ALL 期权链 The Allstate Corporation
Cboe delayed options data · 截至 03:33 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 ±6.7% (242.09–276.59) · ATM IV 23.8% · P/C 未平仓量 0.86
| 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 | |
| 128.30 | 131.90 | 81.0% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 2.15 | 3 | 113.0% | -0.00 | 0.0000 | -0.000 | |||
| 123.30 | 127.00 | 78.6% | 1.00 | 0.0000 | 0.000 | 135 | 0 | 2.15 | 2 | 107.6% | -0.00 | 0.0000 | -0.000 | |||
| 118.30 | 122.10 | 76.0% | 1.00 | 0.0000 | 0.000 | 140 | 0 | 2.15 | 9 | 102.3% | -0.00 | 0.0000 | -0.000 | |||
| 113.40 | 117.00 | 70.3% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 2.15 | 48 | 97.3% | -0.00 | 0.0000 | -0.001 | |||
| 108.40 | 112.10 | 68.0% | 1.00 | 0.0000 | 0.000 | 150 | 0 | 2.15 | 10 | 92.4% | -0.00 | 0.0000 | -0.001 | |||
| 103.40 | 107.10 | 62.6% | 1.00 | 0.0000 | 0.000 | 155 | 0 | 2.15 | 4 | 87.7% | -0.00 | 0.0000 | -0.001 | |||
| 98.40 | 102.10 | 57.2% | 1.00 | 0.0001 | 0.000 | 160 | 0 | 0.9500 | 11 | 71.8% | -0.00 | 0.0001 | -0.001 | |||
| 93.50 | 97.20 | 58.0% | 1.00 | 0.0001 | 0.000 | 165 | 0 | 0.7500 | 7 | 65.3% | -0.00 | 0.0001 | -0.002 | |||
| 88.50 | 92.20 | 53.3% | 1.00 | 0.0001 | 0.000 | 170 | 0 | 0.7500 | 14 | 61.6% | -0.00 | 0.0001 | -0.002 | |||
| 83.50 | 87.20 | 48.6% | 1.00 | 0.0002 | 0.000 | 175 | 0 | 0.7500 | 12 | 57.9% | -0.00 | 0.0002 | -0.003 | |||
| 78.70 | 82.30 | 50.4% | 1.00 | 0.0003 | 0.000 | 180 | 0 | 0.7500 | 23 | 54.3% | -0.00 | 0.0003 | -0.004 | |||
| 73.60 | 77.40 | 46.2% | 1.00 | 0.0004 | 0.000 | 185 | 0 | 0.7500 | 3 | 50.8% | -0.00 | 0.0004 | -0.005 | |||
| 68.70 | 72.30 | 3 | 42.1% | 0.99 | 0.0005 | 0.000 | 190 | 0 | 0.7500 | 101 | 47.3% | -0.01 | 0.0005 | -0.006 | ||
| 63.70 | 67.00 | 5 | 0.99 | 0.0007 | 0.000 | 195 | 0 | 0.7500 | 13 | 44.0% | -0.01 | 0.0007 | -0.009 | |||
| 58.80 | 62.10 | 14 | 31.8% | 0.99 | 0.0010 | -0.001 | 200 | 0 | 0.5000 | 3 | 11 | 38.1% | -0.01 | 0.0010 | -0.011 | |
| 49.40 | 52.00 | 66 | 32.2% | 0.98 | 0.0020 | -0.010 | 210 | 0.0500 | 0.5000 | 1 | 42 | 32.4% | -0.02 | 0.0020 | -0.019 | |
| 39.20 | 42.20 | 36 | 25.2% | 0.95 | 0.0037 | -0.023 | 220 | 0.4500 | 0.6500 | 1 | 34 | 30.1% | -0.05 | 0.0037 | -0.031 | |
| 30.30 | 32.80 | 35 | 27.3% | 0.91 | 0.0065 | -0.042 | 230 | 0.3000 | 1.30 | 73 | 234 | 25.8% | -0.09 | 0.0066 | -0.048 | |
| 21.50 | 24.30 | 122 | 26.5% | 0.83 | 0.0107 | -0.065 | 240 | 0.9500 | 2.65 | 6 | 112 | 24.2% | -0.17 | 0.0109 | -0.070 | |
| 14.50 | 15.70 | 1 | 96 | 24.9% | 0.70 | 0.0154 | -0.086 | 250 | 2.70 | 5.00 | 397 | 99 | 22.8% | -0.30 | 0.0157 | -0.090 |
| 8.40 | 9.90 | 137 | 24.5% | 0.53 | 0.0183 | -0.097 | 260 | 6.70 | 9.50 | 1 | 366 | 23.2% | -0.48 | 0.0189 | -0.100 | |
| 2.90 | 5.30 | 5 | 377 | 21.5% | 0.35 | 0.0174 | -0.089 | 270 | 13.50 | 15.50 | 19 | 24.3% | -0.67 | 0.0183 | -0.092 | |
| 2.15 | 2.80 | 4 | 141 | 24.2% | 0.21 | 0.0133 | -0.068 | 280 | 20.50 | 23.40 | 99 | 23.4% | -0.82 | 0.0144 | -0.071 | |
| 0.7000 | 1.15 | 31 | 282 | 23.0% | 0.11 | 0.0087 | -0.046 | 290 | 29.60 | 32.60 | 25.0% | -0.93 | 0.0103 | -0.049 | ||
| 0.1500 | 0.7000 | 4 | 102 | 23.9% | 0.06 | 0.0052 | -0.029 | 300 | 39.40 | 42.30 | 27.9% | -0.99 | 0.0049 | -0.048 | ||
| 0.1500 | 0.5500 | 1 | 52 | 27.2% | 0.03 | 0.0029 | -0.018 | 310 | 49.20 | 52.30 | 30.6% | -1.00 | 0.0000 | -0.044 | ||
| 0 | 0.7500 | 20 | 31.6% | 0.02 | 0.0016 | -0.011 | 320 | 59.20 | 62.30 | 34.9% | -1.00 | 0.0000 | -0.044 | |||
| 0 | 0.4500 | 2 | 32.7% | 0.01 | 0.0009 | -0.006 | 330 | 68.70 | 72.30 | -1.00 | 0.0000 | -0.044 | ||||
| 0 | 1.35 | 43.2% | 0.00 | 0.0005 | -0.004 | 340 | 78.70 | 82.30 | -1.00 | 0.0000 | -0.044 | |||||
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。