	0	0				0.00	0.0000	0.000
14.45	15.60	23	23	57.7%	0.55	0.0112	-0.503	305	12.45	13.55	179	265	59.0%	-0.45	0.0113	-0.506
0	0				0.00	0.0000	0.000	307.5	0	0				0.00	0.0000	0.000
12.00	13.20	148	142	57.5%	0.49	0.0114	-0.503	310	15.00	16.10	160	271	58.7%	-0.51	0.0115	-0.506
0	0				0.00	0.0000	0.000	312.5	0	0				0.00	0.0000	0.000
9.90	11.65	19	27	58.7%	0.44	0.0113	-0.494	315	17.70	18.90	45	136	58.0%	-0.57	0.0114	-0.497
8.65	10.10	62	43	56.8%	0.41	0.0112	-0.486	317.5	18.85	20.45	10	5	57.1%	-0.59	0.0113	-0.489
8.05	9.40	150	92	57.8%	0.38	0.0110	-0.476	320	20.30	22.10	44	138	56.8%	-0.62	0.0111	-0.479
7.25	8.20	33	33	56.9%	0.36	0.0108	-0.464	322.5	22.35	23.65	13	12	57.3%	-0.65	0.0108	-0.468
6.15	7.45	57	64	56.1%	0.33	0.0105	-0.450	325	24.20	25.95	81	216	58.8%	-0.67	0.0106	-0.454
5.70	6.70	12	40	56.6%	0.31	0.0102	-0.435	327.5	25.70	27.35	6	15	57.1%	-0.70	0.0102	-0.439
5.15	6.00	94	122	56.6%	0.28	0.0098	-0.418	330	27.30	31.15	275	382	61.2%	-0.72	0.0099	-0.422
4.55	5.45	27	88	56.7%	0.26	0.0094	-0.400	332.5	28.95	32.35	162	162	58.9%	-0.74	0.0095	-0.404
4.05	4.85	40	54	56.6%	0.24	0.0090	-0.381	335	31.00	34.85	126	441	60.5%	-0.77	0.0091	-0.386
3.60	4.35	10	9	56.6%	0.22	0.0086	-0.362	337.5	32.90	36.85	279	314	60.3%	-0.79	0.0087	-0.366
3.10	3.95	153	364	56.6%	0.20	0.0081	-0.342	340	35.40	38.25	22	154	59.8%	-0.80	0.0082	-0.347
2.77	3.50	8	11	56.6%	0.18	0.0077	-0.322	342.5	35.95	41.25	9	15	57.9%	-0.82	0.0078	-0.327
2.57	3.15	40	244	57.2%	0.17	0.0072	-0.302	345	39.30	43.30	9	422	61.6%	-0.84	0.0074	-0.307
2.26	2.70	19	24	56.8%	0.15	0.0068	-0.283	347.5	40.85	43.45	1	7	52.0%	-0.86	0.0069	-0.288
2.00	2.60	57	310	57.7%	0.14	0.0063	-0.264	350	42.45	47.80	20	137	58.0%	-0.87	0.0065	-0.269
1.75	2.19		17	57.2%	0.12	0.0059	-0.245	352.5	45.10	49.95		12	59.3%	-0.88	0.0060	-0.251
1.56	1.89	41	110	57.1%	0.11	0.0055	-0.228	355	46.95	52.35	8	62	58.1%	-0.90	0.0056	-0.234
1.38	1.68	39	26	57.3%	0.10	0.0051	-0.212	357.5	49.65	54.70		1	60.4%	-0.91	0.0052	-0.218
1.19	1.57	78	245	57.7%	0.09	0.0047	-0.197	360	51.90	56.70		59	58.6%	-0.92	0.0048	-0.202
1.05	1.34	11	7	57.6%	0.08	0.0043	-0.183	362.5	54.25	59.10		11	59.1%	-0.93	0.0044	-0.188
0.9200	1.22	182	247	57.9%	0.07	0.0040	-0.170	365	56.50	61.55	2	37	59.1%	-0.93	0.0041	-0.175
0.8300	1.11	267	362	58.4%	0.07	0.0037	-0.158	367.5	58.55	63.55		8	53.5%	-0.94	0.0038	-0.163
0.6700	1.01	74	226	58.3%	0.06	0.0034	-0.148	370	61.20	66.05	1	10	56.5%	-0.95	0.0035	-0.152
0.6100	0.9200	153	178	58.8%	0.06	0.0032	-0.139	372.5	64.05	69.00			64.3%	-0.95	0.0032	-0.142
0.5200	0.8600	15	79	59.2%	0.05	0.0029	-0.130	375	66.15	71.50	1	24	63.1%	-0.96	0.0030	-0.134
0.5300	0.9300	4	3	61.4%	0.05	0.0027	-0.123	377.5	68.35	74.25			64.3%	-0.96	0.0028	-0.126
0.3700	0.8000	52	198	60.4%	0.04	0.0025	-0.116	380	70.20	77.30		4	65.1%	-0.96	0.0026	-0.118
0.4000	1.46	1	11	67.6%	0.04	0.0024	-0.111	382.5	73.35	79.10			66.2%	-0.97	0.0024	-0.112
0.4000	0.9000	2	127	64.6%	0.04	0.0022	-0.105	385	75.70	81.65			66.8%	-0.97	0.0022	-0.107
0.2600	1.13	8	57	68.4%	0.03	0.0020	-0.098	390	80.05	87.20			68.8%	-0.97	0.0019	-0.098
0.2000	0.9700	1	67	69.2%	0.03	0.0017	-0.091	395	85.80	90.70		7	59.6%	-0.98	0.0017	-0.090
0.2000	0.7600	9	298	69.6%	0.03	0.0016	-0.087	400	90.90	96.30		1	74.0%	-0.98	0.0015	-0.084
0.1900	0.6700	8	80	71.0%	0.03	0.0014	-0.083	405	95.55	101.45			74.3%	-0.98	0.0014	-0.080
0.0100	0.9400		65	74.8%	0.02	0.0013	-0.080	410	100.55	106.30		1	74.8%	-0.98	0.0012	-0.076
0.1000	0.8200	5	406	76.9%	0.02	0.0012	-0.077	415	105.55	111.45			79.6%	-0.98	0.0011	-0.072
0.0300	1.04	172	193	81.3%	0.02	0.0011	-0.075	420	110.55	116.70			85.5%	-0.99	0.0010	-0.070
0	1.10		287	84.2%	0.02	0.0010	-0.073	425	115.55	121.60			86.8%	-0.99	0.0010	-0.067
0	1.57		94	92.0%	0.02	0.0010	-0.071	430	120.65	125.80			74.2%	-0.99	0.0009	-0.064
0	1.17	1	37	90.0%	0.02	0.0009	-0.069	435	124.65	131.60				-0.99	0.0008	-0.062
0	0.6700	1	42	85.0%	0.02	0.0008	-0.067	440	130.55	135.80			69.9%	-0.99	0.0008	-0.060
0	3.35		55	116.9%	0.02	0.0007	-0.064	450	140.85	145.55			79.4%	-0.99	0.0006	-0.056
0	3.25		11	118.7%	0.01	0.0007	-0.063	455	145.40	152.05			105.4%	-0.99	0.0006	-0.054
0	4.35		17	128.6%	0.01	0.0006	-0.061	460	150.55	155.90			86.7%	-0.99	0.0006	-0.052
0	0.9500		1	100.7%	0.01	0.0006	-0.060	465	155.55	162.00			111.3%	-0.99	0.0005	-0.050

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 30, 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

SNOW цепочка опционов Snowflake Inc.

Улыбка волатильности — Oct 30, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный