EWZ 期权链 iShares MSCI Brazil ETF
Cboe delayed options data · 截至 12:37 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 ±14.5% (35.86–48.00) · ATM IV 61.2% · P/C 未平仓量 0.35
| 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 | |
| 19.35 | 24.30 | 179.9% | 0.99 | 0.0015 | -0.001 | 21 | 0.0100 | 2.50 | 1,176 | 214.6% | -0.01 | 0.0015 | -0.004 | |||
| 17.65 | 22.65 | 3 | 78.1% | 0.99 | 0.0019 | -0.002 | 22 | 0.0100 | 0.3000 | 2,398 | 122.4% | -0.01 | 0.0019 | -0.004 | ||
| 17.25 | 22.20 | 153.0% | 0.99 | 0.0023 | -0.003 | 23 | 0 | 1.26 | 4 | 623 | 155.0% | -0.01 | 0.0024 | -0.005 | ||
| 16.45 | 21.40 | 156.1% | 0.99 | 0.0029 | -0.003 | 24 | 0 | 0.5500 | 8 | 404 | 118.1% | -0.01 | 0.0029 | -0.005 | ||
| 14.65 | 19.65 | 158 | 0.98 | 0.0035 | -0.004 | 25 | 0 | 0.3800 | 1,365 | 1,480 | 105.2% | -0.01 | 0.0035 | -0.006 | ||
| 13.65 | 18.65 | 220 | 0.98 | 0.0043 | -0.005 | 26 | 0 | 0.2700 | 465 | 1,812 | 92.2% | -0.02 | 0.0043 | -0.007 | ||
| 12.70 | 17.70 | 430 | 68.8% | 0.98 | 0.0054 | -0.006 | 27 | 0.0200 | 0.2500 | 2,882 | 86.0% | -0.02 | 0.0054 | -0.008 | ||
| 13.90 | 18.85 | 80 | 177.9% | 0.97 | 0.0068 | -0.008 | 28 | 0.0900 | 0.2500 | 106.0K | 83.6% | -0.03 | 0.0069 | -0.010 | ||
| 12.95 | 17.90 | 54 | 169.1% | 0.96 | 0.0087 | -0.010 | 29 | 0.1300 | 0.4800 | 2 | 1,361 | 88.2% | -0.04 | 0.0087 | -0.012 | |
| 12.05 | 13.05 | 22 | 225 | 85.9% | 0.95 | 0.0109 | -0.013 | 30 | 0.1200 | 0.3700 | 7,883 | 7,754 | 77.6% | -0.05 | 0.0110 | -0.015 |
| 11.15 | 16.10 | 306 | 155.1% | 0.93 | 0.0137 | -0.017 | 31 | 0.2500 | 0.3900 | 1,088 | 153.3K | 76.3% | -0.07 | 0.0137 | -0.018 | |
| 10.25 | 11.85 | 19 | 2,075 | 79.9% | 0.91 | 0.0168 | -0.021 | 32 | 0.3500 | 0.6200 | 12.0K | 56.9K | 75.9% | -0.08 | 0.0168 | -0.022 |
| 9.35 | 14.30 | 1,667 | 141.1% | 0.89 | 0.0202 | -0.025 | 33 | 0.4700 | 0.5900 | 3,475 | 25.8K | 74.0% | -0.11 | 0.0202 | -0.026 | |
| 8.55 | 9.70 | 6 | 25.7K | 82.0% | 0.87 | 0.0237 | -0.029 | 34 | 0.6000 | 0.8400 | 2,540 | 177.4K | 72.0% | -0.13 | 0.0238 | -0.031 |
| 7.75 | 9.75 | 2 | 25.0K | 93.0% | 0.84 | 0.0272 | -0.034 | 35 | 0.7900 | 0.9900 | 11.0K | 79.6K | 73.3% | -0.16 | 0.0274 | -0.035 |
| 6.95 | 10.05 | 42 | 9,823 | 104.2% | 0.80 | 0.0309 | -0.037 | 36 | 0.9500 | 1.10 | 5,840 | 73.6K | 70.1% | -0.20 | 0.0310 | -0.038 |
| 6.55 | 11.45 | 2 | 123.8% | 0.79 | 0.0328 | -0.039 | 36.5 | 1.02 | 1.60 | 141 | 74.3% | -0.21 | 0.0329 | -0.040 | ||
| 6.20 | 10.20 | 83 | 37.1K | 111.8% | 0.77 | 0.0347 | -0.041 | 37 | 1.23 | 1.39 | 25.3K | 178.9K | 70.4% | -0.23 | 0.0348 | -0.041 |
| 5.70 | 6.90 | 2 | 73.6% | 0.75 | 0.0366 | -0.042 | 37.5 | 1.27 | 1.45 | 357 | 67.7% | -0.25 | 0.0368 | -0.043 | ||
| 5.45 | 6.10 | 366 | 103.5K | 68.8% | 0.73 | 0.0385 | -0.043 | 38 | 1.47 | 1.60 | 7,712 | 61.5K | 68.0% | -0.27 | 0.0387 | -0.044 |
| 5.10 | 9.05 | 12 | 105.7% | 0.71 | 0.0405 | -0.044 | 38.5 | 1.53 | 2.11 | 30 | 70.6% | -0.29 | 0.0408 | -0.045 | ||
| 4.75 | 5.95 | 47.2K | 231.6K | 73.6% | 0.69 | 0.0425 | -0.045 | 39 | 1.64 | 2.08 | 27.4K | 37.0K | 66.1% | -0.31 | 0.0428 | -0.045 |
| 4.40 | 4.80 | 63.5% | 0.67 | 0.0446 | -0.045 | 39.5 | 1.82 | 2.69 | 144 | 71.6% | -0.33 | 0.0448 | -0.046 | |||
| 4.15 | 4.45 | 4,710 | 131.1K | 63.3% | 0.65 | 0.0466 | -0.046 | 40 | 2.00 | 2.30 | 2,963 | 52.3K | 64.7% | -0.35 | 0.0468 | -0.046 |
| 3.75 | 4.10 | 61.4% | 0.62 | 0.0485 | -0.046 | 40.5 | 2.07 | 2.77 | 6 | 63.6% | -0.38 | 0.0488 | -0.046 | |||
| 3.40 | 3.75 | 41.6K | 157.7K | 59.7% | 0.60 | 0.0504 | -0.046 | 41 | 2.34 | 2.60 | 92 | 32.0K | 62.0% | -0.40 | 0.0508 | -0.046 |
| 3.10 | 3.45 | 58.9% | 0.57 | 0.0522 | -0.046 | 41.5 | 2.48 | 3.40 | 377 | 66.7% | -0.43 | 0.0526 | -0.046 | |||
| 2.79 | 3.15 | 16.7K | 236.8K | 57.6% | 0.55 | 0.0538 | -0.045 | 42 | 2.60 | 3.60 | 536 | 7,594 | 64.7% | -0.45 | 0.0542 | -0.046 |
| 2.47 | 2.80 | 190 | 55.5% | 0.52 | 0.0552 | -0.045 | 42.5 | 2.80 | 4.20 | 824 | 67.3% | -0.48 | 0.0557 | -0.045 | ||
| 2.33 | 2.55 | 54.0K | 833.5K | 56.0% | 0.49 | 0.0564 | -0.044 | 43 | 3.10 | 3.60 | 466 | 45.0K | 58.6% | -0.51 | 0.0569 | -0.044 |
| 1.94 | 2.31 | 24 | 53.8% | 0.46 | 0.0573 | -0.043 | 43.5 | 3.35 | 4.60 | 120 | 65.3% | -0.54 | 0.0579 | -0.043 | ||
| 1.79 | 2.08 | 10.8K | 114.6K | 53.8% | 0.43 | 0.0579 | -0.041 | 44 | 3.60 | 6.20 | 89 | 3,329 | 77.8% | -0.57 | 0.0586 | -0.042 |
| 1.47 | 1.84 | 37 | 51.6% | 0.40 | 0.0582 | -0.040 | 44.5 | 3.85 | 5.05 | 62.3% | -0.60 | 0.0589 | -0.040 | |||
| 1.36 | 1.67 | 57.5K | 699.9K | 52.1% | 0.37 | 0.0581 | -0.038 | 45 | 4.15 | 5.15 | 60 | 1,944 | 59.6% | -0.63 | 0.0589 | -0.038 |
| 1.15 | 1.43 | 15 | 50.4% | 0.34 | 0.0576 | -0.036 | 45.5 | 4.15 | 6.00 | 61.3% | -0.67 | 0.0585 | -0.036 | |||
| 1.02 | 1.25 | 52.7K | 127.3K | 50.0% | 0.31 | 0.0566 | -0.034 | 46 | 4.65 | 5.85 | 583 | 57.5% | -0.70 | 0.0576 | -0.034 | |
| 0.7700 | 1.10 | 63 | 48.1% | 0.28 | 0.0551 | -0.031 | 46.5 | 4.70 | 6.45 | 56.5% | -0.73 | 0.0563 | -0.032 | |||
| 0.6300 | 1.01 | 17.0K | 111.4K | 47.9% | 0.25 | 0.0531 | -0.029 | 47 | 5.45 | 10.35 | 89 | 98.7% | -0.76 | 0.0545 | -0.029 | |
| 0.5100 | 0.9000 | 15 | 47.4% | 0.22 | 0.0506 | -0.026 | 47.5 | 5.00 | 9.90 | 81.7% | -0.79 | 0.0522 | -0.026 | |||
| 0.3900 | 0.5900 | 8,040 | 78.7K | 43.6% | 0.19 | 0.0477 | -0.023 | 48 | 6.15 | 7.15 | 1,434 | 54.2% | -0.82 | 0.0494 | -0.024 | |
| 0.2200 | 0.5700 | 8,899 | 40.4K | 44.8% | 0.14 | 0.0406 | -0.018 | 49 | 7.00 | 11.90 | 89 | 101.0% | -0.87 | 0.0427 | -0.018 | |
| 0.0100 | 0.2800 | 24.1K | 143.0K | 35.9% | 0.10 | 0.0327 | -0.013 | 50 | 7.40 | 12.30 | 732 | 93.2% | -0.92 | 0.0354 | -0.014 | |
| 0.0300 | 0.1900 | 8,309 | 4,292 | 38.7% | 0.06 | 0.0249 | -0.009 | 51 | 8.30 | 10.00 | 192 | 50.9% | -0.95 | 0.0277 | -0.010 | |
| 0.0100 | 0.2100 | 3 | 21.9K | 41.8% | 0.04 | 0.0182 | -0.007 | 52 | 7.55 | 12.50 | 48.0% | -0.98 | 0.0222 | -0.006 | ||
| 0.0100 | 0.1500 | 1 | 207 | 42.2% | 0.03 | 0.0131 | -0.005 | 53 | 8.50 | 13.45 | 47.6% | -1.00 | 0.0104 | -0.004 | ||
| 0 | 0.0600 | 16.5K | 16.6K | 38.6% | 0.02 | 0.0095 | -0.003 | 54 | 9.55 | 14.50 | 54.5% | -1.00 | 0.0007 | -0.004 | ||
| 0 | 0.1000 | 2,518 | 44.2% | 0.01 | 0.0072 | -0.003 | 55 | 10.60 | 15.55 | 60.8% | -1.00 | 0.0000 | -0.004 | |||
| 0 | 0.0900 | 60 | 45.9% | 0.01 | 0.0056 | -0.002 | 56 | 11.50 | 16.45 | 56.4% | -1.00 | 0.0000 | -0.004 | |||
| 0 | 0.0400 | 43.3% | 0.01 | 0.0046 | -0.002 | 57 | 12.45 | 17.45 | 56.4% | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 2.13 | 100.4% | 0.01 | 0.0038 | -0.002 | 58 | 13.55 | 18.50 | 66.3% | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 2.13 | 103.8% | 0.01 | 0.0032 | -0.001 | 59 | 14.60 | 19.55 | 72.7% | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 0.1100 | 3,066 | 51.0% | 0.01 | 0.0028 | -0.001 | 60 | 15.50 | 20.45 | 67.2% | -1.00 | 0.0000 | -0.004 | |||
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。