W цепочка опционов Wayfair Inc.

Экспирация Cboe delayed options data · по состоянию на 22:05 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 ±17.7% (91.92–131.57) · ATM IV 75.0% · P/C открытого интереса 1.83

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
53.20	56.65		2	118.5%	0.99	0.0008	-0.009	57.5	0	1.08		5	131.8%	-0.01	0.0008	-0.016
50.75	53.70		14	93.1%	0.99	0.0010	-0.011	60	0	2.18		324	144.5%	-0.01	0.0010	-0.017
48.30	51.25		2	92.1%	0.98	0.0012	-0.013	62.5	0	1.84	18	84	131.3%	-0.02	0.0012	-0.019
45.85	48.75		4	87.9%	0.98	0.0014	-0.016	65	0	0.3100	14	38	89.2%	-0.02	0.0014	-0.021
43.40	46.35		13	87.4%	0.98	0.0017	-0.019	67.5	0.0500	0.3200	9	531	86.0%	-0.02	0.0017	-0.024
40.80	43.60		154	60.0%	0.97	0.0021	-0.022	70	0.0100	0.4300		682	82.9%	-0.03	0.0021	-0.027
38.50	41.45		8	80.9%	0.97	0.0026	-0.027	72.5	0.0600	0.7100		636	85.6%	-0.03	0.0026	-0.032
36.15	39.05		7	80.4%	0.96	0.0031	-0.032	75	0.1900	0.5500		435	79.3%	-0.04	0.0031	-0.037
33.85	36.70		12	80.4%	0.95	0.0038	-0.039	77.5	0.3300	0.9000	20	72	82.0%	-0.05	0.0038	-0.043
31.05	34.25		488	70.5%	0.94	0.0046	-0.046	80	0.6700	0.9700		130	81.5%	-0.06	0.0046	-0.051
29.40	32.00		70	78.8%	0.92	0.0055	-0.055	82.5	0.9000	1.40		391	82.6%	-0.08	0.0055	-0.059
27.50	29.85		207	81.4%	0.90	0.0065	-0.065	85	1.15	1.40	28	339	78.7%	-0.10	0.0065	-0.069
25.00	27.70		25	77.7%	0.88	0.0075	-0.076	87.5	1.48	1.76	1	203	78.0%	-0.12	0.0076	-0.079
23.20	25.60		36	78.8%	0.86	0.0086	-0.087	90	1.86	2.20	92	2,355	77.4%	-0.14	0.0087	-0.090
20.95	23.55		82	76.3%	0.83	0.0098	-0.098	92.5	2.35	2.71	21	97	77.0%	-0.17	0.0098	-0.101
19.40	21.55		77	77.4%	0.80	0.0109	-0.109	95	2.95	3.35	10	762	77.0%	-0.20	0.0109	-0.111
17.85	19.80		373	78.6%	0.77	0.0119	-0.119	97.5	3.55	4.20		372	77.0%	-0.23	0.0120	-0.121
16.60	18.80			77.6%	0.75	0.0125	-0.124	99	4.00	4.65			76.8%	-0.25	0.0126	-0.126
15.80	18.10	10	644	76.7%	0.73	0.0129	-0.128	100	4.50	5.00	32	1,081	77.6%	-0.27	0.0130	-0.130
15.30	16.95			75.1%	0.72	0.0133	-0.131	101	4.65	5.35			76.7%	-0.28	0.0133	-0.133
14.50	16.40			74.7%	0.71	0.0136	-0.134	102	4.95	5.65			76.1%	-0.29	0.0137	-0.136
14.00	16.20			77.0%	0.69	0.0140	-0.137	103	5.30	6.00	1		75.8%	-0.31	0.0140	-0.139
13.25	15.60			76.3%	0.68	0.0143	-0.140	104	5.70	7.00			78.3%	-0.33	0.0143	-0.141
12.90	14.15	30	1,317	73.7%	0.66	0.0146	-0.142	105	6.15	6.85	3	1,119	76.0%	-0.34	0.0146	-0.144
12.25	13.85			74.4%	0.65	0.0148	-0.144	106	6.45	7.30	6		75.6%	-0.36	0.0149	-0.146
11.80	13.35			75.0%	0.63	0.0151	-0.146	107	6.90	8.50	6		78.6%	-0.37	0.0152	-0.148
11.30	12.70			74.7%	0.61	0.0153	-0.148	108	7.35	8.20			75.4%	-0.39	0.0154	-0.149
10.60	12.35			74.6%	0.60	0.0155	-0.149	109	7.75	8.60			74.8%	-0.40	0.0156	-0.151
10.55	11.35	129	1,434	74.4%	0.58	0.0157	-0.151	110	8.30	9.15	4	621	75.2%	-0.42	0.0158	-0.152
9.55	11.25			73.9%	0.57	0.0158	-0.152	111	8.70	9.70	1		74.9%	-0.44	0.0159	-0.153
9.35	10.70			74.7%	0.55	0.0159	-0.153	112	9.30	10.30	6		75.4%	-0.45	0.0160	-0.154
9.00	10.20	16		74.9%	0.53	0.0160	-0.153	113	9.75	10.65	1		74.3%	-0.47	0.0161	-0.154
8.05	9.75			72.9%	0.52	0.0161	-0.153	114	10.30	11.65			75.9%	-0.48	0.0162	-0.154
8.45	9.35	121	421	76.0%	0.50	0.0161	-0.153	115	11.05	11.80	1	2,461	75.0%	-0.50	0.0162	-0.154
7.25	8.90			72.9%	0.49	0.0161	-0.153	116	11.40	12.40			74.1%	-0.51	0.0162	-0.154
6.85	8.45			72.6%	0.47	0.0161	-0.153	117	12.00	13.05			74.2%	-0.53	0.0162	-0.154
7.00	8.00	1		74.3%	0.46	0.0160	-0.152	118	12.60	13.60			73.8%	-0.55	0.0161	-0.153
6.65	7.60	1		74.2%	0.44	0.0159	-0.152	119	13.20	14.30			73.9%	-0.56	0.0161	-0.152
6.55	8.05	33	175	78.2%	0.43	0.0158	-0.151	120	13.85	14.95		254	73.9%	-0.58	0.0160	-0.151
6.10	6.90	4		74.6%	0.41	0.0157	-0.150	121	14.50	15.60			73.8%	-0.59	0.0158	-0.150
5.15	6.60			72.2%	0.40	0.0156	-0.148	122	15.25	16.30			74.2%	-0.61	0.0157	-0.149
5.15	6.25			73.3%	0.38	0.0154	-0.147	123	15.80	17.00			73.6%	-0.62	0.0156	-0.147
5.00	5.95			73.8%	0.37	0.0152	-0.145	124	16.65	17.75			74.4%	-0.63	0.0154	-0.145
5.05	5.55	6	322	74.7%	0.36	0.0150	-0.143	125	17.35	19.05		52	76.6%	-0.65	0.0152	-0.144
4.65	5.40			74.6%	0.34	0.0148	-0.142	126	17.85	19.80			75.8%	-0.66	0.0150	-0.142
3.80	4.25	10	382	74.3%	0.29	0.0138	-0.133	130	21.15	22.30		5	74.7%	-0.71	0.0140	-0.133
2.92	3.35	27	181	75.2%	0.24	0.0124	-0.120	135	24.80	27.00			76.2%	-0.77	0.0126	-0.119
2.19	2.60	118	379	75.5%	0.19	0.0109	-0.106	140	28.85	31.40		14	76.3%	-0.81	0.0112	-0.105
1.41	2.23		796	75.8%	0.15	0.0094	-0.091	145	33.30	35.75		1	76.3%	-0.85	0.0097	-0.090
1.09	1.59	1	557	75.6%	0.12	0.0080	-0.078	150	37.90	40.30		1	76.7%	-0.89	0.0083	-0.077
0.5200	1.33		13	74.4%	0.10	0.0067	-0.066	155	42.60	45.45			81.6%	-0.91	0.0071	-0.065
0.3600	1.10		74	75.7%	0.08	0.0056	-0.057	160	47.35	50.15			82.2%	-0.93	0.0060	-0.055
0.4900	0.7700	1	34	78.2%	0.06	0.0047	-0.048	165	52.20	55.00			84.2%	-0.95	0.0051	-0.046

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

W цепочка опционов Wayfair Inc.

Улыбка волатильности — Nov 20, 2026

Потребительский цикличный

ETF

Технологии

Финансовые услуги

Промышленность

Потребительский защитный