DIA 期权链 State Street SPDR Dow Jones Industrial Average ETF Trust

到期日 Cboe delayed options data · 截至 06:34 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 ±8.7% (484.64–576.60) · ATM IV 14.4% · P/C 未平仓量 1.23

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
179.70	184.20		1	29.5%	0.97	0.0005	0.000	355	0	3.35		1	32.7%	-0.03	0.0006	-0.021
175.00	179.40			29.3%	0.97	0.0006	0.000	360	0	3.50		11	32.0%	-0.03	0.0006	-0.021
170.10	174.60			28.6%	0.97	0.0006	0.000	365	0	3.60			31.2%	-0.03	0.0006	-0.022
165.35	169.80			28.2%	0.97	0.0007	0.000	370	0	3.70		1	30.5%	-0.04	0.0007	-0.023
160.70	165.00			28.0%	0.96	0.0007	0.000	375	1.50	3.70		83	31.7%	-0.04	0.0007	-0.023
155.70	160.20			27.0%	0.96	0.0008	0.000	380	0.0600	3.90		62	29.0%	-0.04	0.0008	-0.024
151.05	155.55			27.0%	0.96	0.0008	0.000	385	0.1000	3.95		39	28.3%	-0.04	0.0008	-0.025
146.20	150.75			26.3%	0.96	0.0009	0.000	390	0.1100	3.70	4	3	27.0%	-0.05	0.0009	-0.025
141.50	146.00			25.9%	0.95	0.0009	0.000	395	0.2000	4.20		3	26.9%	-0.05	0.0010	-0.026
136.75	141.25		1	25.4%	0.95	0.0010	-0.001	400	0.2600	4.40		100	26.4%	-0.05	0.0010	-0.027
132.00	136.50			24.9%	0.95	0.0011	-0.002	405	0.3000	4.45		6	25.6%	-0.06	0.0011	-0.028
127.30	131.80		1	24.5%	0.94	0.0012	-0.004	410	0.3900	4.65		109	25.0%	-0.06	0.0012	-0.029
122.50	127.05		16	23.8%	0.94	0.0013	-0.006	415	0.7500	4.75		3	24.6%	-0.06	0.0013	-0.030
117.90	122.35			23.5%	0.93	0.0014	-0.007	420	2.30	4.95	52	1,227	25.4%	-0.07	0.0014	-0.030
113.15	117.70			22.9%	0.93	0.0015	-0.009	425	0.9400	5.10		23	23.4%	-0.07	0.0015	-0.031
108.50	113.05		5	22.5%	0.92	0.0016	-0.011	430	2.18	4.65	2	46	23.2%	-0.08	0.0016	-0.032
103.85	108.40		1	22.0%	0.92	0.0017	-0.013	435	1.48	5.55		20	22.4%	-0.08	0.0018	-0.033
99.20	103.75			21.5%	0.91	0.0019	-0.015	440	1.62	5.80		54	21.8%	-0.09	0.0019	-0.035
94.55	98.35			20.4%	0.91	0.0020	-0.017	445	3.25	5.00		32	21.5%	-0.10	0.0021	-0.036
90.00	94.60			20.6%	0.90	0.0022	-0.019	450	3.30	5.60	1	20	21.1%	-0.11	0.0023	-0.037
85.45	90.00			20.1%	0.89	0.0024	-0.021	455	2.49	6.70		1	20.3%	-0.12	0.0025	-0.038
80.95	85.50		1	19.7%	0.88	0.0026	-0.023	460	2.72	6.75		4	19.5%	-0.13	0.0027	-0.039
76.45	81.00		1	19.2%	0.87	0.0028	-0.025	465	3.00	7.55		1	19.2%	-0.14	0.0029	-0.041
72.00	76.60		1	18.8%	0.86	0.0031	-0.028	470	3.50	8.00			18.8%	-0.15	0.0032	-0.042
67.60	72.20		1	18.4%	0.85	0.0033	-0.030	475	4.05	8.95			18.6%	-0.16	0.0035	-0.044
63.30	67.90			17.9%	0.83	0.0036	-0.032	480	4.75	9.50		8	18.2%	-0.18	0.0038	-0.045
59.00	63.65		1	17.5%	0.82	0.0039	-0.034	485	5.25	10.00		44	17.7%	-0.19	0.0041	-0.047
54.85	58.95		1	16.9%	0.80	0.0042	-0.036	490	6.00	10.60		25	17.2%	-0.21	0.0044	-0.048
50.70	54.85		2	16.5%	0.78	0.0046	-0.039	495	6.95	9.90		4	16.2%	-0.23	0.0048	-0.050
47.05	50.85		21	16.3%	0.76	0.0049	-0.041	500	8.40	11.35	41	202	16.3%	-0.25	0.0052	-0.051
42.75	47.25			15.9%	0.74	0.0053	-0.043	505	9.15	13.10		6	16.1%	-0.28	0.0056	-0.052
39.35	43.45	2	13	15.7%	0.71	0.0056	-0.044	510	10.95	13.05	5	26	15.6%	-0.30	0.0060	-0.054
35.35	40.00		1	15.4%	0.69	0.0060	-0.046	515	12.25	15.55		119	15.7%	-0.33	0.0065	-0.055
31.70	36.50		3	15.0%	0.66	0.0063	-0.048	520	13.15	17.00		629	15.1%	-0.36	0.0069	-0.056
28.80	32.65		1	14.7%	0.63	0.0067	-0.049	525	14.70	18.60	10	665	14.8%	-0.40	0.0073	-0.057
25.60	29.65	2	22	14.5%	0.59	0.0070	-0.050	530	16.25	20.45	10	47	14.4%	-0.44	0.0078	-0.057
22.60	27.00	4	383	14.3%	0.56	0.0072	-0.050	535	19.50	22.50		412	14.5%	-0.48	0.0082	-0.058
19.80	23.95		290	14.0%	0.52	0.0074	-0.050	540	20.65	24.80		302	13.9%	-0.52	0.0086	-0.058
16.80	21.35		2	13.7%	0.49	0.0076	-0.050	545	23.80	26.55	6	1,037	13.7%	-0.56	0.0090	-0.058
14.95	18.45	1	347	13.5%	0.45	0.0076	-0.049	550	25.75	30.40		7	13.6%	-0.61	0.0094	-0.058
12.70	15.90	1	13	13.2%	0.41	0.0076	-0.048	555	28.80	33.45		5	13.4%	-0.66	0.0096	-0.058
10.80	14.10	1	5	13.1%	0.37	0.0075	-0.046	560	32.35	36.50			13.2%	-0.71	0.0098	-0.057
9.15	12.25	1	34	13.0%	0.34	0.0073	-0.044	565	35.90	40.35			13.2%	-0.76	0.0097	-0.055
7.55	11.20	2	27	13.0%	0.30	0.0070	-0.042	570	39.90	43.95	1	1	13.1%	-0.81	0.0092	-0.051
6.20	9.50	2	29	12.8%	0.27	0.0067	-0.040	575	43.95	48.30		1	13.1%	-0.85	0.0085	-0.044
5.30	7.50	2	16	12.5%	0.24	0.0063	-0.037	580	48.40	52.50		1	13.1%	-0.89	0.0074	-0.036
4.30	8.00	2	14	13.2%	0.21	0.0059	-0.035	585	53.00	57.20			13.4%	-0.92	0.0061	-0.027
3.45	7.00	1	4	13.1%	0.19	0.0055	-0.032	590	57.75	61.55			13.2%	-0.95	0.0052	-0.017
2.36	6.30	1	44	13.0%	0.16	0.0050	-0.029	595	62.45	66.40			13.4%	-0.97	0.0048	-0.008
2.63	4.00	2	2,046	12.6%	0.14	0.0046	-0.027	600	67.30	71.30			13.6%	-0.98	0.0034	-0.014
2.11	3.75	60	488	12.8%	0.12	0.0042	-0.025	605	72.25	76.25			14.1%	-0.99	0.0012	-0.029
0.6800	4.60	1	13	13.1%	0.11	0.0038	-0.023	610	77.25	81.25			14.8%	-1.00	0.0000	-0.040
1.39	3.00	2	23	13.0%	0.10	0.0034	-0.021	615	82.25	86.20		3	15.4%	-1.00	0.0000	-0.046
0.1100	3.90	1	13	13.3%	0.09	0.0031	-0.019	620	87.25	91.20			16.0%	-1.00	0.0000	-0.050
0	3.65		10	13.6%	0.08	0.0028	-0.018	625	92.25	96.20			16.7%	-1.00	0.0000	-0.054
0	3.40		29	13.9%	0.07	0.0025	-0.017	630	97.25	101.20			17.4%	-1.00	0.0000	-0.056
0	3.20		442	14.3%	0.06	0.0023	-0.015	635	102.05	106.40			18.0%	-1.00	0.0000	-0.059
0	3.00		7	14.6%	0.05	0.0020	-0.015	640	107.45	111.20			19.1%	-1.00	0.0000	-0.062
0	2.88		4	15.0%	0.05	0.0019	-0.014	645	112.05	116.40			19.3%	-1.00	0.0000	-0.064
0	2.74		4	15.3%	0.05	0.0017	-0.013	650	117.05	121.20				-1.00	0.0000	-0.067
0	2.64			15.7%	0.04	0.0016	-0.012	655	122.05	126.20				-1.00	0.0000	-0.069
0	2.56			16.1%	0.04	0.0014	-0.012	660	127.05	131.20				-1.00	0.0000	-0.071
0	2.49			16.5%	0.04	0.0013	-0.011	665	132.25	136.20			21.7%	-1.00	0.0000	-0.074
0	2.43		2	16.9%	0.03	0.0012	-0.011	670	137.25	141.20			22.3%	-1.00	0.0000	-0.076

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 — Mar 19, 2027

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

DIA 期权链 State Street SPDR Dow Jones Industrial Average ETF Trust

波动率微笑 — Mar 19, 2027

非必需消费品

ETF

科技

金融服务

工业

能源