FSLR 期权链 First Solar, Inc.
Cboe delayed options data · 截至 15:34 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 ±10.6% (182.24–225.59) · ATM IV 46.9% · P/C 未平仓量 1.74
| 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 | |
| 72.45 | 76.50 | 64.8% | 0.98 | 0.0009 | 0.000 | 130 | 0 | 2.13 | 1 | 100.4% | -0.02 | 0.0009 | -0.031 | |||
| 67.50 | 71.40 | 52.7% | 0.98 | 0.0011 | 0.000 | 135 | 0 | 2.16 | 3 | 93.6% | -0.02 | 0.0011 | -0.032 | |||
| 62.55 | 66.50 | 56.3% | 0.98 | 0.0013 | 0.000 | 140 | 0 | 2.17 | 1 | 86.9% | -0.02 | 0.0013 | -0.033 | |||
| 57.55 | 61.50 | 49.9% | 0.98 | 0.0015 | -0.004 | 145 | 0 | 0.8800 | 2 | 67.0% | -0.02 | 0.0015 | -0.035 | |||
| 52.65 | 56.55 | 49.6% | 0.97 | 0.0019 | -0.009 | 150 | 0 | 0.9000 | 10 | 61.6% | -0.03 | 0.0019 | -0.037 | |||
| 47.55 | 51.65 | 43.9% | 0.97 | 0.0024 | -0.016 | 155 | 0 | 1.05 | 11 | 57.8% | -0.03 | 0.0024 | -0.041 | |||
| 42.90 | 46.70 | 46.4% | 0.96 | 0.0030 | -0.025 | 160 | 0.0200 | 1.12 | 1 | 53.1% | -0.04 | 0.0031 | -0.048 | |||
| 38.15 | 42.05 | 47.4% | 0.94 | 0.0040 | -0.037 | 165 | 0 | 1.67 | 5 | 51.7% | -0.06 | 0.0040 | -0.058 | |||
| 33.50 | 37.15 | 45.1% | 0.92 | 0.0053 | -0.054 | 170 | 0.1100 | 2.10 | 407 | 49.3% | -0.08 | 0.0053 | -0.072 | |||
| 29.10 | 32.60 | 45.1% | 0.89 | 0.0068 | -0.074 | 175 | 0.9300 | 2.10 | 100 | 47.4% | -0.11 | 0.0069 | -0.090 | |||
| 24.85 | 28.40 | 45.3% | 0.85 | 0.0086 | -0.097 | 180 | 0.5700 | 2.79 | 51 | 42.5% | -0.15 | 0.0087 | -0.110 | |||
| 20.90 | 24.30 | 44.9% | 0.79 | 0.0104 | -0.120 | 185 | 2.44 | 3.85 | 53 | 45.8% | -0.21 | 0.0105 | -0.131 | |||
| 18.15 | 20.90 | 2 | 48.0% | 0.73 | 0.0121 | -0.142 | 190 | 4.25 | 5.15 | 3 | 29 | 46.9% | -0.27 | 0.0122 | -0.151 | |
| 14.75 | 16.70 | 20 | 2 | 45.3% | 0.67 | 0.0135 | -0.160 | 195 | 6.00 | 6.85 | 1 | 12 | 46.8% | -0.34 | 0.0136 | -0.166 |
| 12.70 | 13.85 | 27 | 46.6% | 0.60 | 0.0144 | -0.172 | 200 | 8.10 | 8.95 | 1 | 88 | 46.8% | -0.41 | 0.0145 | -0.176 | |
| 10.25 | 11.15 | 23 | 47.1% | 0.52 | 0.0148 | -0.179 | 205 | 10.55 | 11.40 | 1 | 21 | 46.6% | -0.48 | 0.0150 | -0.180 | |
| 8.10 | 8.95 | 128 | 46.7% | 0.45 | 0.0147 | -0.179 | 210 | 12.75 | 14.25 | 69 | 45.2% | -0.56 | 0.0149 | -0.178 | ||
| 6.35 | 7.15 | 13 | 47.1% | 0.38 | 0.0141 | -0.173 | 215 | 16.15 | 17.75 | 37 | 46.3% | -0.63 | 0.0143 | -0.170 | ||
| 4.85 | 5.65 | 3 | 53 | 47.3% | 0.32 | 0.0132 | -0.162 | 220 | 19.80 | 21.25 | 5 | 46.6% | -0.69 | 0.0134 | -0.157 | |
| 3.60 | 4.45 | 1 | 44 | 47.2% | 0.26 | 0.0120 | -0.148 | 225 | 23.30 | 25.65 | 23 | 47.4% | -0.75 | 0.0122 | -0.141 | |
| 2.12 | 3.60 | 18 | 46.1% | 0.21 | 0.0106 | -0.132 | 230 | 27.40 | 30.35 | 16 | 49.6% | -0.80 | 0.0109 | -0.123 | ||
| 0.9200 | 2.86 | 49 | 44.4% | 0.17 | 0.0092 | -0.117 | 235 | 31.35 | 34.65 | 3 | 49.0% | -0.84 | 0.0095 | -0.105 | ||
| 1.29 | 2.30 | 8 | 25 | 48.1% | 0.14 | 0.0079 | -0.103 | 240 | 35.85 | 39.05 | 16 | 49.5% | -0.87 | 0.0082 | -0.089 | |
| 0 | 3.25 | 17 | 50.9% | 0.11 | 0.0067 | -0.091 | 245 | 40.05 | 43.65 | 48.0% | -0.90 | 0.0070 | -0.074 | |||
| 0 | 2.24 | 27 | 49.9% | 0.09 | 0.0057 | -0.081 | 250 | 44.85 | 48.40 | 49.2% | -0.92 | 0.0059 | -0.061 | |||
| 0 | 1.79 | 32 | 50.8% | 0.08 | 0.0049 | -0.072 | 255 | 49.90 | 53.20 | 2 | 51.8% | -0.94 | 0.0050 | -0.050 | ||
| 0 | 2.56 | 10 | 58.8% | 0.07 | 0.0042 | -0.066 | 260 | 54.80 | 58.10 | 53.7% | -0.95 | 0.0045 | -0.040 | |||
| 0 | 2.45 | 26 | 61.6% | 0.06 | 0.0036 | -0.060 | 265 | 59.30 | 63.05 | 1 | 50.9% | -0.96 | 0.0041 | -0.030 | ||
| 0 | 1.25 | 21 | 56.5% | 0.05 | 0.0031 | -0.055 | 270 | 64.15 | 68.05 | 49.9% | -0.97 | 0.0038 | -0.023 | |||
| 0 | 2.19 | 1 | 66.4% | 0.04 | 0.0027 | -0.050 | 275 | 69.15 | 73.05 | 52.6% | -0.97 | 0.0034 | -0.023 | |||
| 0 | 1.89 | 5 | 67.4% | 0.04 | 0.0024 | -0.046 | 280 | 74.15 | 78.05 | 55.3% | -0.98 | 0.0031 | -0.021 | |||
| 0 | 2.23 | 12 | 72.7% | 0.03 | 0.0021 | -0.043 | 285 | 79.20 | 83.05 | 60.4% | -0.98 | 0.0028 | -0.020 | |||
| 0 | 2.21 | 1 | 75.4% | 0.03 | 0.0019 | -0.040 | 290 | 84.20 | 88.05 | 63.0% | -0.99 | 0.0023 | -0.027 | |||
| 0 | 2.19 | 2 | 78.1% | 0.03 | 0.0017 | -0.037 | 295 | 89.20 | 93.05 | 65.6% | -0.99 | 0.0018 | -0.036 | |||
| 0 | 0.6500 | 1 | 65.6% | 0.02 | 0.0015 | -0.035 | 300 | 94.20 | 98.05 | 68.0% | -0.99 | 0.0014 | -0.043 | |||
| 0 | 2.17 | 1 | 83.3% | 0.02 | 0.0014 | -0.033 | 305 | 99.20 | 103.05 | 70.5% | -1.00 | 0.0011 | -0.048 | |||
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。