ALL 期权链 The Allstate Corporation
Cboe delayed options data · 截至 09:33 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 ±16.6% (216.19–302.49) · ATM IV 26.7% · P/C 未平仓量 58.00
| 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 | |
| 100.50 | 104.20 | 38.8% | 0.98 | 0.0007 | 0.000 | 160 | 0.1000 | 1.30 | 34.6% | -0.02 | 0.0008 | -0.007 | ||||
| 96.00 | 98.70 | 36.0% | 0.97 | 0.0009 | 0.000 | 165 | 0.2000 | 1.45 | 2 | 33.7% | -0.03 | 0.0009 | -0.009 | |||
| 91.00 | 94.40 | 35.4% | 0.97 | 0.0011 | 0.000 | 170 | 0.4000 | 1.60 | 33.0% | -0.03 | 0.0011 | -0.011 | ||||
| 86.50 | 89.80 | 35.1% | 0.96 | 0.0013 | 0.000 | 175 | 0.6000 | 1.80 | 32.3% | -0.04 | 0.0014 | -0.012 | ||||
| 82.00 | 84.50 | 33.1% | 0.95 | 0.0016 | -0.000 | 180 | 0.0500 | 2.25 | 6 | 30.2% | -0.05 | 0.0016 | -0.014 | |||
| 77.00 | 80.50 | 32.7% | 0.94 | 0.0018 | -0.003 | 185 | 0.3000 | 2.50 | 50 | 29.6% | -0.06 | 0.0019 | -0.016 | |||
| 72.50 | 75.30 | 30.8% | 0.93 | 0.0022 | -0.006 | 190 | 1.65 | 2.80 | 31.1% | -0.07 | 0.0022 | -0.018 | ||||
| 68.00 | 71.00 | 30.5% | 0.91 | 0.0025 | -0.009 | 195 | 1.85 | 4.60 | 32.2% | -0.09 | 0.0026 | -0.021 | ||||
| 63.90 | 66.50 | 30.2% | 0.90 | 0.0029 | -0.013 | 200 | 2.35 | 3.70 | 29.6% | -0.10 | 0.0029 | -0.023 | ||||
| 55.60 | 58.30 | 29.8% | 0.86 | 0.0037 | -0.019 | 210 | 2.80 | 5.30 | 28.2% | -0.14 | 0.0037 | -0.029 | ||||
| 47.70 | 50.50 | 29.3% | 0.82 | 0.0045 | -0.026 | 220 | 5.40 | 7.10 | 28.4% | -0.18 | 0.0046 | -0.034 | ||||
| 40.40 | 43.50 | 29.0% | 0.76 | 0.0054 | -0.032 | 230 | 7.70 | 9.60 | 27.9% | -0.24 | 0.0055 | -0.038 | ||||
| 33.90 | 36.70 | 1 | 28.5% | 0.70 | 0.0061 | -0.037 | 240 | 10.70 | 12.80 | 27.5% | -0.30 | 0.0063 | -0.042 | |||
| 27.70 | 30.50 | 27.9% | 0.64 | 0.0068 | -0.041 | 250 | 14.00 | 17.00 | 27.1% | -0.37 | 0.0070 | -0.045 | ||||
| 21.70 | 25.00 | 27.0% | 0.57 | 0.0072 | -0.043 | 260 | 18.40 | 21.20 | 26.4% | -0.44 | 0.0076 | -0.046 | ||||
| 17.50 | 20.50 | 27.0% | 0.50 | 0.0075 | -0.044 | 270 | 23.60 | 26.80 | 26.3% | -0.52 | 0.0079 | -0.045 | ||||
| 13.70 | 16.40 | 26.7% | 0.42 | 0.0074 | -0.043 | 280 | 28.90 | 32.40 | 25.2% | -0.60 | 0.0079 | -0.043 | ||||
| 10.40 | 12.80 | 26.2% | 0.36 | 0.0072 | -0.041 | 290 | 35.80 | 39.10 | 25.0% | -0.67 | 0.0078 | -0.040 | ||||
| 7.60 | 10.00 | 25.8% | 0.29 | 0.0067 | -0.037 | 300 | 43.20 | 46.50 | 24.7% | -0.74 | 0.0076 | -0.036 | ||||
| 4.40 | 7.60 | 24.5% | 0.24 | 0.0061 | -0.033 | 310 | 51.60 | 54.50 | 24.6% | -0.81 | 0.0074 | -0.033 | ||||
| 3.70 | 5.70 | 24.9% | 0.19 | 0.0053 | -0.029 | 320 | 60.10 | 63.20 | 24.1% | -0.87 | 0.0072 | -0.030 | ||||
| 2.50 | 4.30 | 24.7% | 0.15 | 0.0046 | -0.024 | 330 | 69.50 | 72.40 | 23.8% | -0.94 | 0.0076 | -0.024 | ||||
| 1.65 | 3.30 | 24.6% | 0.11 | 0.0038 | -0.020 | 340 | 78.60 | 82.70 | -0.98 | 0.0034 | -0.040 | |||||
| 1.00 | 2.80 | 24.9% | 0.08 | 0.0031 | -0.016 | 350 | 88.80 | 92.30 | -1.00 | 0.0000 | -0.041 | |||||
| 0.8000 | 2.30 | 25.5% | 0.06 | 0.0025 | -0.013 | 360 | 98.80 | 102.30 | -1.00 | 0.0000 | -0.041 | |||||
| 0.3500 | 1.45 | 24.4% | 0.05 | 0.0020 | -0.010 | 370 | 108.70 | 112.30 | -1.00 | 0.0000 | -0.041 | |||||
| 0.1000 | 1.15 | 24.3% | 0.03 | 0.0015 | -0.008 | 380 | 118.80 | 122.30 | -1.00 | 0.0000 | -0.041 | |||||
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。