USO цепочка опционов United States Oil Fund, LP

Экспирация Cboe delayed options data · по состоянию на 21:44 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 ±10.8% (142.97–177.62) · ATM IV 46.5% · P/C открытого интереса 0.97

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
73.60	77.60		22		0.99	0.0004	-0.002	85	0	0.1000		932	86.2%	-0.01	0.0004	-0.010
68.65	72.60		8		0.99	0.0005	-0.004	90	0.0500	0.3600	30	2,305	94.6%	-0.01	0.0005	-0.011
63.70	67.65		198	58.1%	0.99	0.0007	-0.006	95	0	0.1400	10	135	75.1%	-0.01	0.0006	-0.013
58.75	62.70	6	55	64.3%	0.99	0.0009	-0.009	100	0.1100	0.2000	77	6,330	76.0%	-0.01	0.0008	-0.016
53.80	57.75		29	62.6%	0.98	0.0012	-0.013	105	0.1200	0.2300	5	1,430	70.2%	-0.01	0.0011	-0.019
48.95	52.40		440		0.98	0.0016	-0.018	110	0.2300	0.2900	181	12.5K	67.5%	-0.02	0.0016	-0.024
44.10	46.50	1	361		0.97	0.0022	-0.023	115	0.2500	0.3700	936	3,663	62.4%	-0.03	0.0021	-0.029
43.80	46.20		10	59.2%	0.97	0.0023	-0.025	116	0.2700	0.7900	2	414	67.5%	-0.03	0.0023	-0.030
42.80	45.25		52	58.7%	0.97	0.0024	-0.026	117	0.1000	0.6000	9	157	61.0%	-0.03	0.0024	-0.031
41.10	44.25		122		0.96	0.0026	-0.028	118	0.1600	0.6300	98	330	61.0%	-0.03	0.0026	-0.033
40.85	43.00		2	51.7%	0.96	0.0028	-0.029	119	0.3400	0.6300	374	186	62.0%	-0.04	0.0028	-0.034
40.45	41.70	1	139	55.9%	0.96	0.0030	-0.031	120	0.4100	0.4500	505	4,519	59.1%	-0.04	0.0029	-0.036
38.95	41.75		3	61.5%	0.96	0.0031	-0.032	121	0.2100	0.6900	1	313	58.2%	-0.04	0.0031	-0.037
37.95	39.60	2	5	34.4%	0.95	0.0034	-0.034	122	0.2600	0.5400	7	277	55.5%	-0.04	0.0034	-0.039
37.00	39.85		17	60.0%	0.95	0.0036	-0.036	123	0.2900	0.5800	15	488	55.1%	-0.05	0.0036	-0.040
36.05	38.75		3	57.9%	0.95	0.0038	-0.038	124	0.5000	0.6100	6	366	56.4%	-0.05	0.0038	-0.042
34.80	36.75	5	132		0.95	0.0040	-0.040	125	0.5500	0.6500	155	2,950	55.9%	-0.05	0.0040	-0.044
34.15	36.60		12	54.4%	0.94	0.0043	-0.042	126	0.3900	0.9100		955	55.5%	-0.06	0.0043	-0.046
33.20	35.60		19	53.4%	0.94	0.0046	-0.044	127	0.6200	0.7500	5	179	54.7%	-0.06	0.0046	-0.048
32.25	34.70		6	53.2%	0.93	0.0049	-0.046	128	0.6700	0.8000	93	124	54.1%	-0.06	0.0049	-0.050
31.30	33.85		8	53.4%	0.93	0.0052	-0.048	129	0.5300	1.06	2	224	53.6%	-0.07	0.0052	-0.052
30.90	32.80	75	724	56.0%	0.92	0.0056	-0.050	130	0.7800	0.9200	2,501	5,020	53.0%	-0.07	0.0056	-0.054
29.40	31.30		5	46.5%	0.92	0.0059	-0.053	131	0.7200	1.19	12	308	53.1%	-0.08	0.0059	-0.057
28.50	30.85		10	50.3%	0.91	0.0063	-0.055	132	0.9100	1.06	122	468	52.0%	-0.08	0.0063	-0.059
27.55	29.55	2	31	46.9%	0.91	0.0067	-0.058	133	0.9800	1.13	24	250	51.4%	-0.09	0.0067	-0.062
25.95	28.55		31	40.3%	0.90	0.0071	-0.061	134	1.06	1.22	5	174	51.0%	-0.10	0.0071	-0.064
26.00	27.55	12	370	47.1%	0.89	0.0076	-0.064	135	1.14	1.31	418	1,583	50.5%	-0.10	0.0076	-0.067
24.55	26.55		48	42.4%	0.89	0.0080	-0.067	136	1.24	1.39	44	147	49.9%	-0.11	0.0080	-0.070
23.55	25.60	3	144	41.3%	0.88	0.0085	-0.070	137	1.34	1.50	49	255	49.5%	-0.12	0.0085	-0.073
23.40	25.20	1	64	48.4%	0.87	0.0090	-0.073	138	1.45	1.62	176	196	49.1%	-0.13	0.0090	-0.076
22.85	23.90		58	47.5%	0.86	0.0095	-0.076	139	1.57	1.74	136	252	48.7%	-0.14	0.0095	-0.079
22.10	22.85	133	1,754	46.9%	0.85	0.0100	-0.080	140	1.72	1.88	1,317	3,869	48.4%	-0.15	0.0101	-0.082
20.25	22.25		61	43.0%	0.84	0.0106	-0.083	141	1.84	2.03	53	336	47.9%	-0.16	0.0106	-0.086
19.00	21.35		82	40.6%	0.83	0.0111	-0.086	142	2.00	2.18	22	263	47.6%	-0.17	0.0112	-0.089
18.15	20.65		92	41.1%	0.82	0.0117	-0.090	143	2.17	2.38	93	355	47.4%	-0.18	0.0117	-0.092
18.45	19.75		27	45.4%	0.81	0.0123	-0.094	144	2.35	2.57	176	429	47.1%	-0.19	0.0123	-0.096
18.35	18.85	121	1,244	47.4%	0.79	0.0128	-0.097	145	2.56	2.76	549	1,777	46.8%	-0.20	0.0129	-0.100
17.40	18.20		157	47.0%	0.78	0.0134	-0.101	146	2.77	3.00	11	614	46.6%	-0.22	0.0134	-0.103
16.70	17.35		165	46.7%	0.77	0.0139	-0.104	147	3.00	3.25	52	329	46.4%	-0.23	0.0140	-0.106
15.80	16.65	5	361	46.1%	0.75	0.0145	-0.108	148	3.25	3.50	100	473	46.2%	-0.25	0.0145	-0.110
14.45	16.55	38	257	48.8%	0.74	0.0150	-0.111	149	3.05	3.80	38	625	44.5%	-0.26	0.0150	-0.113
14.55	15.00	513	7,650	45.6%	0.72	0.0155	-0.115	150	3.90	4.10	1,503	4,864	46.3%	-0.28	0.0155	-0.116
13.55	14.50	12	345	45.1%	0.70	0.0159	-0.118	151	4.20	4.40	77	381	46.1%	-0.29	0.0160	-0.119
12.65	13.85	26	370	44.4%	0.69	0.0164	-0.121	152	4.45	4.80	58	170	45.9%	-0.31	0.0164	-0.122
12.55	13.10	396	16.0K	45.6%	0.67	0.0168	-0.123	153	4.85	5.10	45	287	45.8%	-0.33	0.0168	-0.125
11.70	12.60	5	224	45.2%	0.65	0.0171	-0.126	154	5.25	5.50	66	603	45.9%	-0.35	0.0172	-0.128
11.40	11.75	88	1,515	45.6%	0.63	0.0174	-0.129	155	5.70	5.95	793	845	46.1%	-0.36	0.0175	-0.130
10.85	11.40	6	254	46.0%	0.62	0.0177	-0.131	156	6.10	6.35	126	365	46.0%	-0.38	0.0178	-0.132
10.30	10.85	15	558	46.0%	0.60	0.0179	-0.133	157	6.50	6.80	33	203	45.9%	-0.40	0.0180	-0.134
9.45	10.60		67	44.5%	0.59	0.0180	-0.134	157.5	6.80	7.05	20	43	46.1%	-0.41	0.0181	-0.135
9.20	10.35	4	613	44.5%	0.58	0.0181	-0.135	158	7.00	7.30	104	271	46.1%	-0.42	0.0182	-0.136
8.75	9.80	39	270	44.6%	0.56	0.0182	-0.136	159	6.90	8.35	51	105	46.1%	-0.44	0.0183	-0.137
9.00	9.25	273	2,831	46.6%	0.54	0.0182	-0.137	160	8.00	8.40	615	763	46.5%	-0.46	0.0183	-0.138
8.30	9.05	29	599	46.7%	0.52	0.0183	-0.138	161	8.55	8.90	124	355	46.5%	-0.47	0.0184	-0.139
8.05	8.30	64	303	46.9%	0.51	0.0182	-0.139	162	9.15	9.40	33	198	46.6%	-0.49	0.0183	-0.140
7.55	7.90	155	333	46.4%	0.49	0.0182	-0.140	163	9.65	10.65	90	115	48.3%	-0.51	0.0183	-0.140
7.15	7.50	51	199	46.6%	0.47	0.0180	-0.140	164	10.30	11.35	30	57	48.8%	-0.53	0.0182	-0.141
6.95	7.10	843	1,892	47.2%	0.45	0.0179	-0.140	165	10.90	11.60	12	339	47.9%	-0.54	0.0180	-0.141
5.90	7.40	158	824	47.2%	0.44	0.0177	-0.140	166	11.60	12.05	14	231	47.8%	-0.56	0.0178	-0.141
5.60	6.45	163	506	45.9%	0.42	0.0175	-0.140	167	12.25	13.35		9	49.7%	-0.58	0.0176	-0.140
5.85	6.15	17	283	47.7%	0.41	0.0172	-0.139	168	12.90	13.40	6	14	48.1%	-0.59	0.0174	-0.140
4.90	5.85	99	265	46.1%	0.39	0.0170	-0.139	169	13.60	14.10	60	81	48.4%	-0.61	0.0171	-0.139
5.30	5.55	616	3,605	48.2%	0.38	0.0167	-0.138	170	14.40	14.85	141	184	48.9%	-0.62	0.0168	-0.138
5.00	5.30	40	625	48.5%	0.36	0.0164	-0.137	171	14.40	15.55	26	2	47.0%	-0.64	0.0165	-0.137
4.80	5.05	98	91	48.9%	0.35	0.0160	-0.136	172	15.85	17.35		70	52.4%	-0.65	0.0162	-0.136
4.55	4.80	87	239	49.1%	0.33	0.0157	-0.135	173	16.45	17.75		93	51.2%	-0.67	0.0158	-0.134
4.30	4.60	69	157	49.4%	0.32	0.0154	-0.133	174	17.35	18.50		53	51.8%	-0.68	0.0155	-0.133
4.10	4.35	95	2,623	49.7%	0.31	0.0150	-0.132	175	18.15	19.45		19	52.7%	-0.69	0.0151	-0.131
3.90	4.15	6	445	50.0%	0.30	0.0146	-0.130	176	18.80	20.20		7	52.5%	-0.71	0.0148	-0.129
3.20	3.45	2,452	2,644	51.2%	0.25	0.0132	-0.123	180	22.05	23.80	2	41	54.8%	-0.75	0.0134	-0.122
2.50	2.74	175	1,079	52.7%	0.21	0.0114	-0.112	185	26.45	28.10	1	22	57.1%	-0.80	0.0116	-0.111
2.04	2.16	409	2,149	54.4%	0.17	0.0098	-0.102	190	30.80	32.90		124	60.1%	-0.83	0.0100	-0.100
1.56	1.76	13	582	55.7%	0.14	0.0084	-0.091	195	34.90	37.80	1	104	61.6%	-0.87	0.0086	-0.090
1.27	1.43	99	2,276	57.3%	0.11	0.0071	-0.082	200	40.05	42.40		128	65.7%	-0.89	0.0073	-0.080
1.03	1.19	2	412	58.9%	0.09	0.0061	-0.074	205	44.55	46.45		8	62.9%	-0.91	0.0063	-0.071
0.8700	0.9900	11	662	60.6%	0.08	0.0052	-0.066	210	48.60	51.25		2	59.4%	-0.93	0.0054	-0.063
0.5200	0.8600	1	246	60.6%	0.07	0.0044	-0.059	215	53.50	56.10		1	61.2%	-0.94	0.0047	-0.056
0.4100	0.7300	28	553	62.0%	0.06	0.0038	-0.053	220	58.60	61.00			65.0%	-0.95	0.0040	-0.049
0.3000	0.6300	165	2,191	63.1%	0.05	0.0033	-0.048	225	63.25	65.90			63.3%	-0.96	0.0035	-0.044
0.1800	0.7300	2	210	66.1%	0.04	0.0028	-0.044	230	68.55	70.85			70.0%	-0.96	0.0031	-0.039
0.1900	0.4900	1	94	66.0%	0.04	0.0025	-0.040	235	73.20	75.75			66.6%	-0.97	0.0028	-0.035
0.3200	0.3600	2	368	68.9%	0.03	0.0022	-0.036	240	77.60	81.55			73.3%	-0.98	0.0024	-0.031

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

USO цепочка опционов United States Oil Fund, LP

Улыбка волатильности — Nov 20, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный