DIA 期权链 State Street SPDR Dow Jones Industrial Average ETF Trust
Cboe delayed options data · 截至 09:34 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 ±6.8% (494.47–566.77) · ATM IV 13.8% · P/C 未平仓量 1.81
| 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 | |
| 260.45 | 264.95 | 1 | 41.4% | 1.00 | 0.0001 | 0.000 | 270 | 0.0700 | 0.3200 | 18 | 45.1% | -0.00 | 0.0001 | -0.007 | ||
| 255.60 | 259.60 | 1.00 | 0.0001 | 0.000 | 275 | 0.0900 | 0.3400 | 62 | 44.5% | -0.00 | 0.0001 | -0.007 | ||||
| 250.70 | 254.65 | 15 | 1.00 | 0.0001 | 0.000 | 280 | 0.1100 | 0.3500 | 136 | 43.7% | -0.01 | 0.0001 | -0.007 | |||
| 245.95 | 250.00 | 1 | 41.1% | 0.99 | 0.0001 | 0.000 | 285 | 0.1200 | 0.3700 | 56 | 42.9% | -0.01 | 0.0001 | -0.008 | ||
| 240.90 | 245.00 | 19 | 36.7% | 0.99 | 0.0001 | 0.000 | 290 | 0.1400 | 0.3900 | 370 | 42.2% | -0.01 | 0.0001 | -0.008 | ||
| 236.00 | 239.85 | 1 | 0.99 | 0.0001 | 0.000 | 295 | 0.1600 | 0.4100 | 165 | 41.5% | -0.01 | 0.0001 | -0.009 | |||
| 231.15 | 235.10 | 21 | 36.5% | 0.99 | 0.0001 | 0.000 | 300 | 0.1800 | 0.4400 | 211 | 40.9% | -0.01 | 0.0001 | -0.009 | ||
| 226.25 | 230.15 | 2 | 35.9% | 0.99 | 0.0002 | 0.000 | 305 | 0.2100 | 0.4600 | 63 | 40.2% | -0.01 | 0.0002 | -0.010 | ||
| 221.35 | 225.50 | 33 | 38.4% | 0.99 | 0.0002 | 0.000 | 310 | 0.2300 | 0.4900 | 60 | 39.5% | -0.01 | 0.0002 | -0.010 | ||
| 216.35 | 220.45 | 16 | 35.6% | 0.99 | 0.0002 | 0.000 | 315 | 0.2600 | 0.5200 | 35 | 38.9% | -0.01 | 0.0002 | -0.011 | ||
| 211.60 | 215.60 | 9 | 36.9% | 0.99 | 0.0002 | 0.000 | 320 | 0.2800 | 0.5500 | 73 | 38.2% | -0.01 | 0.0002 | -0.011 | ||
| 206.75 | 210.90 | 97 | 37.7% | 0.99 | 0.0002 | 0.000 | 325 | 0.3100 | 0.5800 | 1,767 | 37.5% | -0.01 | 0.0002 | -0.012 | ||
| 201.85 | 206.00 | 7 | 34.3% | 0.99 | 0.0002 | 0.000 | 330 | 0.3400 | 0.6100 | 1,150 | 36.8% | -0.01 | 0.0002 | -0.013 | ||
| 197.00 | 200.80 | 4 | 34.5% | 0.99 | 0.0003 | 0.000 | 335 | 0.3800 | 0.6500 | 124 | 36.2% | -0.01 | 0.0003 | -0.013 | ||
| 192.10 | 196.00 | 53 | 34.3% | 0.99 | 0.0003 | 0.000 | 340 | 0.4100 | 0.6900 | 85 | 35.5% | -0.01 | 0.0003 | -0.014 | ||
| 187.25 | 191.20 | 5 | 34.2% | 0.99 | 0.0003 | 0.000 | 345 | 0.4500 | 0.7300 | 123 | 34.8% | -0.01 | 0.0003 | -0.015 | ||
| 182.75 | 186.50 | 22 | 32.9% | 0.98 | 0.0004 | 0.000 | 350 | 0.4900 | 0.7800 | 1,067 | 34.2% | -0.02 | 0.0004 | -0.015 | ||
| 177.50 | 181.45 | 3 | 33.0% | 0.98 | 0.0004 | 0.000 | 355 | 0.5400 | 0.8300 | 150 | 33.6% | -0.02 | 0.0004 | -0.016 | ||
| 172.65 | 176.95 | 51 | 33.7% | 0.98 | 0.0004 | 0.000 | 360 | 0.5900 | 0.8800 | 691 | 32.9% | -0.02 | 0.0004 | -0.017 | ||
| 167.75 | 171.70 | 84 | 31.6% | 0.98 | 0.0005 | 0.000 | 365 | 0.6400 | 0.9300 | 342 | 32.3% | -0.02 | 0.0005 | -0.018 | ||
| 163.10 | 166.90 | 31 | 31.9% | 0.98 | 0.0005 | 0.000 | 370 | 0.6900 | 0.9900 | 716 | 31.6% | -0.02 | 0.0005 | -0.019 | ||
| 158.05 | 162.10 | 44 | 30.8% | 0.98 | 0.0006 | 0.000 | 375 | 0.7500 | 1.06 | 125 | 31.0% | -0.02 | 0.0006 | -0.019 | ||
| 153.20 | 157.20 | 133 | 30.0% | 0.98 | 0.0006 | 0.000 | 380 | 0.8100 | 1.13 | 4,241 | 30.4% | -0.03 | 0.0006 | -0.020 | ||
| 148.35 | 152.50 | 12 | 29.8% | 0.97 | 0.0006 | 0.000 | 385 | 0.8800 | 1.20 | 288 | 29.7% | -0.03 | 0.0007 | -0.021 | ||
| 143.50 | 147.85 | 11 | 29.6% | 0.97 | 0.0007 | 0.000 | 390 | 0.9500 | 1.28 | 1,440 | 29.1% | -0.03 | 0.0007 | -0.022 | ||
| 138.70 | 142.75 | 16 | 28.4% | 0.97 | 0.0008 | 0.000 | 395 | 1.02 | 1.37 | 645 | 28.5% | -0.03 | 0.0008 | -0.024 | ||
| 133.80 | 137.90 | 112 | 27.6% | 0.97 | 0.0008 | 0.000 | 400 | 1.10 | 1.46 | 4,915 | 27.8% | -0.03 | 0.0009 | -0.025 | ||
| 129.05 | 132.80 | 41 | 26.6% | 0.96 | 0.0009 | 0.000 | 405 | 1.19 | 1.56 | 147 | 27.2% | -0.04 | 0.0009 | -0.026 | ||
| 124.40 | 128.20 | 20 | 26.7% | 0.96 | 0.0010 | 0.000 | 410 | 1.29 | 1.67 | 786 | 26.6% | -0.04 | 0.0010 | -0.027 | ||
| 119.40 | 123.20 | 1 | 12 | 25.4% | 0.96 | 0.0011 | 0.000 | 415 | 1.39 | 1.78 | 220 | 26.0% | -0.04 | 0.0011 | -0.028 | |
| 114.60 | 118.60 | 302 | 25.1% | 0.95 | 0.0012 | 0.000 | 420 | 1.50 | 1.91 | 713 | 25.4% | -0.05 | 0.0012 | -0.029 | ||
| 110.00 | 113.80 | 40 | 24.8% | 0.95 | 0.0013 | 0.000 | 425 | 1.62 | 2.04 | 430 | 24.7% | -0.05 | 0.0014 | -0.031 | ||
| 105.35 | 108.85 | 647 | 24.1% | 0.94 | 0.0015 | -0.003 | 430 | 1.76 | 2.18 | 2,159 | 24.1% | -0.06 | 0.0015 | -0.032 | ||
| 100.55 | 104.05 | 1 | 220 | 23.4% | 0.94 | 0.0016 | -0.005 | 435 | 1.90 | 2.34 | 554 | 23.5% | -0.06 | 0.0016 | -0.034 | |
| 95.45 | 99.50 | 48 | 22.6% | 0.93 | 0.0018 | -0.008 | 440 | 2.07 | 2.51 | 2,599 | 22.9% | -0.07 | 0.0018 | -0.035 | ||
| 90.75 | 94.70 | 52 | 22.0% | 0.93 | 0.0020 | -0.011 | 445 | 2.25 | 2.60 | 3,557 | 22.1% | -0.07 | 0.0020 | -0.036 | ||
| 86.35 | 90.05 | 1,244 | 21.8% | 0.92 | 0.0021 | -0.014 | 450 | 2.50 | 2.90 | 1,095 | 21.7% | -0.08 | 0.0022 | -0.038 | ||
| 81.35 | 85.45 | 57 | 21.0% | 0.91 | 0.0024 | -0.017 | 455 | 2.67 | 3.15 | 41 | 21.1% | -0.09 | 0.0024 | -0.040 | ||
| 76.70 | 80.65 | 79 | 20.3% | 0.90 | 0.0026 | -0.020 | 460 | 2.93 | 3.40 | 4,481 | 20.5% | -0.10 | 0.0027 | -0.042 | ||
| 72.30 | 76.05 | 62 | 20.0% | 0.89 | 0.0029 | -0.023 | 465 | 3.20 | 3.70 | 130 | 19.9% | -0.11 | 0.0029 | -0.043 | ||
| 67.80 | 71.35 | 551 | 19.4% | 0.88 | 0.0032 | -0.026 | 470 | 3.50 | 4.05 | 1,243 | 19.3% | -0.12 | 0.0032 | -0.045 | ||
| 63.00 | 66.90 | 797 | 18.7% | 0.87 | 0.0035 | -0.029 | 475 | 3.90 | 4.45 | 11 | 119 | 18.8% | -0.13 | 0.0036 | -0.047 | |
| 58.45 | 62.30 | 963 | 18.1% | 0.86 | 0.0039 | -0.032 | 480 | 4.30 | 4.85 | 4 | 433 | 18.2% | -0.15 | 0.0040 | -0.049 | |
| 54.15 | 58.00 | 226 | 17.7% | 0.84 | 0.0043 | -0.035 | 485 | 4.80 | 5.40 | 1 | 95 | 17.7% | -0.16 | 0.0044 | -0.051 | |
| 49.65 | 54.00 | 294 | 17.3% | 0.82 | 0.0047 | -0.039 | 490 | 5.40 | 5.95 | 2 | 3,060 | 17.2% | -0.18 | 0.0049 | -0.053 | |
| 45.30 | 49.25 | 125 | 16.5% | 0.80 | 0.0052 | -0.042 | 495 | 6.00 | 6.65 | 2 | 354 | 16.7% | -0.20 | 0.0054 | -0.055 | |
| 41.90 | 44.70 | 12 | 759 | 16.3% | 0.78 | 0.0057 | -0.045 | 500 | 6.80 | 7.40 | 1 | 776 | 16.2% | -0.23 | 0.0059 | -0.057 |
| 37.20 | 41.00 | 892 | 15.7% | 0.75 | 0.0062 | -0.048 | 505 | 7.75 | 8.30 | 250 | 15.8% | -0.25 | 0.0065 | -0.059 | ||
| 33.40 | 36.55 | 136 | 15.1% | 0.73 | 0.0068 | -0.051 | 510 | 8.65 | 9.30 | 313 | 15.3% | -0.28 | 0.0071 | -0.061 | ||
| 29.60 | 33.25 | 6 | 608 | 14.9% | 0.69 | 0.0073 | -0.053 | 515 | 9.85 | 10.50 | 679 | 14.9% | -0.32 | 0.0077 | -0.063 | |
| 26.00 | 29.60 | 6 | 289 | 14.5% | 0.66 | 0.0079 | -0.056 | 520 | 11.20 | 11.90 | 16 | 4,682 | 14.5% | -0.36 | 0.0084 | -0.064 |
| 23.45 | 25.50 | 59 | 408 | 14.2% | 0.62 | 0.0084 | -0.057 | 525 | 12.80 | 13.50 | 6 | 456 | 14.2% | -0.40 | 0.0090 | -0.065 |
| 20.85 | 21.55 | 4 | 1,912 | 13.8% | 0.58 | 0.0088 | -0.058 | 530 | 14.60 | 15.30 | 8 | 96 | 13.8% | -0.44 | 0.0096 | -0.066 |
| 17.85 | 18.60 | 2 | 206 | 13.5% | 0.53 | 0.0092 | -0.059 | 535 | 16.65 | 17.40 | 9 | 1,125 | 13.5% | -0.49 | 0.0102 | -0.066 |
| 15.15 | 15.90 | 14 | 2,674 | 13.2% | 0.49 | 0.0094 | -0.058 | 540 | 18.35 | 20.20 | 2 | 178 | 13.1% | -0.55 | 0.0107 | -0.066 |
| 12.75 | 13.45 | 8 | 277 | 13.0% | 0.44 | 0.0095 | -0.057 | 545 | 21.05 | 23.10 | 22 | 82 | 13.0% | -0.60 | 0.0111 | -0.065 |
| 10.60 | 11.30 | 12 | 603 | 12.8% | 0.39 | 0.0094 | -0.055 | 550 | 23.90 | 26.20 | 16 | 358 | 12.7% | -0.66 | 0.0113 | -0.064 |
| 8.75 | 9.40 | 55 | 499 | 12.6% | 0.35 | 0.0091 | -0.053 | 555 | 27.25 | 29.60 | 8 | 12.6% | -0.72 | 0.0112 | -0.060 | |
| 7.10 | 7.80 | 14 | 2,510 | 12.5% | 0.30 | 0.0087 | -0.050 | 560 | 30.15 | 34.10 | 16 | 12.4% | -0.77 | 0.0108 | -0.056 | |
| 5.75 | 6.40 | 196 | 12.4% | 0.26 | 0.0082 | -0.046 | 565 | 34.05 | 38.10 | 4 | 12.3% | -0.83 | 0.0099 | -0.049 | ||
| 4.60 | 5.20 | 1 | 239 | 12.3% | 0.22 | 0.0076 | -0.042 | 570 | 38.50 | 42.35 | 13 | 12.3% | -0.87 | 0.0087 | -0.039 | |
| 3.65 | 4.25 | 169 | 12.2% | 0.19 | 0.0069 | -0.038 | 575 | 42.85 | 46.85 | 1 | 12.2% | -0.91 | 0.0072 | -0.029 | ||
| 2.91 | 3.45 | 1 | 617 | 12.2% | 0.16 | 0.0062 | -0.034 | 580 | 47.60 | 51.70 | 2 | 12.1% | -0.94 | 0.0056 | -0.018 | |
| 2.29 | 2.81 | 1 | 153 | 12.3% | 0.13 | 0.0055 | -0.030 | 585 | 52.40 | 56.35 | 1 | 12.6% | -0.96 | 0.0046 | -0.007 | |
| 1.80 | 2.28 | 1 | 61 | 12.3% | 0.11 | 0.0048 | -0.027 | 590 | 57.30 | 61.25 | 12.9% | -0.98 | 0.0045 | 0.000 | ||
| 1.41 | 1.86 | 134 | 12.3% | 0.09 | 0.0042 | -0.023 | 595 | 62.25 | 66.20 | 13.5% | -0.99 | 0.0016 | -0.022 | |||
| 1.10 | 1.53 | 330 | 12.4% | 0.08 | 0.0036 | -0.020 | 600 | 67.65 | 71.25 | 15.3% | -1.00 | 0.0000 | -0.039 | |||
| 0.8500 | 1.26 | 423 | 12.5% | 0.06 | 0.0031 | -0.018 | 605 | 71.80 | 76.50 | 14.5% | -1.00 | 0.0000 | -0.049 | |||
| 0.6600 | 1.05 | 56 | 12.6% | 0.05 | 0.0026 | -0.015 | 610 | 77.25 | 81.20 | 15.8% | -1.00 | 0.0000 | -0.055 | |||
| 0.5200 | 0.8700 | 1 | 14 | 12.7% | 0.04 | 0.0023 | -0.013 | 615 | 82.20 | 86.15 | 16.3% | -1.00 | 0.0000 | -0.060 | ||
| 0.4100 | 0.7300 | 31 | 12.9% | 0.04 | 0.0019 | -0.012 | 620 | 87.35 | 91.20 | 17.6% | -1.00 | 0.0000 | -0.064 | |||
| 0.3200 | 0.6200 | 58 | 13.0% | 0.03 | 0.0017 | -0.010 | 625 | 92.40 | 96.20 | 18.5% | -1.00 | 0.0000 | -0.068 | |||
| 0.2600 | 0.5300 | 105 | 13.2% | 0.03 | 0.0014 | -0.009 | 630 | 97.20 | 101.25 | 18.8% | -1.00 | 0.0000 | -0.072 | |||
| 0.2000 | 0.4600 | 85 | 13.4% | 0.02 | 0.0012 | -0.008 | 635 | 102.35 | 106.20 | 19.9% | -1.00 | 0.0000 | -0.075 | |||
| 0.1600 | 0.4000 | 259 | 13.6% | 0.02 | 0.0011 | -0.007 | 640 | 107.20 | 111.20 | 20.1% | -1.00 | 0.0000 | -0.079 | |||
| 0.1300 | 0.3600 | 1,885 | 13.8% | 0.02 | 0.0009 | -0.007 | 645 | 111.80 | 116.50 | 20.3% | -1.00 | 0.0000 | -0.083 | |||
| 0.1000 | 0.3200 | 1,619 | 14.0% | 0.01 | 0.0008 | -0.006 | 650 | 117.40 | 121.15 | 22.0% | -1.00 | 0.0000 | -0.086 | |||
| 0.0700 | 0.3000 | 20 | 60 | 14.2% | 0.01 | 0.0007 | -0.005 | 655 | 122.90 | 126.15 | 23.8% | -1.00 | 0.0000 | -0.090 | ||
| 0.0500 | 0.2700 | 96 | 14.5% | 0.01 | 0.0006 | -0.005 | 660 | 127.40 | 131.20 | 23.5% | -1.00 | 0.0000 | -0.094 | |||
| 0.0400 | 0.2500 | 123 | 14.7% | 0.01 | 0.0006 | -0.004 | 665 | 131.70 | 136.20 | -1.00 | 0.0000 | -0.097 | ||||
| 0.0200 | 0.2300 | 920 | 14.9% | 0.01 | 0.0005 | -0.004 | 670 | 137.20 | 141.25 | 24.4% | -1.00 | 0.0000 | -0.101 | |||
| 0.0100 | 0.2200 | 1 | 15.2% | 0.01 | 0.0004 | -0.004 | 675 | 142.40 | 146.20 | 25.5% | -1.00 | 0.0000 | -0.104 | |||
| 0 | 0.2100 | 7 | 15.5% | 0.01 | 0.0004 | -0.003 | 680 | 146.95 | 151.50 | 25.7% | -1.00 | 0.0000 | -0.108 | |||
| 0.0500 | 0.2000 | 50 | 16.2% | 0.01 | 0.0003 | -0.003 | 685 | 152.00 | 156.50 | 26.5% | -1.00 | 0.0000 | -0.112 | |||
| 0.0200 | 0.1700 | 2,523 | 16.1% | 0.01 | 0.0003 | -0.003 | 690 | 157.00 | 161.25 | -1.00 | 0.0000 | -0.115 | ||||
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。