EFA 期权链 iShares MSCI EAFE ETF
Cboe delayed options data · 截至 21:54 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 ±1.5% (101.28–104.46) · ATM IV 11.1% · P/C 未平仓量 5.80
| 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 | |
| 36.95 | 40.00 | 1 | 137.2% | 1.00 | 0.0006 | -0.003 | 65 | 0 | 2.13 | 194.6% | -0.00 | 0.0006 | -0.008 | |||
| 31.80 | 34.80 | 1 | 74.9% | 1.00 | 0.0009 | -0.005 | 70 | 0 | 2.13 | 169.2% | -0.00 | 0.0009 | -0.009 | |||
| 26.95 | 30.00 | 1 | 98.0% | 0.99 | 0.0014 | -0.007 | 75 | 0 | 1.55 | 4 | 133.7% | -0.01 | 0.0014 | -0.010 | ||
| 25.95 | 29.00 | 94.4% | 0.99 | 0.0015 | -0.007 | 76 | 0 | 1.80 | 6 | 134.3% | -0.01 | 0.0015 | -0.010 | |||
| 25.15 | 27.40 | 0.99 | 0.0016 | -0.008 | 77 | 0 | 1.40 | 3 | 121.8% | -0.01 | 0.0016 | -0.011 | ||||
| 23.95 | 27.00 | 87.2% | 0.99 | 0.0018 | -0.008 | 78 | 0 | 0.1000 | 19 | 72.7% | -0.01 | 0.0018 | -0.011 | |||
| 23.20 | 25.45 | 59.7% | 0.99 | 0.0020 | -0.009 | 79 | 0 | 1.15 | 30.0K | 108.0% | -0.01 | 0.0020 | -0.012 | |||
| 22.00 | 25.05 | 84.2% | 0.99 | 0.0022 | -0.009 | 80 | 0 | 1.35 | 4 | 108.2% | -0.01 | 0.0023 | -0.012 | |||
| 21.00 | 24.05 | 1 | 80.7% | 0.99 | 0.0025 | -0.010 | 81 | 0 | 1.35 | 16 | 104.0% | -0.01 | 0.0025 | -0.013 | ||
| 20.00 | 23.05 | 1 | 77.1% | 0.99 | 0.0028 | -0.011 | 82 | 0 | 1.35 | 804 | 100.0% | -0.01 | 0.0028 | -0.013 | ||
| 18.75 | 22.05 | 1 | 62.8% | 0.99 | 0.0032 | -0.011 | 83 | 0 | 1.35 | 14 | 95.9% | -0.01 | 0.0032 | -0.014 | ||
| 17.65 | 21.05 | 1 | 51.9% | 0.99 | 0.0036 | -0.012 | 84 | 0 | 0.2000 | 18.9K | 61.7% | -0.01 | 0.0036 | -0.015 | ||
| 16.65 | 20.05 | 3 | 48.9% | 0.99 | 0.0041 | -0.013 | 85 | 0 | 1.40 | 406 | 88.7% | -0.02 | 0.0041 | -0.015 | ||
| 15.65 | 19.05 | 1 | 46.0% | 0.98 | 0.0047 | -0.014 | 86 | 0 | 1.35 | 2 | 83.8% | -0.02 | 0.0047 | -0.016 | ||
| 14.15 | 18.10 | 2 | 0.98 | 0.0054 | -0.015 | 87 | 0 | 1.35 | 3 | 79.8% | -0.02 | 0.0054 | -0.017 | |||
| 13.55 | 16.30 | 2 | 0.98 | 0.0062 | -0.016 | 88 | 0 | 1.35 | 32 | 75.8% | -0.02 | 0.0062 | -0.018 | |||
| 13.35 | 15.45 | 7 | 44.3% | 0.98 | 0.0072 | -0.017 | 89 | 0 | 0.7600 | 22 | 61.7% | -0.02 | 0.0072 | -0.019 | ||
| 11.65 | 14.50 | 2 | 0.97 | 0.0084 | -0.019 | 90 | 0 | 0.1100 | 1 | 259 | 39.7% | -0.03 | 0.0085 | -0.020 | ||
| 11.35 | 13.50 | 1 | 40.4% | 0.97 | 0.0099 | -0.020 | 91 | 0 | 1.41 | 7 | 64.8% | -0.03 | 0.0100 | -0.022 | ||
| 10.35 | 12.50 | 2 | 37.4% | 0.96 | 0.0117 | -0.022 | 92 | 0 | 0.5900 | 4 | 47.8% | -0.04 | 0.0119 | -0.023 | ||
| 9.85 | 11.55 | 2 | 46.9% | 0.96 | 0.0141 | -0.024 | 93 | 0 | 0.8400 | 1 | 4 | 45.2% | -0.04 | 0.0142 | -0.025 | |
| 7.85 | 10.95 | 2 | 29.5% | 0.95 | 0.0170 | -0.026 | 94 | 0 | 0.7500 | 4 | 43.5% | -0.05 | 0.0173 | -0.027 | ||
| 6.85 | 9.35 | 8 | 0.94 | 0.0208 | -0.028 | 95 | 0 | 0.9500 | 94 | 42.8% | -0.06 | 0.0212 | -0.029 | |||
| 6.70 | 8.60 | 53 | 34.4% | 0.93 | 0.0258 | -0.030 | 96 | 0 | 1.20 | 39 | 42.1% | -0.07 | 0.0262 | -0.032 | ||
| 5.05 | 7.40 | 6 | 0.91 | 0.0324 | -0.033 | 97 | 0.0800 | 0.3100 | 3 | 4,274 | 27.1% | -0.09 | 0.0330 | -0.035 | ||
| 4.80 | 6.40 | 8 | 25.7% | 0.89 | 0.0412 | -0.036 | 98 | 0 | 0.3700 | 1,538 | 23.4% | -0.11 | 0.0420 | -0.038 | ||
| 3.35 | 5.85 | 2 | 4 | 22.1% | 0.86 | 0.0532 | -0.040 | 99 | 0.0900 | 0.4700 | 10.3K | 22.6% | -0.14 | 0.0544 | -0.041 | |
| 3.00 | 4.75 | 2 | 192 | 24.2% | 0.82 | 0.0695 | -0.044 | 100 | 0.1500 | 0.5400 | 6 | 9,997 | 20.3% | -0.18 | 0.0713 | -0.045 |
| 2.15 | 4.00 | 199 | 23.2% | 0.76 | 0.0913 | -0.047 | 101 | 0.1700 | 0.7100 | 13 | 14.3K | 18.0% | -0.24 | 0.0940 | -0.049 | |
| 1.30 | 2.36 | 61 | 14.3% | 0.68 | 0.1180 | -0.050 | 102 | 0.2000 | 0.9200 | 148 | 14.5K | 15.3% | -0.33 | 0.1219 | -0.052 | |
| 0 | 1.84 | 135 | 11.1% | 0.56 | 0.1426 | -0.051 | 103 | 0.0300 | 1.31 | 402 | 29.0K | 11.2% | -0.46 | 0.1482 | -0.053 | |
| 0.3700 | 0.9600 | 312 | 13.3% | 0.41 | 0.1478 | -0.047 | 104 | 0.8300 | 2.00 | 65 | 2,109 | 14.0% | -0.62 | 0.1557 | -0.050 | |
| 0.0600 | 0.5800 | 113 | 12.7% | 0.27 | 0.1257 | -0.041 | 105 | 1.33 | 2.61 | 4,329 | 10.6% | -0.76 | 0.1356 | -0.043 | ||
| 0.0400 | 0.4300 | 16 | 912 | 14.9% | 0.18 | 0.0937 | -0.033 | 106 | 2.15 | 4.35 | 47 | 20.5% | -0.86 | 0.1048 | -0.037 | |
| 0 | 0.2600 | 161 | 15.4% | 0.12 | 0.0668 | -0.027 | 107 | 3.05 | 4.35 | 54 | -0.92 | 0.0788 | -0.030 | |||
| 0 | 0.3100 | 7,856 | 19.2% | 0.08 | 0.0474 | -0.022 | 108 | 3.90 | 6.10 | 21.5% | -0.96 | 0.0538 | -0.025 | |||
| 0 | 1.15 | 136 | 32.9% | 0.06 | 0.0342 | -0.018 | 109 | 5.00 | 7.10 | 26.2% | -0.98 | 0.0306 | -0.021 | |||
| 0 | 0.9600 | 122 | 34.2% | 0.04 | 0.0251 | -0.015 | 110 | 5.85 | 8.20 | 28.4% | -0.99 | 0.0153 | -0.019 | |||
| 0 | 0.5000 | 922 | 31.1% | 0.03 | 0.0188 | -0.012 | 111 | 6.90 | 9.20 | 32.2% | -1.00 | 0.0066 | -0.018 | |||
| 0 | 0.3100 | 9,447 | 30.3% | 0.03 | 0.0142 | -0.010 | 112 | 7.85 | 9.55 | -1.00 | 0.0023 | -0.018 | ||||
| 0 | 0.9500 | 277 | 43.5% | 0.02 | 0.0110 | -0.009 | 113 | 8.85 | 11.20 | 36.7% | -1.00 | 0.0009 | -0.018 | |||
| 0 | 1.36 | 1,450 | 51.8% | 0.02 | 0.0086 | -0.008 | 114 | 9.85 | 12.20 | 39.4% | -1.00 | 0.0000 | -0.018 | |||
| 0 | 1.60 | 1,931 | 57.7% | 0.01 | 0.0068 | -0.006 | 115 | 10.05 | 12.80 | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 1.35 | 2 | 57.7% | 0.01 | 0.0055 | -0.006 | 116 | 11.05 | 13.80 | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 1.35 | 1 | 60.6% | 0.01 | 0.0044 | -0.005 | 117 | 12.05 | 14.80 | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 1.40 | 1 | 64.1% | 0.01 | 0.0036 | -0.004 | 118 | 13.05 | 15.80 | -1.00 | 0.0000 | -0.018 | ||||
| 0 | 0.7500 | 56.9% | 0.01 | 0.0030 | -0.004 | 119 | 14.05 | 17.50 | -1.00 | 0.0000 | -0.018 | |||||
| 0 | 0.6100 | 56.6% | 0.01 | 0.0025 | -0.003 | 120 | 15.05 | 18.55 | -1.00 | 0.0000 | -0.018 | |||||
| 0 | 0.7500 | 61.8% | 0.00 | 0.0021 | -0.003 | 121 | 15.90 | 20.10 | 54.9% | -1.00 | 0.0000 | -0.018 | ||||
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。