ABBV 期权链 AbbVie Inc.
Cboe delayed options data · 截至 15:33 UTC
每行对应一个行权价。左半部分为call，右半部分为put。买价/卖价为买卖双方当前报价；成交量为本交易日已成交合约数；未平仓量为持仓合约数。高亮行最接近当前股价。
本到期日定价的波动幅度约为 ±7.3% (241.36–279.56) · ATM IV 25.9% · P/C 未平仓量 1.06
| 看涨期权 | 行权价 | 认沽期权 | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 买价 | 提问 | 成交量 | 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 | 买价 | 提问 | 成交量 | OI | IV | Δ | Γ | Θ | |
| 124.00 | 126.75 | 1 | 1.00 | 0.0001 | 0.000 | 135 | 0 | 2.13 | 82 | 108.1% | -0.00 | 0.0001 | -0.004 | |||
| 119.00 | 122.80 | 1.00 | 0.0001 | 0.000 | 140 | 0 | 0.7100 | 7 | 85.7% | -0.00 | 0.0001 | -0.004 | ||||
| 114.05 | 117.80 | 1.00 | 0.0001 | 0.000 | 145 | 0 | 0.2400 | 50 | 70.5% | -0.00 | 0.0001 | -0.004 | ||||
| 109.15 | 113.00 | 1 | 56.4% | 1.00 | 0.0001 | 0.000 | 150 | 0 | 0.7500 | 384 | 77.7% | -0.00 | 0.0002 | -0.005 | ||
| 104.05 | 106.95 | 1 | 1.00 | 0.0001 | 0.000 | 155 | 0 | 2.13 | 309 | 88.0% | -0.00 | 0.0002 | -0.005 | |||
| 99.70 | 102.90 | 4 | 65.2% | 1.00 | 0.0002 | 0.000 | 160 | 0 | 2.13 | 70 | 83.3% | -0.00 | 0.0002 | -0.006 | ||
| 94.10 | 97.85 | 6 | 1.00 | 0.0002 | 0.000 | 165 | 0 | 0.3000 | 111 | 57.7% | -0.00 | 0.0003 | -0.007 | |||
| 89.15 | 92.45 | 19 | 1.00 | 0.0003 | 0.000 | 170 | 0 | 0.2400 | 481 | 52.8% | -0.01 | 0.0003 | -0.007 | |||
| 84.20 | 87.55 | 23 | 0.99 | 0.0003 | 0.000 | 175 | 0 | 0.1400 | 1 | 1,108 | 46.4% | -0.01 | 0.0004 | -0.009 | ||
| 79.20 | 82.20 | 34 | 0.99 | 0.0004 | 0.000 | 180 | 0.0300 | 0.2700 | 590 | 47.7% | -0.01 | 0.0005 | -0.010 | |||
| 74.30 | 77.60 | 54 | 0.99 | 0.0005 | 0.000 | 185 | 0.0100 | 0.3100 | 410 | 44.9% | -0.01 | 0.0007 | -0.011 | |||
| 70.35 | 72.60 | 2 | 78 | 45.4% | 0.99 | 0.0007 | 0.000 | 190 | 0 | 0.2000 | 1 | 1,569 | 39.2% | -0.01 | 0.0008 | -0.013 |
| 64.35 | 67.25 | 70 | 0.99 | 0.0009 | 0.000 | 195 | 0 | 0.3700 | 373 | 39.5% | -0.01 | 0.0011 | -0.015 | |||
| 60.00 | 62.55 | 171 | 0.98 | 0.0011 | 0.000 | 200 | 0.1300 | 0.4000 | 1,636 | 38.5% | -0.02 | 0.0014 | -0.017 | |||
| 49.60 | 52.55 | 250 | 0.97 | 0.0020 | 0.000 | 210 | 0.2300 | 0.5600 | 884 | 34.5% | -0.03 | 0.0023 | -0.024 | |||
| 39.95 | 42.85 | 329 | 0.95 | 0.0035 | -0.002 | 220 | 0.5000 | 1.03 | 1,009 | 32.3% | -0.06 | 0.0040 | -0.035 | |||
| 30.45 | 33.30 | 528 | 23.5% | 0.91 | 0.0062 | -0.025 | 230 | 1.19 | 1.49 | 27 | 1,220 | 29.3% | -0.10 | 0.0069 | -0.052 | |
| 21.75 | 24.60 | 78 | 1,241 | 25.0% | 0.83 | 0.0103 | -0.054 | 240 | 2.36 | 2.73 | 36 | 1,281 | 27.1% | -0.19 | 0.0110 | -0.074 |
| 14.20 | 16.10 | 5 | 1,394 | 23.6% | 0.71 | 0.0147 | -0.083 | 250 | 4.95 | 5.30 | 25 | 882 | 26.5% | -0.32 | 0.0151 | -0.094 |
| 9.65 | 10.05 | 2 | 1,956 | 25.8% | 0.55 | 0.0174 | -0.100 | 260 | 8.95 | 9.55 | 2 | 627 | 25.9% | -0.48 | 0.0173 | -0.100 |
| 5.35 | 5.60 | 23 | 2,042 | 25.4% | 0.37 | 0.0169 | -0.096 | 270 | 14.25 | 15.50 | 59 | 24.8% | -0.65 | 0.0163 | -0.086 | |
| 2.67 | 2.93 | 3 | 2,423 | 25.4% | 0.23 | 0.0135 | -0.077 | 280 | 21.80 | 23.45 | 11 | 25.7% | -0.79 | 0.0127 | -0.059 | |
| 0.9400 | 1.40 | 12 | 831 | 24.6% | 0.12 | 0.0091 | -0.052 | 290 | 30.00 | 33.05 | 1 | 27.6% | -0.89 | 0.0084 | -0.027 | |
| 0.4100 | 0.6500 | 5 | 697 | 25.1% | 0.06 | 0.0053 | -0.030 | 300 | 39.70 | 42.35 | 1 | 30.5% | -0.94 | 0.0049 | -0.000 | |
| 0.1400 | 0.3800 | 162 | 26.1% | 0.03 | 0.0029 | -0.017 | 310 | 48.95 | 52.00 | 31.3% | -0.97 | 0.0027 | 0.000 | |||
| 0.0100 | 0.3600 | 53 | 28.5% | 0.02 | 0.0017 | -0.011 | 320 | 58.25 | 61.85 | 30.5% | -0.98 | 0.0015 | 0.000 | |||
| 0 | 0.3700 | 36 | 32.1% | 0.01 | 0.0010 | -0.008 | 330 | 68.30 | 71.20 | 24.5% | -0.99 | 0.0010 | 0.000 | |||
| 0 | 0.0500 | 42 | 28.2% | 0.01 | 0.0007 | -0.006 | 340 | 78.35 | 81.15 | 31.6% | -0.99 | 0.0007 | 0.000 | |||
| 0 | 0.6900 | 3 | 42.4% | 0.01 | 0.0005 | -0.005 | 350 | 88.20 | 91.55 | 40.6% | -0.99 | 0.0005 | 0.000 | |||
| 0 | 2.13 | 55.5% | 0.00 | 0.0004 | -0.004 | 360 | 98.15 | 101.55 | 44.4% | -1.00 | 0.0004 | 0.000 | ||||
| 0 | 2.13 | 59.1% | 0.00 | 0.0003 | -0.003 | 370 | 108.50 | 111.55 | 52.0% | -1.00 | 0.0003 | 0.000 | ||||
| 0 | 2.13 | 62.6% | 0.00 | 0.0002 | -0.003 | 380 | 118.40 | 121.55 | 55.2% | -1.00 | 0.0003 | 0.000 | ||||
显示的行权价：标的价格 ±50% 范围内。内在价值 = max(0, 价格 − 行权价)（call）或 max(0, 行权价 − 价格)（put）；时间价值 = 期权价格 − 内在价值。 希腊字母及隐含波动率来自交易所数据源的计算结果。