AXP 期权链 American Express Company

到期日 Cboe delayed options data · 截至 18:34 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 ±6.9% (294.38–338.02) · ATM IV 29.1% · P/C 未平仓量 1.12

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
154.75	157.70				1.00	0.0000	0.000	160	0	1.76		6	121.6%	0.00	0.0000	0.000
149.65	152.70				1.00	0.0000	0.000	165	0	1.76		1	116.7%	0.00	0.0000	-0.000
144.65	147.85				1.00	0.0000	0.000	170	0	1.76		107	111.9%	0.00	0.0000	-0.000
139.70	142.75				1.00	0.0000	0.000	175	0	1.76		4	107.3%	0.00	0.0000	-0.000
134.70	138.05		2		1.00	0.0000	0.000	180	0	1.76		112	102.8%	-0.00	0.0000	-0.000
129.85	132.95				1.00	0.0000	0.000	185	0	0.1800		35	71.8%	-0.00	0.0000	-0.000
124.75	127.80		1		1.00	0.0000	0.000	190	0	0.0100		68	52.8%	-0.00	0.0000	-0.000
119.90	122.85		1		1.00	0.0000	0.000	195	0.0100	0.0800		123	60.7%	-0.00	0.0000	-0.001
114.90	117.85		6		1.00	0.0000	0.000	200	0	1.00		112	78.2%	-0.00	0.0000	-0.001
104.85	107.90		1		1.00	0.0001	0.000	210	0	1.76		128	78.1%	-0.00	0.0001	-0.001
94.90	97.95		4		1.00	0.0001	0.000	220	0	0.3400		78	54.5%	-0.00	0.0001	-0.003
85.00	87.95		4		1.00	0.0002	0.000	230	0	0.2500	1	209	46.7%	-0.00	0.0002	-0.005
75.15	78.15		3		0.99	0.0005	0.000	240	0	0.3300	1	280	42.7%	-0.01	0.0005	-0.009
65.15	68.15		19		0.99	0.0009	-0.008	250	0.1300	0.2500		434	37.9%	-0.01	0.0009	-0.016
55.35	57.85		19		0.97	0.0017	-0.021	260	0.0500	0.4200	5	582	33.4%	-0.02	0.0018	-0.028
46.10	48.15		34	23.2%	0.95	0.0031	-0.041	270	0.4200	0.7400	10	619	32.9%	-0.05	0.0032	-0.047
41.35	43.40			26.2%	0.93	0.0041	-0.053	275	0.7000	0.9600	31		32.2%	-0.06	0.0041	-0.059
37.60	39.05		62	31.9%	0.91	0.0053	-0.068	280	1.15	1.48	17	1,107	32.5%	-0.09	0.0053	-0.073
32.20	34.40			28.1%	0.88	0.0066	-0.084	285	1.49	2.09	3		31.7%	-0.12	0.0067	-0.089
27.85	30.00		41	28.0%	0.85	0.0081	-0.102	290	2.18	2.50	36	825	30.6%	-0.15	0.0082	-0.106
23.70	25.85			27.8%	0.80	0.0097	-0.119	295	3.00	3.60	6		30.4%	-0.20	0.0098	-0.123
22.05	23.80			28.2%	0.78	0.0105	-0.128	297.5	3.55	4.15			30.3%	-0.22	0.0107	-0.131
19.90	22.15	2	354	28.1%	0.75	0.0113	-0.136	300	4.15	4.55	165	1,282	29.7%	-0.25	0.0115	-0.139
18.00	20.05			27.4%	0.72	0.0121	-0.143	302.5	4.85	5.85			30.5%	-0.28	0.0122	-0.146
16.30	18.35			27.5%	0.69	0.0127	-0.150	305	5.65	5.95	32		29.4%	-0.31	0.0129	-0.153
15.70	16.65	2		28.8%	0.66	0.0134	-0.156	307.5	6.50	6.80	3		29.2%	-0.35	0.0136	-0.159
14.70	15.05	38	991	29.4%	0.62	0.0139	-0.160	310	7.40	7.65	45	1,741	28.9%	-0.38	0.0141	-0.163
11.80	13.65			27.4%	0.59	0.0143	-0.164	312.5	8.45	8.75	6		28.9%	-0.42	0.0145	-0.167
11.85	12.20	50		29.1%	0.55	0.0146	-0.166	315	9.70	9.90	20		29.0%	-0.45	0.0148	-0.169
9.10	10.90	12		27.0%	0.51	0.0148	-0.167	317.5	10.60	11.10			28.4%	-0.49	0.0150	-0.169
9.35	9.70	50	1,128	28.9%	0.48	0.0148	-0.166	320	12.10	12.40	6	1,211	28.5%	-0.53	0.0151	-0.169
7.35	8.60	2		27.5%	0.44	0.0147	-0.164	322.5	13.50	15.50			30.7%	-0.57	0.0150	-0.167
7.20	7.60	5		28.6%	0.40	0.0145	-0.161	325	15.00	17.05			30.7%	-0.60	0.0148	-0.163
6.20	6.65			28.3%	0.37	0.0141	-0.156	327.5	16.40	18.70			30.5%	-0.64	0.0145	-0.159
5.50	5.80	581	916	28.4%	0.34	0.0137	-0.151	330	18.10	20.40		445	30.5%	-0.67	0.0141	-0.153
4.15	5.15	4		27.6%	0.30	0.0131	-0.144	332.5	20.00	21.40			29.6%	-0.71	0.0135	-0.147
3.80	4.35	20		27.8%	0.27	0.0125	-0.137	335	21.80	24.00			30.7%	-0.74	0.0129	-0.140
2.98	3.80			27.3%	0.24	0.0118	-0.129	337.5	23.75	25.70			30.4%	-0.77	0.0123	-0.132
2.95	3.20	49	713	28.0%	0.22	0.0111	-0.121	340	25.75	28.00		217	31.1%	-0.79	0.0116	-0.124
2.11	2.81			27.3%	0.19	0.0103	-0.113	342.5	27.75	30.00			31.0%	-0.82	0.0108	-0.116
1.91	2.43			27.7%	0.17	0.0095	-0.104	345	30.00	32.15			31.5%	-0.84	0.0101	-0.107
1.46	1.72	62	683	27.9%	0.13	0.0080	-0.088	350	34.50	36.60		82	32.5%	-0.89	0.0086	-0.091
1.07	1.27	1		28.3%	0.10	0.0066	-0.073	355	39.10	41.20			33.5%	-0.92	0.0072	-0.076
0.6900	1.04	46	711	28.7%	0.08	0.0053	-0.059	360	43.80	45.90		20	34.6%	-0.95	0.0059	-0.062
0.3800	0.9400			29.3%	0.06	0.0042	-0.047	365	48.70	50.85			36.7%	-0.97	0.0051	-0.051
0.2200	0.5800	232	393	28.7%	0.04	0.0033	-0.037	370	53.05	56.10			37.8%	-0.99	0.0036	-0.039
0.0500	0.3100	26	644	28.8%	0.02	0.0020	-0.023	380	63.05	66.10			42.6%	-1.00	0.0002	-0.030
0.0100	0.3000	2	373	31.6%	0.01	0.0011	-0.013	390	73.00	76.10			46.9%	-1.00	0.0000	-0.030
0.0500	0.6000	1	806	38.7%	0.01	0.0006	-0.008	400	83.05	86.10			51.4%	-1.00	0.0000	-0.030
0	0.6700	1	114	42.3%	0.00	0.0004	-0.005	410	93.00	96.10			55.4%	-1.00	0.0000	-0.030
0	0.6000	1	40	44.9%	0.00	0.0002	-0.003	420	103.00	106.10			59.3%	-1.00	0.0000	-0.030
0	0.8800		48	50.8%	0.00	0.0001	-0.002	430	113.00	116.10			63.2%	-1.00	0.0000	-0.030
0	0.8800		100	53.9%	0.00	0.0001	-0.001	440	123.05	126.10			67.2%	-1.00	0.0000	-0.030
0	0.8800		26	57.0%	0.00	0.0000	-0.001	450	133.05	136.10			70.8%	-1.00	0.0000	-0.030
0	0.8800		380	59.9%	0.00	0.0000	-0.000	460	143.00	146.10			74.0%	-1.00	0.0000	-0.030
0	0.4900		19	58.0%	0.00	0.0000	-0.000	470	153.00	156.10			77.4%	-1.00	0.0000	-0.030

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。

波动率微笑 — Nov 20, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

AXP 期权链 American Express Company

波动率微笑 — Nov 20, 2026

非必需消费品

ETF

科技

金融服务

工业

必需消费品