USB цепочка опционов U.S. Bancorp
Cboe delayed options data · по состоянию на 22:04 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 ±5.2% (54.88–60.96) · ATM IV 22.0% · P/C открытого интереса 0.41
| 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 | |
| 22.60 | 23.85 | 3 | 2 | 98.7% | 1.00 | 0.0002 | 0.000 | 35 | 0 | 0.0500 | 71.3% | -0.00 | 0.0002 | -0.000 | ||
| 19.10 | 22.60 | 95.0% | 1.00 | 0.0004 | 0.000 | 37.5 | 0 | 0.2700 | 5 | 79.7% | -0.00 | 0.0004 | -0.001 | |||
| 16.40 | 19.30 | 1.00 | 0.0009 | 0.000 | 40 | 0 | 0.6100 | 81.6% | -0.00 | 0.0009 | -0.001 | |||||
| 13.85 | 16.80 | 1.00 | 0.0020 | 0.000 | 42.5 | 0 | 0.0800 | 12 | 49.1% | -0.01 | 0.0020 | -0.002 | ||||
| 11.75 | 14.35 | 24.0% | 0.99 | 0.0042 | -0.001 | 45 | 0 | 0.2800 | 6 | 50.8% | -0.01 | 0.0042 | -0.003 | |||
| 9.40 | 13.20 | 49.0% | 0.98 | 0.0077 | -0.003 | 47 | 0 | 0.3000 | 44.1% | -0.02 | 0.0077 | -0.004 | ||||
| 8.85 | 12.60 | 43.2% | 0.98 | 0.0089 | -0.004 | 47.5 | 0 | 0.3100 | 25 | 207 | 42.6% | -0.02 | 0.0090 | -0.005 | ||
| 10.05 | 11.15 | 56.0% | 0.97 | 0.0104 | -0.004 | 48 | 0 | 0.3100 | 40.8% | -0.03 | 0.0104 | -0.005 | ||||
| 8.80 | 10.15 | 47.5% | 0.96 | 0.0139 | -0.005 | 49 | 0 | 0.3300 | 37.7% | -0.04 | 0.0140 | -0.007 | ||||
| 8.05 | 9.15 | 9 | 46.9% | 0.95 | 0.0187 | -0.007 | 50 | 0.0500 | 0.2700 | 440 | 33.9% | -0.05 | 0.0189 | -0.008 | ||
| 7.15 | 8.20 | 44.3% | 0.93 | 0.0249 | -0.009 | 51 | 0.0400 | 0.3900 | 32.6% | -0.07 | 0.0252 | -0.010 | ||||
| 6.20 | 7.25 | 40.9% | 0.91 | 0.0329 | -0.012 | 52 | 0 | 0.4200 | 28.7% | -0.09 | 0.0333 | -0.013 | ||||
| 5.70 | 6.55 | 42 | 36.2% | 0.89 | 0.0376 | -0.013 | 52.5 | 0.1800 | 0.3000 | 2 | 550 | 27.8% | -0.11 | 0.0381 | -0.014 | |
| 5.25 | 6.30 | 37.2% | 0.88 | 0.0429 | -0.014 | 53 | 0.2700 | 0.3000 | 41 | 27.2% | -0.12 | 0.0434 | -0.015 | |||
| 4.35 | 5.45 | 34.9% | 0.83 | 0.0548 | -0.017 | 54 | 0.1900 | 0.4100 | 12 | 23.6% | -0.17 | 0.0556 | -0.018 | |||
| 3.55 | 3.95 | 1 | 33 | 27.0% | 0.78 | 0.0681 | -0.020 | 55 | 0.5000 | 0.7800 | 66 | 1,063 | 26.5% | -0.23 | 0.0693 | -0.021 |
| 2.69 | 3.20 | 25.2% | 0.71 | 0.0816 | -0.022 | 56 | 0.7300 | 0.8800 | 185 | 24.3% | -0.30 | 0.0833 | -0.023 | |||
| 2.00 | 2.66 | 25.4% | 0.62 | 0.0932 | -0.024 | 57 | 1.03 | 1.17 | 100 | 23.2% | -0.39 | 0.0955 | -0.025 | |||
| 1.80 | 2.14 | 8 | 978 | 24.2% | 0.57 | 0.0975 | -0.024 | 57.5 | 1.23 | 1.37 | 17 | 1,019 | 23.0% | -0.43 | 0.1002 | -0.025 |
| 1.45 | 1.67 | 65 | 22.0% | 0.52 | 0.1003 | -0.025 | 58 | 1.36 | 1.60 | 73 | 22.1% | -0.49 | 0.1035 | -0.025 | ||
| 1.11 | 1.19 | 388 | 22.6% | 0.42 | 0.1007 | -0.024 | 59 | 1.83 | 2.27 | 5 | 22.1% | -0.59 | 0.1049 | -0.025 | ||
| 0.7100 | 0.8200 | 298 | 2,061 | 21.9% | 0.33 | 0.0939 | -0.022 | 60 | 2.54 | 2.88 | 1 | 873 | 22.0% | -0.69 | 0.0993 | -0.023 |
| 0.3000 | 0.7500 | 132 | 22.3% | 0.24 | 0.0816 | -0.019 | 61 | 2.87 | 3.55 | 15.4% | -0.78 | 0.0882 | -0.020 | |||
| 0.1100 | 0.5500 | 114 | 22.1% | 0.17 | 0.0667 | -0.015 | 62 | 3.70 | 5.30 | 26.6% | -0.86 | 0.0745 | -0.017 | |||
| 0.0800 | 0.4700 | 39 | 4,994 | 22.4% | 0.15 | 0.0591 | -0.014 | 62.5 | 3.85 | 4.85 | 727 | -0.89 | 0.0674 | -0.015 | ||
| 0.0700 | 0.2500 | 8 | 20.6% | 0.12 | 0.0519 | -0.012 | 63 | 4.30 | 5.30 | -0.92 | 0.0603 | -0.013 | ||||
| 0.0100 | 0.1800 | 26 | 20.9% | 0.08 | 0.0391 | -0.009 | 64 | 5.20 | 7.20 | 24.1% | -0.96 | 0.0501 | -0.011 | |||
| 0.0500 | 0.1500 | 7 | 1,890 | 23.2% | 0.06 | 0.0288 | -0.007 | 65 | 5.85 | 8.35 | -0.99 | 0.0262 | -0.009 | |||
| 0 | 0.1600 | 25.1% | 0.04 | 0.0210 | -0.005 | 66 | 6.85 | 9.45 | -1.00 | 0.0037 | -0.008 | |||||
| 0 | 0.1300 | 26.4% | 0.03 | 0.0152 | -0.004 | 67 | 7.85 | 10.45 | -1.00 | 0.0000 | -0.008 | |||||
| 0 | 0.1100 | 657 | 26.7% | 0.02 | 0.0129 | -0.004 | 67.5 | 8.35 | 10.95 | -1.00 | 0.0000 | -0.008 | ||||
| 0 | 0.1100 | 27.8% | 0.02 | 0.0110 | -0.003 | 68 | 8.85 | 11.45 | -1.00 | 0.0000 | -0.008 | |||||
| 0 | 0.0900 | 29.0% | 0.01 | 0.0080 | -0.002 | 69 | 9.85 | 12.45 | -1.00 | 0.0000 | -0.008 | |||||
| 0 | 0.0900 | 892 | 31.0% | 0.01 | 0.0058 | -0.002 | 70 | 10.85 | 13.45 | -1.00 | 0.0000 | -0.008 | ||||
| 0 | 0.0800 | 32.4% | 0.01 | 0.0043 | -0.001 | 71 | 11.30 | 14.75 | -1.00 | 0.0000 | -0.008 | |||||
| 0 | 0.0200 | 178 | 29.5% | 0.00 | 0.0028 | -0.001 | 72.5 | 12.60 | 16.05 | -1.00 | 0.0000 | -0.008 | ||||
| 0 | 0.0100 | 87 | 31.2% | 0.00 | 0.0014 | -0.001 | 75 | 15.15 | 18.90 | -1.00 | 0.0000 | -0.008 | ||||
| 0 | 0.0100 | 27 | 38.1% | 0.00 | 0.0004 | -0.000 | 80 | 20.15 | 23.15 | -1.00 | 0.0000 | -0.008 | ||||
| 0 | 0.6700 | 78.1% | 0.00 | 0.0001 | -0.000 | 85 | 25.35 | 28.85 | -1.00 | 0.0000 | -0.008 | |||||
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