XLB цепочка опционов State Street Materials Select Sector SPDR ETF
Cboe delayed options data · по состоянию на 06:44 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 ±5.1% (48.35–53.55) · ATM IV 22.3% · P/C открытого интереса 0.65
| 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 | |
| 18.70 | 23.65 | 93.3% | 1.00 | 0.0008 | 0.000 | 30 | 0 | 5.00 | 206.4% | -0.00 | 0.0008 | -0.001 | ||||
| 13.70 | 18.65 | 1 | 66.7% | 0.99 | 0.0021 | 0.000 | 35 | 0 | 5.00 | 162.5% | -0.01 | 0.0021 | -0.002 | |||
| 12.70 | 17.65 | 61.9% | 0.99 | 0.0026 | -0.000 | 36 | 0 | 5.00 | 1 | 154.4% | -0.01 | 0.0026 | -0.002 | |||
| 11.75 | 16.70 | 62.4% | 0.99 | 0.0033 | -0.001 | 37 | 0 | 5.00 | 146.4% | -0.01 | 0.0033 | -0.003 | ||||
| 10.75 | 15.70 | 57.7% | 0.99 | 0.0041 | -0.001 | 38 | 0 | 5.00 | 138.7% | -0.01 | 0.0042 | -0.003 | ||||
| 9.75 | 14.70 | 53.1% | 0.99 | 0.0053 | -0.002 | 39 | 0 | 5.00 | 131.0% | -0.01 | 0.0053 | -0.003 | ||||
| 8.70 | 13.65 | 43.8% | 0.98 | 0.0068 | -0.002 | 40 | 0 | 5.00 | 3 | 123.5% | -0.02 | 0.0068 | -0.004 | |||
| 7.85 | 12.80 | 50.6% | 0.98 | 0.0088 | -0.003 | 41 | 0 | 2.42 | 85.4% | -0.02 | 0.0089 | -0.004 | ||||
| 6.85 | 11.80 | 46.0% | 0.97 | 0.0116 | -0.004 | 42 | 0 | 5.00 | 108.8% | -0.03 | 0.0117 | -0.005 | ||||
| 5.75 | 10.70 | 35.6% | 0.96 | 0.0154 | -0.005 | 43 | 0 | 5.00 | 1 | 101.5% | -0.04 | 0.0156 | -0.006 | |||
| 4.85 | 9.80 | 36.9% | 0.95 | 0.0208 | -0.006 | 44 | 0 | 0.2600 | 2 | 28 | 33.4% | -0.05 | 0.0209 | -0.007 | ||
| 3.95 | 8.90 | 20 | 36.3% | 0.94 | 0.0282 | -0.008 | 45 | 0 | 5.00 | 125 | 87.1% | -0.06 | 0.0284 | -0.008 | ||
| 2.96 | 7.90 | 11 | 31.8% | 0.91 | 0.0385 | -0.009 | 46 | 0.1000 | 0.2500 | 2 | 18 | 27.4% | -0.09 | 0.0390 | -0.010 | |
| 2.78 | 7.25 | 3 | 28.4% | 0.90 | 0.0451 | -0.010 | 46.5 | 0 | 5.00 | 76.3% | -0.10 | 0.0456 | -0.011 | |||
| 2.11 | 7.05 | 134 | 31.2% | 0.88 | 0.0528 | -0.011 | 47 | 0.1400 | 0.4000 | 1,432 | 26.3% | -0.12 | 0.0534 | -0.012 | ||
| 1.51 | 6.45 | 26.0% | 0.86 | 0.0616 | -0.012 | 47.5 | 0 | 5.00 | 69.0% | -0.15 | 0.0624 | -0.013 | ||||
| 1.06 | 6.00 | 228 | 24.8% | 0.83 | 0.0717 | -0.013 | 48 | 0.1500 | 0.3500 | 25 | 112 | 21.1% | -0.17 | 0.0727 | -0.014 | |
| 0.6100 | 5.55 | 23.3% | 0.80 | 0.0828 | -0.015 | 48.5 | 0 | 5.00 | 61.6% | -0.21 | 0.0841 | -0.015 | ||||
| 0 | 3.55 | 81 | 0.76 | 0.0947 | -0.016 | 49 | 0.4000 | 0.5000 | 747 | 3,407 | 20.9% | -0.25 | 0.0963 | -0.016 | ||
| 0.1400 | 4.10 | 15.2% | 0.71 | 0.1067 | -0.017 | 49.5 | 0 | 4.90 | 54.0% | -0.29 | 0.1088 | -0.017 | ||||
| 0.5400 | 2.00 | 1 | 2,165 | 8.3% | 0.66 | 0.1180 | -0.018 | 50 | 0.2000 | 5.00 | 1 | 1,635 | 52.6% | -0.35 | 0.1207 | -0.018 |
| 0.1100 | 5.05 | 37.4% | 0.60 | 0.1274 | -0.018 | 50.5 | 0 | 2.33 | 78 | 22.6% | -0.41 | 0.1307 | -0.019 | |||
| 0.4500 | 2.00 | 5 | 4,060 | 20.7% | 0.53 | 0.1334 | -0.018 | 51 | 0.7500 | 2.00 | 82 | 261 | 23.9% | -0.48 | 0.1376 | -0.019 |
| 0 | 2.95 | 56 | 25.5% | 0.47 | 0.1352 | -0.018 | 51.5 | 0 | 4.15 | 24.4% | -0.55 | 0.1402 | -0.019 | |||
| 0.3100 | 1.65 | 68 | 696 | 20.7% | 0.40 | 0.1322 | -0.018 | 52 | 0.5000 | 4.15 | 8 | 22.0% | -0.62 | 0.1383 | -0.018 | |
| 0 | 2.77 | 10 | 30.8% | 0.34 | 0.1251 | -0.017 | 52.5 | 0.0400 | 5.00 | 22.4% | -0.68 | 0.1320 | -0.017 | |||
| 0.2300 | 0.9600 | 355 | 476 | 19.5% | 0.28 | 0.1147 | -0.015 | 53 | 0.1600 | 5.10 | 24.5% | -0.74 | 0.1223 | -0.016 | ||
| 0 | 1.14 | 56 | 21.5% | 0.23 | 0.1025 | -0.014 | 53.5 | 0.3100 | 5.25 | 19.8% | -0.79 | 0.1109 | -0.015 | |||
| 0 | 0.3000 | 25 | 221 | 15.8% | 0.19 | 0.0897 | -0.012 | 54 | 0.7100 | 5.65 | 19.3% | -0.84 | 0.0989 | -0.013 | ||
| 0 | 2.00 | 36.8% | 0.15 | 0.0773 | -0.011 | 54.5 | 1.46 | 6.40 | 27.8% | -0.88 | 0.0869 | -0.012 | ||||
| 0.0500 | 0.1900 | 24 | 2,749 | 18.9% | 0.12 | 0.0658 | -0.010 | 55 | 1.66 | 6.60 | 21.5% | -0.91 | 0.0759 | -0.011 | ||
| 0 | 5.00 | 68.1% | 0.10 | 0.0556 | -0.009 | 55.5 | 2.11 | 7.05 | 20.9% | -0.94 | 0.0642 | -0.010 | ||||
| 0 | 5.00 | 2 | 70.7% | 0.08 | 0.0468 | -0.007 | 56 | 2.71 | 7.65 | 27.0% | -0.96 | 0.0589 | -0.009 | |||
| 0 | 5.00 | 73.3% | 0.07 | 0.0392 | -0.006 | 56.5 | 3.05 | 7.95 | -0.97 | 0.0465 | -0.007 | |||||
| 0 | 5.00 | 75.8% | 0.05 | 0.0328 | -0.006 | 57 | 3.45 | 8.35 | -0.99 | 0.0313 | -0.007 | |||||
| 0 | 5.00 | 80.5% | 0.04 | 0.0230 | -0.004 | 58 | 4.50 | 9.45 | -1.00 | 0.0062 | -0.006 | |||||
| 0 | 5.00 | 85.1% | 0.03 | 0.0162 | -0.003 | 59 | 5.55 | 10.55 | 28.4% | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 5.00 | 89.5% | 0.02 | 0.0115 | -0.003 | 60 | 6.50 | 11.50 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 5.00 | 93.7% | 0.01 | 0.0082 | -0.002 | 61 | 7.55 | 12.55 | 33.5% | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 5.00 | 97.7% | 0.01 | 0.0060 | -0.001 | 62 | 8.55 | 13.55 | 35.9% | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 5.00 | 101.6% | 0.01 | 0.0044 | -0.001 | 63 | 9.50 | 14.50 | -1.00 | 0.0000 | -0.006 | |||||
| 0 | 5.00 | 105.4% | 0.00 | 0.0032 | -0.001 | 64 | 10.55 | 15.55 | 40.7% | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 5.00 | 10 | 109.0% | 0.00 | 0.0024 | -0.001 | 65 | 11.50 | 16.50 | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 5.00 | 112.5% | 0.00 | 0.0018 | -0.001 | 66 | 12.55 | 17.55 | 45.2% | -1.00 | 0.0000 | -0.006 | ||||
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