USO цепочка опционов United States Oil Fund, LP

Экспирация Cboe delayed options data · по состоянию на 12:42 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 ±4.9% (152.51–168.21) · ATM IV 43.3% · P/C открытого интереса 0.66

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
75.20	77.90		14		1.00	0.0000	-0.002	85	0	2.13			289.7%	-0.00	0.0000	-0.002
70.20	72.70	14	15		1.00	0.0001	-0.003	90	0	1.06		3	233.5%	-0.00	0.0001	-0.003
65.20	67.85				1.00	0.0001	-0.003	95	0	0.6000	12	111	194.8%	-0.00	0.0001	-0.003
61.35	62.10	26	27		1.00	0.0001	-0.004	100	0	0.0100		146	112.1%	-0.00	0.0001	-0.004
55.20	57.65		6		1.00	0.0002	-0.005	105	0	0.0500	3	155	117.5%	-0.00	0.0002	-0.005
50.20	52.70	4	16		1.00	0.0003	-0.007	110	0	0.0100	9	364	91.2%	-0.00	0.0003	-0.006
46.20	48.85		9		1.00	0.0004	-0.009	114	0	0.4100	22	199	126.9%	-0.00	0.0004	-0.008
45.20	47.65		44		1.00	0.0004	-0.009	115	0	0.0800	6	622	99.7%	-0.00	0.0004	-0.009
44.20	46.75	1	2		1.00	0.0004	-0.010	116	0	0.0600	7	421	94.3%	-0.00	0.0004	-0.009
43.20	46.10	2	6		1.00	0.0005	-0.011	117	0	0.5600	5	69	125.0%	-0.00	0.0005	-0.010
42.20	45.00				1.00	0.0005	-0.011	118	0	0.8900	2	161	132.9%	-0.00	0.0005	-0.011
41.20	43.95		14		1.00	0.0006	-0.012	119	0	0.9000	4	101	130.2%	-0.00	0.0006	-0.012
40.40	42.55	3	45		1.00	0.0006	-0.013	120	0	0.1000	37	816	90.8%	-0.00	0.0006	-0.012
39.25	41.95		1		0.99	0.0007	-0.013	121	0	0.0900	47	240	87.4%	-0.00	0.0007	-0.013
38.25	40.65		3		0.99	0.0008	-0.014	122	0	0.1400	36	84	90.0%	-0.00	0.0008	-0.014
37.25	39.65				0.99	0.0009	-0.015	123	0	0.1100	36	243	85.0%	-0.01	0.0009	-0.015
36.25	38.70		3		0.99	0.0010	-0.017	124	0	0.2400	38	401	92.1%	-0.01	0.0010	-0.016
35.75	38.65				0.99	0.0010	-0.017	124.5	0.0200	0.0800	48	38	80.7%	-0.01	0.0010	-0.017
36.25	37.35	6	54	75.3%	0.99	0.0011	-0.018	125	0	0.1600	38	726	84.7%	-0.01	0.0010	-0.018
34.75	37.45				0.99	0.0011	-0.018	125.5	0	0.3300	40	118	92.9%	-0.01	0.0011	-0.018
35.10	36.35	1	2		0.99	0.0012	-0.019	126	0	0.1000	41	73	77.4%	-0.01	0.0012	-0.019
33.75	36.45				0.99	0.0012	-0.020	126.5	0	0.1500	46	129	80.5%	-0.01	0.0012	-0.020
34.50	35.30	6	8	85.8%	0.99	0.0013	-0.020	127	0	0.0800	83	91	73.2%	-0.01	0.0013	-0.020
32.75	35.45		1		0.99	0.0014	-0.021	127.5	0	0.2900	36	171	86.1%	-0.01	0.0014	-0.021
32.25	34.70		2		0.99	0.0014	-0.022	128	0	0.2700	67	317	84.0%	-0.01	0.0014	-0.022
31.75	34.25				0.99	0.0015	-0.023	128.5	0	0.2600	42	285	82.3%	-0.01	0.0015	-0.023
31.25	33.75		5		0.99	0.0016	-0.024	129	0	0.0900	39	291	70.0%	-0.01	0.0016	-0.024
30.75	33.20		1		0.99	0.0017	-0.024	129.5	0	0.3200	38	287	82.5%	-0.01	0.0017	-0.024
31.35	32.30	126	121	69.2%	0.99	0.0018	-0.025	130	0.0500	0.1200	419	1,408	73.9%	-0.01	0.0018	-0.025
29.90	32.45		36		0.99	0.0018	-0.026	130.5	0	0.1600	43	112	72.1%	-0.01	0.0018	-0.026
29.25	31.85	10	55		0.99	0.0020	-0.027	131	0	0.2100	51	586	73.9%	-0.01	0.0020	-0.027
28.30	30.70	1	20		0.99	0.0022	-0.029	132	0.0200	0.1200	56	202	67.5%	-0.01	0.0022	-0.029
27.35	30.00	1	43		0.99	0.0024	-0.032	133	0.0200	0.0900	96	409	63.2%	-0.01	0.0024	-0.032
26.30	29.05	5	21		0.98	0.0027	-0.034	134	0.0100	0.1400	41	213	63.7%	-0.02	0.0027	-0.034
26.30	27.85	9	37	77.5%	0.98	0.0030	-0.037	135	0.0200	0.1400	901	1,173	62.1%	-0.02	0.0030	-0.037
24.30	26.95	4	50		0.98	0.0034	-0.040	136	0.0400	0.1600	41	206	62.0%	-0.02	0.0034	-0.040
23.70	25.55	3	70		0.98	0.0038	-0.043	137	0.0400	0.3400	43	263	66.4%	-0.02	0.0038	-0.043
23.30	24.40	11	86	54.5%	0.98	0.0042	-0.047	138	0.0800	0.1700	1,259	1,340	59.5%	-0.02	0.0042	-0.047
21.35	23.90	4	55		0.97	0.0048	-0.051	139	0.0700	0.2000	95	472	58.0%	-0.03	0.0048	-0.051
20.90	23.40		259		0.97	0.0051	-0.053	139.5	0.0800	0.3700	26	468	62.3%	-0.03	0.0051	-0.053
21.25	22.85	19	244	63.2%	0.97	0.0054	-0.055	140	0.1000	0.1700	1,360	4,650	55.7%	-0.03	0.0054	-0.055
19.90	22.50	1	28		0.97	0.0057	-0.058	140.5	0.1100	0.2100	423	219	56.1%	-0.03	0.0057	-0.058
20.40	21.65	3	44	59.4%	0.97	0.0061	-0.060	141	0.1100	0.3900	40	321	59.8%	-0.03	0.0061	-0.060
18.90	21.60		38		0.96	0.0064	-0.063	141.5	0.1200	0.2500	8	315	55.2%	-0.04	0.0064	-0.063
19.45	20.40	3	34	51.5%	0.96	0.0068	-0.066	142	0.1300	0.2600	103	1,874	54.6%	-0.04	0.0068	-0.066
17.95	20.55	2	23		0.96	0.0073	-0.069	142.5	0.1500	0.4600	1	181	58.4%	-0.04	0.0073	-0.069
17.45	20.00	4	59		0.96	0.0078	-0.072	143	0.1600	0.2600	14	445	52.9%	-0.04	0.0077	-0.072
17.00	19.55	3	19		0.95	0.0082	-0.075	143.5	0.2000	0.2700	1	346	53.1%	-0.05	0.0082	-0.075
17.35	18.65	12	133	50.7%	0.95	0.0088	-0.079	144	0.1900	0.5100	146	618	56.2%	-0.05	0.0088	-0.079
16.35	18.50	3	126	45.6%	0.95	0.0093	-0.083	144.5	0.2000	0.3300	49	246	51.7%	-0.05	0.0093	-0.083
16.40	17.45	21	349	44.4%	0.94	0.0100	-0.086	145	0.2500	0.3000	1,022	1,233	50.8%	-0.06	0.0099	-0.086
15.60	17.15	11	116	58.0%	0.93	0.0113	-0.095	146	0.2700	0.5500	57	368	52.9%	-0.06	0.0113	-0.095
14.00	16.10	6	404	45.2%	0.92	0.0128	-0.105	147	0.3200	0.4300	117	372	49.1%	-0.07	0.0128	-0.105
13.90	14.55	39	555	48.2%	0.91	0.0145	-0.115	148	0.4100	0.4900	442	764	48.6%	-0.09	0.0145	-0.115
12.85	13.85	32	131	48.7%	0.90	0.0164	-0.127	149	0.4400	0.5700	170	268	47.2%	-0.10	0.0164	-0.127
12.15	12.75	229	496	48.0%	0.88	0.0185	-0.140	150	0.5800	0.6600	883	870	47.2%	-0.11	0.0185	-0.140
11.40	11.70	149	351	47.1%	0.87	0.0208	-0.154	151	0.4200	0.7400	381	528	43.3%	-0.13	0.0208	-0.155
10.15	11.00	10	152	44.5%	0.85	0.0232	-0.170	152	0.5700	1.07	152	299	45.1%	-0.15	0.0232	-0.170
9.60	10.05	45	361	45.7%	0.82	0.0257	-0.185	153	0.9500	1.00	451	358	44.7%	-0.18	0.0258	-0.186
8.70	9.30	37	200	45.1%	0.80	0.0283	-0.202	154	1.11	1.18	227	241	44.1%	-0.20	0.0283	-0.202
7.95	8.40	148	519	44.1%	0.77	0.0308	-0.218	155	1.29	1.39	1,770	1,121	44.1%	-0.23	0.0309	-0.219
7.25	7.70	128	450	45.2%	0.73	0.0332	-0.234	156	1.58	1.66	251	154	43.7%	-0.27	0.0332	-0.234
6.55	6.95	296	1,322	44.2%	0.70	0.0353	-0.249	157	1.81	1.96	367	337	43.3%	-0.30	0.0354	-0.249
6.15	6.85	65	311	45.2%	0.68	0.0363	-0.256	157.5	1.96	2.12	99	105	43.1%	-0.32	0.0364	-0.256
5.55	7.00	2,070	2,055	46.3%	0.66	0.0372	-0.262	158	2.16	2.30	422	459	43.3%	-0.34	0.0372	-0.262
5.20	5.65	500	2,036	43.6%	0.62	0.0386	-0.273	159	2.56	2.64	185	98	43.6%	-0.38	0.0387	-0.274
4.65	5.00	1,504	2,225	43.4%	0.58	0.0396	-0.281	160	3.00	3.05	1,104	540	43.3%	-0.42	0.0397	-0.282
4.10	4.50	215	223	43.5%	0.54	0.0402	-0.287	161	3.40	3.70	117	241	44.1%	-0.46	0.0403	-0.288
3.75	3.95	515	2,989	44.1%	0.50	0.0402	-0.291	162	3.90	4.10	31	18	43.5%	-0.50	0.0403	-0.291
3.35	3.55	2,152	2,254	44.8%	0.46	0.0399	-0.291	163	4.50	5.20	11	124	47.0%	-0.54	0.0400	-0.292
2.98	3.20	645	2,043	45.5%	0.43	0.0390	-0.289	164	5.05	5.45	11	11	45.0%	-0.57	0.0392	-0.290
2.56	2.76	599	699	44.9%	0.39	0.0379	-0.284	165	5.60	6.05	25	71	44.5%	-0.61	0.0380	-0.285
2.26	2.46	305	403	45.5%	0.35	0.0364	-0.278	166	6.10	8.40		21	53.6%	-0.65	0.0365	-0.279
2.05	2.52	206	394	48.4%	0.32	0.0347	-0.270	167	6.90	9.00		4	54.1%	-0.68	0.0348	-0.271
1.76	1.94	818	853	46.6%	0.29	0.0328	-0.260	168	7.55	8.50	4	21	46.2%	-0.71	0.0329	-0.261
1.60	1.72	293	247	47.5%	0.26	0.0308	-0.250	169	8.50	9.20		4	47.2%	-0.74	0.0309	-0.251
1.40	1.51	2,454	2,837	47.9%	0.24	0.0288	-0.239	170	9.30	9.95	31	31	47.3%	-0.76	0.0289	-0.240
1.25	1.38	125	110	48.8%	0.22	0.0269	-0.228	171	9.80	11.65		1	51.8%	-0.78	0.0270	-0.229
0.9300	1.70	191	90	51.8%	0.20	0.0249	-0.217	172	10.65	12.40	2	1	51.8%	-0.81	0.0250	-0.218
0.8700	1.33	66	81	49.8%	0.19	0.0240	-0.211	172.5	11.30	12.50	6	1	51.3%	-0.82	0.0241	-0.212
0.9200	1.23	179	145	51.5%	0.18	0.0231	-0.206	173	11.65	12.75	4		49.3%	-0.82	0.0232	-0.206
0.7000	1.38	78	57	52.9%	0.16	0.0213	-0.195	174	12.65	13.65			51.0%	-0.84	0.0214	-0.196
0.7900	0.8400	287	630	51.3%	0.14	0.0197	-0.184	175	13.00	15.00	2	59	50.7%	-0.86	0.0198	-0.185
0.5000	1.00	61	136	52.4%	0.13	0.0181	-0.174	176	14.20	16.10	2	1	56.2%	-0.87	0.0182	-0.174
0.4300	0.7200	100	68	50.9%	0.12	0.0167	-0.164	177	15.15	17.05			57.7%	-0.88	0.0168	-0.165
0.5800	0.7600	42	49	52.9%	0.11	0.0160	-0.159	177.5	15.60	18.10	3	1	63.8%	-0.89	0.0161	-0.160
0.5400	0.9200	164	146	56.8%	0.11	0.0153	-0.154	178	16.10	18.60	3	1	65.1%	-0.89	0.0154	-0.155
0.4700	0.5500	2,222	2,378	55.1%	0.09	0.0130	-0.137	180	17.60	20.35		53	62.2%	-0.91	0.0130	-0.137
0.3000	0.3300	2,421	4,445	59.6%	0.06	0.0086	-0.101	185	22.60	24.60	16	16	62.1%	-0.94	0.0086	-0.102
0.1900	0.2400	331	1,395	64.0%	0.04	0.0058	-0.076	190	27.55	30.00		4	77.7%	-0.96	0.0058	-0.076
0.1300	0.1500	1,107	3,713	67.4%	0.03	0.0040	-0.058	195	32.40	34.95			83.4%	-0.97	0.0040	-0.058
0.0900	0.1100	1,603	5,655	71.3%	0.02	0.0029	-0.045	200	37.50	39.90			93.1%	-0.98	0.0028	-0.044
0.0100	0.2800	22	219	82.5%	0.01	0.0021	-0.035	205	42.30	44.85	20	20	95.8%	-0.99	0.0020	-0.035
0.0100	0.0800	5	570	76.8%	0.01	0.0015	-0.028	210	47.45	49.85			107.3%	-0.99	0.0015	-0.027
0.0100	0.0700	3	40	81.7%	0.01	0.0012	-0.023	215	52.40	54.80			112.3%	-0.99	0.0011	-0.021
0.0200	0.1500	401	1,044	95.6%	0.01	0.0009	-0.018	220	57.35	59.80			118.2%	-0.99	0.0008	-0.017

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 23, 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

USO цепочка опционов United States Oil Fund, LP

Улыбка волатильности — Oct 23, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный