XLV цепочка опционов State Street Health Care Select Sector SPDR ETF
Cboe delayed options data · по состоянию на 09:46 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 ±4.1% (168.43–182.87) · ATM IV 17.8% · P/C открытого интереса 1.81
| 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 | |
| 83.55 | 88.50 | 2 | 1.00 | 0.0000 | 0.000 | 90 | 0 | 5.00 | 2 | 167.7% | 0.00 | 0.0000 | 0.000 | |||
| 78.70 | 83.65 | 1.00 | 0.0000 | 0.000 | 95 | 0 | 5.00 | 156.4% | 0.00 | 0.0000 | -0.000 | |||||
| 73.65 | 78.60 | 3 | 1.00 | 0.0000 | 0.000 | 100 | 0 | 5.00 | 145.6% | -0.00 | 0.0000 | -0.000 | ||||
| 68.70 | 73.65 | 1.00 | 0.0000 | 0.000 | 105 | 0 | 5.00 | 135.3% | -0.00 | 0.0000 | -0.000 | |||||
| 63.70 | 68.65 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 5.00 | 125.5% | -0.00 | 0.0000 | -0.000 | |||||
| 58.75 | 63.70 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 5.00 | 116.1% | -0.00 | 0.0000 | -0.000 | |||||
| 53.70 | 58.65 | 1.00 | 0.0001 | 0.000 | 120 | 0 | 5.00 | 107.0% | -0.00 | 0.0001 | -0.001 | |||||
| 48.80 | 53.75 | 1.00 | 0.0001 | 0.000 | 125 | 0 | 5.00 | 98.2% | -0.00 | 0.0001 | -0.001 | |||||
| 43.80 | 48.75 | 1.00 | 0.0002 | 0.000 | 130 | 0 | 5.00 | 89.6% | -0.00 | 0.0002 | -0.001 | |||||
| 38.75 | 43.70 | 1.00 | 0.0005 | 0.000 | 135 | 0 | 5.00 | 81.3% | -0.00 | 0.0005 | -0.002 | |||||
| 33.75 | 38.70 | 22 | 1.00 | 0.0008 | 0.000 | 140 | 0 | 5.00 | 25 | 73.2% | -0.00 | 0.0008 | -0.003 | |||
| 28.80 | 33.75 | 0.99 | 0.0016 | -0.001 | 145 | 0 | 2.22 | 312 | 51.4% | -0.01 | 0.0016 | -0.005 | ||||
| 24.80 | 27.90 | 9 | 0.98 | 0.0030 | -0.005 | 150 | 0.0300 | 5.00 | 5 | 735 | 57.8% | -0.02 | 0.0030 | -0.008 | ||
| 21.10 | 26.05 | 0.98 | 0.0044 | -0.008 | 153 | 0 | 1.21 | 6 | 33 | 27.5% | -0.02 | 0.0044 | -0.011 | |||
| 20.10 | 25.05 | 0.97 | 0.0050 | -0.010 | 154 | 0.0200 | 5.00 | 25 | 51.4% | -0.03 | 0.0050 | -0.013 | ||||
| 19.05 | 24.00 | 40 | 0.97 | 0.0056 | -0.011 | 155 | 0 | 2.37 | 3 | 5,138 | 36.5% | -0.03 | 0.0057 | -0.014 | ||
| 18.00 | 23.00 | 0.96 | 0.0064 | -0.013 | 156 | 0 | 1.84 | 11 | 48 | 34.5% | -0.04 | 0.0065 | -0.015 | |||
| 17.05 | 22.00 | 11 | 0.96 | 0.0073 | -0.014 | 157 | 0.1300 | 0.2900 | 22 | 181 | 23.4% | -0.04 | 0.0074 | -0.017 | ||
| 17.50 | 20.05 | 1 | 21.1% | 0.95 | 0.0083 | -0.016 | 158 | 0.0100 | 1.28 | 152 | 30.1% | -0.05 | 0.0084 | -0.018 | ||
| 14.65 | 19.55 | 18 | 0.95 | 0.0094 | -0.018 | 159 | 0.1700 | 1.39 | 2 | 183 | 24.3% | -0.06 | 0.0095 | -0.020 | ||
| 13.40 | 18.30 | 90 | 0.94 | 0.0106 | -0.020 | 160 | 0.2000 | 1.11 | 8 | 2,620 | 24.2% | -0.06 | 0.0108 | -0.022 | ||
| 13.30 | 18.20 | 9 | 17.2% | 0.93 | 0.0120 | -0.022 | 161 | 0 | 2.71 | 1 | 253 | 31.8% | -0.07 | 0.0122 | -0.025 | |
| 12.20 | 17.10 | 1 | 11.4% | 0.92 | 0.0136 | -0.025 | 162 | 0 | 0.7400 | 1 | 590 | 20.7% | -0.08 | 0.0138 | -0.027 | |
| 11.60 | 16.50 | 248 | 20.1% | 0.90 | 0.0153 | -0.027 | 163 | 0.0100 | 0.7700 | 3 | 371 | 19.8% | -0.10 | 0.0155 | -0.029 | |
| 10.75 | 15.65 | 64 | 20.6% | 0.89 | 0.0171 | -0.030 | 164 | 0.4800 | 5.00 | 1 | 539 | 36.9% | -0.11 | 0.0174 | -0.032 | |
| 10.15 | 15.10 | 2 | 194 | 23.3% | 0.87 | 0.0192 | -0.033 | 165 | 0.5300 | 1.10 | 141 | 5,231 | 21.2% | -0.13 | 0.0195 | -0.035 |
| 8.70 | 13.60 | 2 | 9 | 18.3% | 0.86 | 0.0213 | -0.036 | 166 | 0 | 1.00 | 31 | 104 | 17.6% | -0.15 | 0.0218 | -0.038 |
| 7.30 | 12.20 | 60 | 10.9% | 0.84 | 0.0236 | -0.039 | 167 | 0 | 1.13 | 125 | 860 | 16.9% | -0.17 | 0.0241 | -0.041 | |
| 7.25 | 12.10 | 1 | 1,465 | 18.7% | 0.81 | 0.0261 | -0.042 | 168 | 0.5800 | 1.18 | 619 | 1,403 | 18.2% | -0.19 | 0.0266 | -0.044 |
| 5.90 | 10.85 | 1 | 88 | 15.8% | 0.79 | 0.0285 | -0.045 | 169 | 0.8100 | 2.60 | 8 | 129 | 22.2% | -0.22 | 0.0292 | -0.047 |
| 4.45 | 8.20 | 17 | 825 | 0.76 | 0.0310 | -0.048 | 170 | 0.5000 | 1.70 | 24 | 1,811 | 18.1% | -0.25 | 0.0318 | -0.050 | |
| 4.90 | 9.80 | 6 | 82 | 18.9% | 0.73 | 0.0334 | -0.050 | 171 | 0 | 4.90 | 299 | 97 | 23.1% | -0.28 | 0.0343 | -0.052 |
| 3.40 | 8.30 | 218 | 14.3% | 0.70 | 0.0357 | -0.053 | 172 | 0.9500 | 5.00 | 101 | 320 | 24.5% | -0.31 | 0.0368 | -0.055 | |
| 3.55 | 8.45 | 17.1% | 0.68 | 0.0368 | -0.054 | 172.5 | 0.1000 | 5.00 | 20.8% | -0.33 | 0.0379 | -0.056 | ||||
| 3.20 | 8.10 | 1 | 114 | 17.0% | 0.66 | 0.0378 | -0.055 | 173 | 0.5000 | 5.00 | 22 | 134 | 20.9% | -0.35 | 0.0390 | -0.057 |
| 2.81 | 7.75 | 5 | 69 | 18.3% | 0.62 | 0.0396 | -0.057 | 174 | 0.4000 | 4.00 | 2 | 97 | 16.7% | -0.39 | 0.0410 | -0.059 |
| 4.40 | 6.00 | 65 | 1,227 | 17.6% | 0.58 | 0.0410 | -0.058 | 175 | 1.75 | 3.90 | 35 | 323 | 16.6% | -0.43 | 0.0426 | -0.060 |
| 2.40 | 4.60 | 8 | 1,471 | 16.8% | 0.54 | 0.0419 | -0.058 | 176 | 1.34 | 6.10 | 430 | 533 | 18.8% | -0.47 | 0.0437 | -0.061 |
| 0.0500 | 4.95 | 27 | 252 | 12.8% | 0.50 | 0.0423 | -0.058 | 177 | 3.05 | 7.95 | 1 | 91 | 25.3% | -0.52 | 0.0444 | -0.061 |
| 0.7300 | 5.60 | 16.0% | 0.48 | 0.0424 | -0.058 | 177.5 | 2.81 | 7.75 | 22.9% | -0.54 | 0.0445 | -0.061 | ||||
| 0 | 4.60 | 12 | 194 | 13.9% | 0.46 | 0.0422 | -0.058 | 178 | 2.36 | 7.15 | 26 | 19.2% | -0.56 | 0.0445 | -0.061 | |
| 0.1000 | 5.00 | 26 | 1,896 | 17.1% | 0.42 | 0.0416 | -0.057 | 179 | 2.91 | 7.85 | 11 | 19.2% | -0.60 | 0.0441 | -0.060 | |
| 1.08 | 2.40 | 27 | 1,611 | 14.8% | 0.37 | 0.0405 | -0.055 | 180 | 3.45 | 8.35 | 16 | 87 | 18.6% | -0.65 | 0.0432 | -0.059 |
| 0.1400 | 5.00 | 35 | 99 | 20.1% | 0.34 | 0.0390 | -0.053 | 181 | 4.20 | 9.10 | 31 | 19.0% | -0.69 | 0.0419 | -0.057 | |
| 0.2000 | 5.00 | 2 | 95 | 22.8% | 0.30 | 0.0370 | -0.051 | 182 | 3.50 | 8.45 | 18 | -0.73 | 0.0402 | -0.054 | ||
| 0 | 3.10 | 15.8% | 0.28 | 0.0360 | -0.049 | 182.5 | 4.55 | 9.45 | 14.1% | -0.75 | 0.0393 | -0.053 | ||||
| 0.4100 | 5.00 | 1 | 1,074 | 24.8% | 0.27 | 0.0348 | -0.048 | 183 | 5.70 | 10.60 | 11 | 19.2% | -0.77 | 0.0383 | -0.052 | |
| 0 | 3.65 | 11 | 21.5% | 0.23 | 0.0325 | -0.045 | 184 | 5.95 | 10.85 | 15.2% | -0.80 | 0.0361 | -0.049 | |||
| 0.6000 | 1.05 | 30 | 278 | 16.5% | 0.21 | 0.0300 | -0.042 | 185 | 7.75 | 12.65 | 36 | 22.3% | -0.83 | 0.0340 | -0.046 | |
| 0 | 5.00 | 3 | 22.6% | 0.18 | 0.0275 | -0.039 | 186 | 7.65 | 12.55 | -0.86 | 0.0316 | -0.043 | ||||
| 0 | 5.00 | 29.4% | 0.16 | 0.0250 | -0.036 | 187 | 8.55 | 13.45 | -0.89 | 0.0293 | -0.041 | |||||
| 0 | 2.98 | 1 | 24.8% | 0.14 | 0.0226 | -0.033 | 188 | 9.15 | 14.05 | -0.91 | 0.0267 | -0.037 | ||||
| 0 | 5.00 | 2 | 32.1% | 0.12 | 0.0203 | -0.030 | 189 | 10.55 | 15.45 | -0.93 | 0.0250 | -0.035 | ||||
| 0 | 0.5300 | 9 | 333 | 16.4% | 0.10 | 0.0182 | -0.027 | 190 | 11.90 | 16.75 | 21.1% | -0.95 | 0.0236 | -0.032 | ||
| 0 | 0.5000 | 250 | 20.6% | 0.05 | 0.0100 | -0.016 | 195 | 16.85 | 21.80 | 26.0% | -1.00 | 0.0024 | -0.023 | |||
| 0 | 1.27 | 28 | 62 | 24.3% | 0.02 | 0.0053 | -0.009 | 200 | 21.75 | 26.70 | 28.8% | -1.00 | 0.0000 | -0.023 | ||
| 0 | 5.00 | 50.9% | 0.01 | 0.0028 | -0.005 | 205 | 26.75 | 31.70 | 33.0% | -1.00 | 0.0000 | -0.023 | ||||
| 0 | 2.53 | 3 | 45.9% | 0.01 | 0.0015 | -0.003 | 210 | 31.75 | 36.70 | 37.0% | -1.00 | 0.0000 | -0.023 | |||
| 0 | 2.53 | 1 | 50.3% | 0.00 | 0.0008 | -0.002 | 215 | 36.80 | 41.75 | 42.1% | -1.00 | 0.0000 | -0.023 | |||
| 0 | 2.73 | 3 | 55.5% | 0.00 | 0.0005 | -0.001 | 220 | 41.80 | 46.75 | 45.8% | -1.00 | 0.0000 | -0.023 | |||
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