WFC цепочка опционов Wells Fargo & Company
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 ±6.0% (77.04–86.96) · ATM IV 25.3% · P/C открытого интереса 1.39
| 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 | |
| 37.40 | 41.45 | 97.8% | 1.00 | 0.0000 | 0.000 | 42.5 | 0 | 0.7000 | 75 | 126.1% | -0.00 | 0.0001 | -0.000 | |||
| 34.90 | 38.95 | 4 | 87.9% | 1.00 | 0.0000 | 0.000 | 45 | 0 | 0.4900 | 61 | 109.1% | -0.00 | 0.0002 | -0.001 | ||
| 32.40 | 36.45 | 78.4% | 1.00 | 0.0001 | 0.000 | 47.5 | 0 | 0.0100 | 86 | 62.1% | -0.00 | 0.0002 | -0.001 | |||
| 29.90 | 34.00 | 4 | 77.4% | 1.00 | 0.0001 | 0.000 | 50 | 0 | 0.3000 | 204 | 84.7% | -0.00 | 0.0003 | -0.001 | ||
| 25.40 | 28.95 | 3 | 83.5% | 1.00 | 0.0003 | 0.000 | 55 | 0 | 0.0100 | 50 | 400 | 46.3% | -0.00 | 0.0007 | -0.001 | |
| 20.70 | 23.85 | 5 | 72.0% | 1.00 | 0.0008 | 0.000 | 60 | 0 | 0.0500 | 964 | 43.6% | -0.01 | 0.0017 | -0.003 | ||
| 15.40 | 18.90 | 16 | 51.5% | 0.99 | 0.0026 | -0.001 | 65 | 0.0100 | 0.0600 | 113 | 3,165 | 34.8% | -0.01 | 0.0043 | -0.005 | |
| 13.55 | 15.80 | 22 | 45.4% | 0.99 | 0.0050 | -0.003 | 67.5 | 0.0300 | 0.1000 | 3 | 1,853 | 32.6% | -0.03 | 0.0073 | -0.007 | |
| 11.55 | 12.90 | 10 | 261 | 40.1% | 0.97 | 0.0100 | -0.007 | 70 | 0.1000 | 0.2100 | 108 | 9,031 | 32.1% | -0.05 | 0.0126 | -0.011 |
| 9.85 | 11.40 | 43.7% | 0.95 | 0.0169 | -0.012 | 72 | 0.0900 | 0.3000 | 28.5% | -0.07 | 0.0192 | -0.015 | ||||
| 9.15 | 10.95 | 216 | 40.6% | 0.94 | 0.0191 | -0.014 | 72.5 | 0.1500 | 0.3400 | 17 | 12.4K | 28.8% | -0.08 | 0.0213 | -0.017 | |
| 8.70 | 10.45 | 39.5% | 0.93 | 0.0215 | -0.015 | 73 | 0.2100 | 0.3800 | 28.9% | -0.09 | 0.0235 | -0.018 | ||||
| 7.85 | 9.55 | 38.5% | 0.91 | 0.0270 | -0.019 | 74 | 0.3100 | 0.4600 | 14 | 28.3% | -0.12 | 0.0285 | -0.021 | |||
| 6.80 | 9.00 | 384 | 38.4% | 0.88 | 0.0332 | -0.023 | 75 | 0.4400 | 0.6000 | 1,928 | 13.8K | 28.1% | -0.15 | 0.0339 | -0.025 | |
| 6.20 | 8.05 | 38.0% | 0.84 | 0.0398 | -0.027 | 76 | 0.4400 | 0.7900 | 13 | 26.6% | -0.18 | 0.0397 | -0.028 | |||
| 5.35 | 7.10 | 35.6% | 0.80 | 0.0464 | -0.031 | 77 | 0.8600 | 0.9800 | 9 | 27.8% | -0.23 | 0.0455 | -0.031 | |||
| 5.00 | 5.95 | 3 | 538 | 30.4% | 0.77 | 0.0496 | -0.033 | 77.5 | 0.9800 | 1.05 | 321 | 8,812 | 27.3% | -0.25 | 0.0484 | -0.033 |
| 4.65 | 6.15 | 33.9% | 0.75 | 0.0526 | -0.035 | 78 | 0.8700 | 1.23 | 42 | 26.0% | -0.28 | 0.0512 | -0.034 | |||
| 4.00 | 5.40 | 33.3% | 0.69 | 0.0582 | -0.038 | 79 | 1.34 | 1.50 | 53 | 26.5% | -0.33 | 0.0563 | -0.037 | |||
| 3.25 | 3.70 | 343 | 2,148 | 26.4% | 0.63 | 0.0627 | -0.040 | 80 | 1.67 | 1.86 | 479 | 7,169 | 26.7% | -0.39 | 0.0606 | -0.038 |
| 2.64 | 3.40 | 27.6% | 0.57 | 0.0657 | -0.041 | 81 | 2.07 | 2.28 | 12 | 25.7% | -0.45 | 0.0637 | -0.039 | |||
| 2.23 | 2.41 | 45 | 25.3% | 0.50 | 0.0670 | -0.040 | 82 | 2.52 | 2.76 | 92 | 25.3% | -0.51 | 0.0652 | -0.039 | ||
| 2.02 | 2.13 | 245 | 3,412 | 25.3% | 0.47 | 0.0669 | -0.040 | 82.5 | 2.73 | 3.05 | 496 | 6,372 | 25.0% | -0.55 | 0.0653 | -0.039 |
| 1.79 | 2.01 | 58 | 25.2% | 0.44 | 0.0664 | -0.039 | 83 | 2.93 | 3.45 | 49 | 25.0% | -0.58 | 0.0649 | -0.038 | ||
| 1.41 | 1.52 | 971 | 25.1% | 0.37 | 0.0639 | -0.037 | 84 | 3.65 | 3.95 | 2 | 24.7% | -0.64 | 0.0628 | -0.036 | ||
| 1.09 | 1.19 | 334 | 3,978 | 24.9% | 0.31 | 0.0598 | -0.034 | 85 | 4.20 | 4.80 | 922 | 3,714 | 24.7% | -0.70 | 0.0590 | -0.033 |
| 0.8000 | 0.9800 | 60 | 25.0% | 0.26 | 0.0545 | -0.030 | 86 | 3.95 | 5.50 | 16.6% | -0.76 | 0.0538 | -0.029 | |||
| 0.4000 | 0.7500 | 42 | 23.4% | 0.21 | 0.0483 | -0.026 | 87 | 4.65 | 6.30 | 2 | 9.8% | -0.81 | 0.0477 | -0.025 | ||
| 0.5300 | 0.6000 | 759 | 6,868 | 24.6% | 0.18 | 0.0450 | -0.025 | 87.5 | 5.35 | 6.80 | 1,850 | 16.4% | -0.83 | 0.0444 | -0.023 | |
| 0.4200 | 0.6100 | 66 | 25.0% | 0.16 | 0.0418 | -0.023 | 88 | 5.45 | 7.20 | -0.85 | 0.0410 | -0.021 | ||||
| 0.3000 | 0.5700 | 106 | 26.0% | 0.13 | 0.0353 | -0.019 | 89 | 6.05 | 8.10 | -0.88 | 0.0344 | -0.018 | ||||
| 0.2500 | 0.2600 | 278 | 7,536 | 24.5% | 0.10 | 0.0292 | -0.016 | 90 | 7.95 | 9.15 | 1,010 | 20.4% | -0.91 | 0.0282 | -0.014 | |
| 0.1600 | 0.2500 | 7 | 25.1% | 0.08 | 0.0239 | -0.013 | 91 | 8.35 | 10.20 | -0.93 | 0.0228 | -0.011 | ||||
| 0.0800 | 0.2500 | 25.7% | 0.06 | 0.0194 | -0.011 | 92 | 8.95 | 11.05 | -0.95 | 0.0182 | -0.009 | |||||
| 0.0700 | 0.3000 | 39 | 8,955 | 27.3% | 0.05 | 0.0175 | -0.010 | 92.5 | 10.80 | 11.70 | 105 | 23.8% | -0.96 | 0.0163 | -0.008 | |
| 0.0800 | 0.1800 | 6 | 26.2% | 0.05 | 0.0158 | -0.009 | 93 | 9.80 | 12.00 | -0.96 | 0.0147 | -0.007 | ||||
| 0.0500 | 0.1100 | 6 | 25.5% | 0.04 | 0.0130 | -0.008 | 94 | 11.20 | 12.90 | -0.97 | 0.0119 | -0.005 | ||||
| 0 | 0.1400 | 11 | 4,622 | 26.5% | 0.03 | 0.0109 | -0.007 | 95 | 11.45 | 14.45 | 158 | -0.97 | 0.0099 | -0.004 | ||
| 0 | 0.1300 | 27.7% | 0.03 | 0.0093 | -0.006 | 96 | 13.20 | 15.05 | -0.98 | 0.0084 | -0.004 | |||||
| 0 | 0.1700 | 3,666 | 31.1% | 0.02 | 0.0076 | -0.006 | 97.5 | 13.90 | 17.15 | 27 | -0.98 | 0.0068 | -0.003 | |||
| 0 | 0.0700 | 13 | 7,000 | 31.1% | 0.02 | 0.0057 | -0.005 | 100 | 16.40 | 19.60 | 94 | -0.99 | 0.0050 | -0.002 | ||
| 0 | 0.1200 | 966 | 39.5% | 0.01 | 0.0037 | -0.004 | 105 | 21.40 | 24.55 | -0.99 | 0.0032 | -0.001 | ||||
| 0 | 0.1800 | 3 | 276 | 48.3% | 0.01 | 0.0025 | -0.004 | 110 | 26.40 | 29.55 | -0.99 | 0.0022 | 0.000 | |||
| 0 | 0.1000 | 424 | 50.1% | 0.01 | 0.0018 | -0.003 | 115 | 31.35 | 34.55 | -0.99 | 0.0016 | 0.000 | ||||
| 0 | 0.1000 | 37 | 55.3% | 0.01 | 0.0014 | -0.003 | 120 | 37.15 | 39.65 | 50.6% | -1.00 | 0.0012 | 0.000 | |||
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