GEV 期权链 GE Vernova Inc.
Cboe delayed options data · 截至 00:35 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 ±11.1% (838.42–1,048.02) · ATM IV 44.2% · P/C 未平仓量 1.46
| 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 | |
| 386.40 | 392.60 | 1 | 1.00 | 0.0000 | 0.000 | 555 | 0 | 4.30 | 89.2% | -0.00 | 0.0000 | -0.010 | ||||
| 381.40 | 389.80 | 1.00 | 0.0000 | 0.000 | 560 | 0 | 4.30 | 87.8% | -0.00 | 0.0000 | -0.011 | |||||
| 376.40 | 384.80 | 1.00 | 0.0000 | 0.000 | 565 | 0 | 4.30 | 86.5% | -0.00 | 0.0000 | -0.012 | |||||
| 371.40 | 379.60 | 1.00 | 0.0000 | 0.000 | 570 | 0 | 4.30 | 85.2% | -0.00 | 0.0000 | -0.013 | |||||
| 366.50 | 374.90 | 1.00 | 0.0000 | 0.000 | 575 | 0 | 4.30 | 84.0% | -0.00 | 0.0000 | -0.015 | |||||
| 361.50 | 369.60 | 1.00 | 0.0000 | 0.000 | 580 | 0 | 4.30 | 82.7% | -0.00 | 0.0000 | -0.016 | |||||
| 356.50 | 365.00 | 1.00 | 0.0000 | 0.000 | 585 | 0 | 4.30 | 1 | 81.4% | -0.00 | 0.0000 | -0.018 | ||||
| 351.60 | 360.00 | 1.00 | 0.0000 | 0.000 | 590 | 0 | 4.30 | 80.2% | -0.00 | 0.0000 | -0.019 | |||||
| 346.60 | 354.70 | 1 | 1.00 | 0.0001 | 0.000 | 595 | 0 | 4.30 | 78.9% | -0.00 | 0.0001 | -0.021 | ||||
| 341.60 | 350.10 | 1.00 | 0.0001 | 0.000 | 600 | 0 | 4.30 | 77.7% | -0.00 | 0.0001 | -0.023 | |||||
| 336.70 | 345.10 | 1.00 | 0.0001 | 0.000 | 605 | 0 | 4.30 | 76.5% | -0.00 | 0.0001 | -0.025 | |||||
| 332.00 | 340.10 | 51.5% | 1.00 | 0.0001 | 0.000 | 610 | 0 | 4.40 | 75.5% | -0.00 | 0.0001 | -0.027 | ||||
| 327.00 | 335.20 | 51.7% | 1.00 | 0.0001 | 0.000 | 615 | 0 | 4.40 | 74.3% | -0.00 | 0.0001 | -0.030 | ||||
| 322.00 | 330.20 | 49.9% | 0.99 | 0.0001 | 0.000 | 620 | 0 | 4.40 | 73.1% | -0.01 | 0.0001 | -0.032 | ||||
| 317.00 | 325.20 | 48.0% | 0.99 | 0.0001 | 0.000 | 625 | 0 | 4.40 | 71.9% | -0.01 | 0.0001 | -0.035 | ||||
| 312.00 | 320.30 | 1 | 48.3% | 0.99 | 0.0001 | 0.000 | 630 | 0 | 3.20 | 67.0% | -0.01 | 0.0001 | -0.038 | |||
| 307.00 | 315.40 | 48.4% | 0.99 | 0.0001 | 0.000 | 635 | 0 | 4.30 | 69.3% | -0.01 | 0.0001 | -0.042 | ||||
| 302.00 | 310.10 | 0.99 | 0.0001 | 0.000 | 640 | 0 | 4.50 | 68.6% | -0.01 | 0.0001 | -0.045 | |||||
| 297.10 | 305.50 | 48.3% | 0.99 | 0.0001 | 0.000 | 645 | 0 | 4.50 | 67.5% | -0.01 | 0.0001 | -0.049 | ||||
| 292.10 | 300.50 | 46.8% | 0.99 | 0.0002 | 0.000 | 650 | 0 | 3.60 | 63.8% | -0.01 | 0.0002 | -0.053 | ||||
| 287.20 | 295.30 | 43.5% | 0.99 | 0.0002 | 0.000 | 655 | 0 | 4.10 | 64.1% | -0.01 | 0.0002 | -0.057 | ||||
| 282.30 | 290.70 | 1 | 48.3% | 0.99 | 0.0002 | 0.000 | 660 | 0.0500 | 4.40 | 63.9% | -0.01 | 0.0002 | -0.062 | |||
| 277.40 | 285.00 | 34.7% | 0.99 | 0.0002 | 0.000 | 665 | 0 | 4.70 | 63.3% | -0.01 | 0.0002 | -0.067 | ||||
| 272.40 | 280.80 | 47.4% | 0.99 | 0.0002 | 0.000 | 670 | 0 | 4.80 | 62.5% | -0.01 | 0.0002 | -0.072 | ||||
| 267.50 | 275.90 | 47.6% | 0.98 | 0.0002 | 0.000 | 675 | 0 | 4.90 | 61.6% | -0.02 | 0.0002 | -0.078 | ||||
| 262.60 | 271.00 | 47.6% | 0.98 | 0.0003 | 0.000 | 680 | 0 | 3.50 | 56.9% | -0.02 | 0.0003 | -0.084 | ||||
| 258.00 | 266.20 | 49.5% | 0.98 | 0.0003 | 0.000 | 685 | 0 | 5.00 | 1 | 59.5% | -0.02 | 0.0003 | -0.091 | |||
| 252.80 | 261.30 | 47.8% | 0.98 | 0.0003 | 0.000 | 690 | 0 | 5.10 | 58.6% | -0.02 | 0.0003 | -0.097 | ||||
| 248.00 | 256.00 | 46.2% | 0.98 | 0.0004 | 0.000 | 695 | 0.7000 | 2.80 | 1 | 53.6% | -0.02 | 0.0004 | -0.104 | |||
| 243.10 | 251.00 | 45.5% | 0.98 | 0.0004 | -0.009 | 700 | 0 | 5.20 | 56.6% | -0.02 | 0.0004 | -0.112 | ||||
| 238.30 | 246.00 | 45.2% | 0.97 | 0.0004 | -0.019 | 705 | 0 | 5.50 | 56.1% | -0.03 | 0.0004 | -0.120 | ||||
| 233.20 | 241.90 | 47.1% | 0.97 | 0.0004 | -0.030 | 710 | 0.9000 | 4.00 | 53.7% | -0.03 | 0.0004 | -0.129 | ||||
| 229.30 | 236.00 | 46.6% | 0.97 | 0.0005 | -0.041 | 715 | 1.10 | 3.20 | 2 | 51.3% | -0.03 | 0.0005 | -0.137 | |||
| 223.60 | 231.20 | 43.8% | 0.97 | 0.0005 | -0.052 | 720 | 0.0500 | 4.30 | 50.4% | -0.03 | 0.0005 | -0.147 | ||||
| 219.00 | 227.40 | 1 | 47.3% | 0.96 | 0.0005 | -0.064 | 725 | 0.7500 | 6.10 | 1 | 54.0% | -0.04 | 0.0005 | -0.157 | ||
| 214.30 | 222.60 | 47.4% | 0.96 | 0.0006 | -0.076 | 730 | 0.6000 | 4.00 | 1 | 48.8% | -0.04 | 0.0006 | -0.167 | |||
| 209.50 | 216.90 | 45.1% | 0.96 | 0.0006 | -0.089 | 735 | 1.35 | 5.00 | 6 | 50.9% | -0.04 | 0.0006 | -0.178 | |||
| 204.90 | 212.00 | 45.1% | 0.95 | 0.0007 | -0.103 | 740 | 0.8000 | 3.10 | 8 | 36 | 45.2% | -0.05 | 0.0007 | -0.189 | ||
| 200.30 | 207.50 | 45.8% | 0.95 | 0.0007 | -0.116 | 745 | 2.35 | 3.40 | 26 | 54 | 47.7% | -0.05 | 0.0007 | -0.201 | ||
| 195.30 | 202.80 | 45.2% | 0.95 | 0.0008 | -0.131 | 750 | 2.70 | 3.60 | 18 | 45 | 47.5% | -0.05 | 0.0008 | -0.213 | ||
| 191.50 | 198.00 | 46.4% | 0.94 | 0.0008 | -0.145 | 755 | 0.1500 | 7.70 | 13 | 48.8% | -0.06 | 0.0008 | -0.226 | |||
| 186.10 | 194.50 | 46.9% | 0.94 | 0.0009 | -0.160 | 760 | 2.10 | 7.20 | 8 | 49.5% | -0.06 | 0.0009 | -0.239 | |||
| 181.50 | 189.00 | 45.6% | 0.93 | 0.0009 | -0.176 | 765 | 3.20 | 7.40 | 11 | 50.0% | -0.07 | 0.0009 | -0.253 | |||
| 176.90 | 184.40 | 45.5% | 0.93 | 0.0010 | -0.192 | 770 | 3.90 | 8.00 | 14 | 50.3% | -0.07 | 0.0010 | -0.267 | |||
| 172.40 | 180.80 | 46.7% | 0.92 | 0.0010 | -0.208 | 775 | 4.00 | 8.40 | 12 | 49.6% | -0.08 | 0.0010 | -0.281 | |||
| 167.90 | 175.40 | 45.6% | 0.92 | 0.0011 | -0.225 | 780 | 4.30 | 9.00 | 4 | 49.3% | -0.08 | 0.0011 | -0.296 | |||
| 164.20 | 171.20 | 46.7% | 0.91 | 0.0012 | -0.242 | 785 | 3.70 | 10.00 | 48.5% | -0.09 | 0.0012 | -0.311 | ||||
| 159.10 | 166.80 | 46.0% | 0.90 | 0.0012 | -0.260 | 790 | 5.90 | 7.90 | 1 | 12 | 47.4% | -0.10 | 0.0012 | -0.327 | ||
| 154.30 | 163.00 | 46.1% | 0.90 | 0.0013 | -0.278 | 795 | 6.50 | 8.20 | 71 | 21 | 47.0% | -0.10 | 0.0013 | -0.343 | ||
| 151.00 | 157.70 | 46.2% | 0.89 | 0.0014 | -0.296 | 800 | 7.00 | 11.30 | 5 | 23 | 48.9% | -0.11 | 0.0014 | -0.359 | ||
| 146.30 | 153.40 | 45.8% | 0.88 | 0.0014 | -0.314 | 805 | 7.60 | 10.00 | 2 | 5 | 47.0% | -0.12 | 0.0014 | -0.376 | ||
| 142.10 | 149.10 | 45.7% | 0.87 | 0.0015 | -0.333 | 810 | 7.30 | 13.30 | 3 | 48.2% | -0.13 | 0.0015 | -0.392 | |||
| 138.00 | 145.30 | 46.1% | 0.87 | 0.0016 | -0.351 | 815 | 9.20 | 11.80 | 9 | 47.1% | -0.14 | 0.0016 | -0.409 | |||
| 133.70 | 140.70 | 45.6% | 0.86 | 0.0016 | -0.370 | 820 | 9.90 | 12.00 | 20 | 4 | 46.5% | -0.14 | 0.0017 | -0.426 | ||
| 129.50 | 136.60 | 3 | 45.5% | 0.85 | 0.0017 | -0.389 | 825 | 10.90 | 12.70 | 13 | 20 | 46.4% | -0.15 | 0.0017 | -0.443 | |
| 124.60 | 132.90 | 1 | 45.1% | 0.84 | 0.0018 | -0.407 | 830 | 11.30 | 13.60 | 4 | 24 | 45.9% | -0.16 | 0.0018 | -0.459 | |
| 121.40 | 128.50 | 1 | 45.4% | 0.83 | 0.0019 | -0.426 | 835 | 11.90 | 15.20 | 2 | 11 | 46.0% | -0.17 | 0.0019 | -0.476 | |
| 117.40 | 124.60 | 2 | 45.3% | 0.82 | 0.0020 | -0.445 | 840 | 12.00 | 16.00 | 3 | 2 | 45.2% | -0.18 | 0.0020 | -0.493 | |
| 113.30 | 120.70 | 45.1% | 0.81 | 0.0020 | -0.463 | 845 | 12.90 | 19.50 | 1 | 1 | 46.5% | -0.19 | 0.0020 | -0.509 | ||
| 109.70 | 116.80 | 45.2% | 0.80 | 0.0021 | -0.481 | 850 | 14.80 | 20.60 | 3 | 13 | 46.8% | -0.21 | 0.0021 | -0.526 | ||
| 106.30 | 113.40 | 45.6% | 0.79 | 0.0022 | -0.499 | 855 | 15.30 | 21.70 | 5 | 46.3% | -0.22 | 0.0022 | -0.542 | |||
| 102.10 | 109.10 | 44.9% | 0.77 | 0.0022 | -0.516 | 860 | 16.90 | 22.40 | 1 | 12 | 46.0% | -0.23 | 0.0023 | -0.557 | ||
| 98.30 | 105.60 | 1 | 1 | 44.9% | 0.76 | 0.0023 | -0.533 | 865 | 18.40 | 22.80 | 1 | 12 | 45.5% | -0.24 | 0.0023 | -0.572 |
| 94.90 | 100.90 | 1 | 44.3% | 0.75 | 0.0024 | -0.550 | 870 | 18.70 | 25.60 | 13 | 45.6% | -0.25 | 0.0024 | -0.587 | ||
| 92.20 | 97.80 | 44.9% | 0.74 | 0.0024 | -0.566 | 875 | 20.70 | 25.00 | 7 | 44.8% | -0.27 | 0.0025 | -0.601 | |||
| 87.20 | 95.00 | 44.4% | 0.72 | 0.0025 | -0.581 | 880 | 23.50 | 26.10 | 2 | 22 | 45.1% | -0.28 | 0.0025 | -0.615 | ||
| 85.30 | 91.20 | 7 | 44.9% | 0.71 | 0.0026 | -0.596 | 885 | 24.60 | 28.70 | 1 | 6 | 45.3% | -0.29 | 0.0026 | -0.628 | |
| 80.60 | 87.70 | 3 | 9 | 44.0% | 0.70 | 0.0026 | -0.610 | 890 | 25.50 | 29.90 | 1 | 15 | 44.6% | -0.31 | 0.0026 | -0.640 |
| 78.20 | 84.40 | 2 | 44.4% | 0.68 | 0.0027 | -0.623 | 895 | 27.10 | 30.90 | 9 | 44.1% | -0.32 | 0.0027 | -0.651 | ||
| 75.20 | 80.80 | 1 | 4 | 44.2% | 0.67 | 0.0027 | -0.635 | 900 | 30.00 | 32.90 | 16 | 44.7% | -0.33 | 0.0028 | -0.662 | |
| 71.00 | 78.90 | 3 | 44.2% | 0.65 | 0.0028 | -0.647 | 905 | 30.50 | 35.60 | 44.3% | -0.35 | 0.0028 | -0.671 | |||
| 69.20 | 74.50 | 2 | 44.0% | 0.64 | 0.0028 | -0.657 | 910 | 33.70 | 38.40 | 4 | 45.2% | -0.36 | 0.0029 | -0.680 | ||
| 65.60 | 72.60 | 2 | 44.2% | 0.63 | 0.0029 | -0.667 | 915 | 34.10 | 40.40 | 2 | 44.4% | -0.38 | 0.0029 | -0.688 | ||
| 64.00 | 69.70 | 4 | 3 | 44.7% | 0.61 | 0.0029 | -0.675 | 920 | 37.20 | 42.60 | 5 | 44.8% | -0.39 | 0.0029 | -0.695 | |
| 60.80 | 67.10 | 19 | 1 | 44.5% | 0.60 | 0.0029 | -0.683 | 925 | 39.40 | 43.90 | 2 | 44.3% | -0.41 | 0.0030 | -0.701 | |
| 56.60 | 62.10 | 2 | 2 | 42.8% | 0.58 | 0.0030 | -0.690 | 930 | 41.60 | 45.80 | 44.1% | -0.42 | 0.0030 | -0.706 | ||
| 55.10 | 61.60 | 1 | 44.2% | 0.57 | 0.0030 | -0.695 | 935 | 44.30 | 48.80 | 1 | 44.4% | -0.44 | 0.0030 | -0.709 | ||
| 54.00 | 59.20 | 6 | 6 | 44.8% | 0.55 | 0.0030 | -0.700 | 940 | 46.00 | 51.90 | 2 | 44.4% | -0.45 | 0.0031 | -0.712 | |
| 50.30 | 56.40 | 44.1% | 0.54 | 0.0030 | -0.703 | 945 | 48.60 | 54.30 | 44.3% | -0.47 | 0.0031 | -0.714 | ||||
| 48.00 | 55.00 | 2 | 44.5% | 0.52 | 0.0030 | -0.706 | 950 | 51.20 | 58.40 | 1 | 44.9% | -0.48 | 0.0031 | -0.715 | ||
| 44.80 | 51.00 | 43.4% | 0.51 | 0.0030 | -0.707 | 955 | 54.70 | 59.10 | 2 | 44.4% | -0.50 | 0.0031 | -0.714 | |||
| 43.10 | 50.70 | 23 | 5 | 44.5% | 0.49 | 0.0030 | -0.707 | 960 | 55.80 | 62.60 | 2 | 43.9% | -0.51 | 0.0031 | -0.713 | |
| 41.00 | 47.40 | 13 | 44.0% | 0.48 | 0.0030 | -0.707 | 965 | 59.00 | 65.60 | 44.1% | -0.53 | 0.0031 | -0.710 | |||
| 39.60 | 44.00 | 16 | 43.7% | 0.46 | 0.0030 | -0.705 | 970 | 62.50 | 68.00 | 1 | 44.1% | -0.54 | 0.0031 | -0.707 | ||
| 38.00 | 43.80 | 12 | 3 | 44.6% | 0.45 | 0.0030 | -0.702 | 975 | 65.40 | 70.70 | 3 | 43.9% | -0.56 | 0.0031 | -0.703 | |
| 35.90 | 40.30 | 3 | 20 | 43.8% | 0.43 | 0.0030 | -0.699 | 980 | 68.80 | 74.60 | 2 | 44.4% | -0.57 | 0.0031 | -0.697 | |
| 34.00 | 40.80 | 8 | 44.8% | 0.42 | 0.0030 | -0.694 | 985 | 71.50 | 78.00 | 1 | 44.3% | -0.59 | 0.0030 | -0.691 | ||
| 32.10 | 38.90 | 1 | 44.7% | 0.40 | 0.0030 | -0.689 | 990 | 75.30 | 82.40 | 1 | 45.1% | -0.60 | 0.0030 | -0.684 | ||
| 30.30 | 36.90 | 16 | 44.6% | 0.39 | 0.0029 | -0.683 | 995 | 78.40 | 85.10 | 3 | 44.7% | -0.62 | 0.0030 | -0.676 | ||
| 28.10 | 34.80 | 55 | 44.1% | 0.38 | 0.0029 | -0.676 | 1,000 | 81.00 | 88.00 | 44.2% | -0.63 | 0.0030 | -0.667 | |||
| 27.10 | 32.20 | 11 | 43.9% | 0.36 | 0.0029 | -0.668 | 1,005 | 84.90 | 91.40 | 44.4% | -0.65 | 0.0029 | -0.658 | |||
| 25.90 | 31.30 | 1 | 9 | 44.3% | 0.35 | 0.0028 | -0.660 | 1,010 | 88.50 | 95.20 | 44.6% | -0.66 | 0.0029 | -0.648 | ||
| 24.80 | 30.40 | 1 | 44.8% | 0.34 | 0.0028 | -0.650 | 1,015 | 91.40 | 98.90 | 44.3% | -0.67 | 0.0028 | -0.637 | |||
| 22.70 | 27.80 | 1 | 43.9% | 0.32 | 0.0027 | -0.641 | 1,020 | 95.00 | 102.00 | 44.1% | -0.69 | 0.0028 | -0.626 | |||
| 21.10 | 27.90 | 44.4% | 0.31 | 0.0027 | -0.631 | 1,025 | 99.80 | 105.60 | 44.6% | -0.70 | 0.0028 | -0.614 | ||||
| 19.90 | 25.80 | 44.1% | 0.30 | 0.0026 | -0.620 | 1,030 | 103.70 | 110.00 | 45.0% | -0.71 | 0.0027 | -0.601 | ||||
| 19.40 | 24.00 | 44.1% | 0.29 | 0.0026 | -0.609 | 1,035 | 106.20 | 114.00 | 44.5% | -0.72 | 0.0027 | -0.588 | ||||
| 18.30 | 23.00 | 1 | 1 | 44.3% | 0.28 | 0.0025 | -0.597 | 1,040 | 110.00 | 117.70 | 44.4% | -0.73 | 0.0026 | -0.575 | ||
| 17.10 | 22.30 | 44.4% | 0.26 | 0.0025 | -0.585 | 1,045 | 115.20 | 120.90 | 44.7% | -0.75 | 0.0026 | -0.561 | ||||
| 14.70 | 21.10 | 1 | 5 | 43.7% | 0.25 | 0.0024 | -0.573 | 1,050 | 117.10 | 126.50 | 44.5% | -0.76 | 0.0025 | -0.548 | ||
| 15.00 | 20.30 | 1 | 44.5% | 0.24 | 0.0024 | -0.560 | 1,055 | 121.30 | 130.10 | 1 | 44.3% | -0.77 | 0.0024 | -0.533 | ||
| 13.10 | 20.00 | 3 | 44.4% | 0.23 | 0.0023 | -0.547 | 1,060 | 125.40 | 134.20 | 44.4% | -0.78 | 0.0024 | -0.519 | |||
| 13.10 | 18.30 | 44.4% | 0.22 | 0.0023 | -0.534 | 1,065 | 129.50 | 138.30 | 44.4% | -0.79 | 0.0023 | -0.504 | ||||
| 12.10 | 15.80 | 8 | 1 | 43.4% | 0.21 | 0.0022 | -0.521 | 1,070 | 133.60 | 142.40 | 44.3% | -0.80 | 0.0023 | -0.489 | ||
| 9.90 | 17.20 | 43.9% | 0.20 | 0.0021 | -0.507 | 1,075 | 138.30 | 146.60 | 44.7% | -0.81 | 0.0022 | -0.474 | ||||
| 9.10 | 16.60 | 1 | 44.0% | 0.19 | 0.0021 | -0.494 | 1,080 | 142.00 | 150.80 | 44.3% | -0.82 | 0.0022 | -0.459 | |||
| 8.30 | 15.30 | 2 | 43.7% | 0.19 | 0.0020 | -0.481 | 1,085 | 146.40 | 155.10 | 44.4% | -0.83 | 0.0021 | -0.444 | |||
| 7.30 | 15.20 | 43.9% | 0.18 | 0.0020 | -0.467 | 1,090 | 151.10 | 159.60 | 44.8% | -0.84 | 0.0020 | -0.429 | ||||
| 6.60 | 14.70 | 1 | 44.0% | 0.17 | 0.0019 | -0.454 | 1,095 | 155.00 | 163.80 | 44.4% | -0.84 | 0.0020 | -0.414 | |||
| 6.60 | 12.40 | 3 | 43.3% | 0.16 | 0.0018 | -0.441 | 1,100 | 159.40 | 168.20 | 4 | 44.4% | -0.85 | 0.0019 | -0.399 | ||
| 5.50 | 11.40 | 42.6% | 0.15 | 0.0018 | -0.427 | 1,105 | 163.90 | 172.60 | 44.5% | -0.86 | 0.0019 | -0.384 | ||||
| 4.90 | 12.10 | 43.5% | 0.15 | 0.0017 | -0.414 | 1,110 | 168.30 | 177.00 | 44.4% | -0.87 | 0.0018 | -0.369 | ||||
| 4.50 | 11.00 | 43.1% | 0.14 | 0.0017 | -0.402 | 1,115 | 172.80 | 181.50 | 44.4% | -0.87 | 0.0018 | -0.354 | ||||
| 6.10 | 11.00 | 45.2% | 0.13 | 0.0016 | -0.389 | 1,120 | 177.30 | 186.10 | 44.4% | -0.88 | 0.0017 | -0.340 | ||||
| 4.20 | 10.10 | 43.8% | 0.13 | 0.0016 | -0.376 | 1,125 | 183.00 | 190.60 | 45.4% | -0.89 | 0.0016 | -0.325 | ||||
| 3.80 | 9.30 | 1 | 1 | 43.5% | 0.12 | 0.0015 | -0.364 | 1,130 | 186.50 | 195.20 | 44.5% | -0.89 | 0.0016 | -0.311 | ||
| 2.80 | 8.80 | 42.9% | 0.12 | 0.0014 | -0.351 | 1,135 | 191.20 | 199.80 | 44.5% | -0.90 | 0.0015 | -0.297 | ||||
| 4.50 | 8.20 | 1 | 1 | 44.7% | 0.11 | 0.0014 | -0.340 | 1,140 | 195.80 | 204.50 | 44.6% | -0.91 | 0.0015 | -0.282 | ||
| 4.20 | 7.30 | 44.3% | 0.10 | 0.0014 | -0.328 | 1,145 | 201.40 | 208.90 | 45.3% | -0.91 | 0.0014 | -0.268 | ||||
| 4.00 | 6.80 | 44.3% | 0.10 | 0.0013 | -0.316 | 1,150 | 205.20 | 213.60 | 44.4% | -0.92 | 0.0014 | -0.254 | ||||
| 3.90 | 6.50 | 44.6% | 0.09 | 0.0012 | -0.305 | 1,155 | 211.00 | 218.30 | 45.7% | -0.92 | 0.0013 | -0.240 | ||||
| 4.20 | 6.60 | 2 | 1 | 45.8% | 0.09 | 0.0012 | -0.294 | 1,160 | 215.50 | 223.00 | 45.5% | -0.93 | 0.0013 | -0.226 | ||
| 3.90 | 5.70 | 27 | 45.2% | 0.09 | 0.0012 | -0.283 | 1,165 | 219.60 | 227.80 | 44.7% | -0.93 | 0.0012 | -0.212 | |||
| 3.40 | 5.30 | 22 | 44.9% | 0.08 | 0.0011 | -0.273 | 1,170 | 224.10 | 232.50 | 44.2% | -0.94 | 0.0012 | -0.198 | |||
| 2.20 | 5.40 | 31 | 44.2% | 0.08 | 0.0011 | -0.263 | 1,175 | 228.90 | 237.30 | 44.2% | -0.94 | 0.0011 | -0.185 | |||
| 3.20 | 5.10 | 13 | 45.8% | 0.07 | 0.0010 | -0.253 | 1,180 | 233.70 | 242.10 | 44.2% | -0.94 | 0.0011 | -0.172 | |||
| 1.70 | 4.60 | 9 | 43.8% | 0.07 | 0.0010 | -0.243 | 1,185 | 238.90 | 247.00 | 45.0% | -0.95 | 0.0011 | -0.158 | |||
| 2.25 | 4.50 | 5 | 45.1% | 0.07 | 0.0009 | -0.234 | 1,190 | 243.80 | 251.80 | 45.1% | -0.95 | 0.0011 | -0.145 | |||
| 1.85 | 6.60 | 47.9% | 0.06 | 0.0009 | -0.225 | 1,195 | 248.40 | 256.70 | 44.7% | -0.96 | 0.0011 | -0.131 | ||||
| 1.35 | 3.90 | 44.1% | 0.06 | 0.0009 | -0.216 | 1,200 | 254.20 | 261.60 | 1 | 46.8% | -0.96 | 0.0011 | -0.118 | |||
| 1.05 | 4.90 | 45.8% | 0.06 | 0.0008 | -0.208 | 1,205 | 258.00 | 266.40 | 44.2% | -0.96 | 0.0011 | -0.105 | ||||
| 0 | 6.90 | 47.8% | 0.05 | 0.0008 | -0.200 | 1,210 | 262.90 | 271.30 | 43.9% | -0.97 | 0.0011 | -0.093 | ||||
| 0 | 4.00 | 44.2% | 0.05 | 0.0007 | -0.184 | 1,220 | 273.10 | 281.20 | 45.6% | -0.97 | 0.0010 | -0.084 | ||||
| 0 | 6.20 | 50.4% | 0.04 | 0.0006 | -0.156 | 1,240 | 292.70 | 301.10 | 45.2% | -0.99 | 0.0008 | -0.133 | ||||
| 0 | 5.90 | 52.2% | 0.03 | 0.0005 | -0.132 | 1,260 | 313.10 | 321.10 | 49.7% | -0.99 | 0.0005 | -0.184 | ||||
| 0 | 2.90 | 48.2% | 0.03 | 0.0004 | -0.111 | 1,280 | 332.70 | 341.10 | 49.6% | -1.00 | 0.0002 | -0.276 | ||||
| 0 | 5.10 | 55.2% | 0.02 | 0.0004 | -0.093 | 1,300 | 353.70 | 361.10 | 56.5% | -1.00 | 0.0000 | -0.333 | ||||
| 0.0500 | 2.90 | 51.4% | 0.02 | 0.0003 | -0.086 | 1,310 | 362.70 | 371.10 | 52.7% | -1.00 | 0.0000 | -0.350 | ||||
| 0 | 5.30 | 57.7% | 0.02 | 0.0003 | -0.078 | 1,320 | 372.70 | 381.10 | 53.8% | -1.00 | 0.0000 | -0.364 | ||||
| 0 | 5.20 | 58.5% | 0.02 | 0.0003 | -0.072 | 1,330 | 382.70 | 391.10 | 54.8% | -1.00 | 0.0000 | -0.375 | ||||
| 0 | 5.20 | 59.6% | 0.01 | 0.0002 | -0.066 | 1,340 | 393.00 | 401.10 | 57.7% | -1.00 | 0.0000 | -0.382 | ||||
| 0 | 5.10 | 60.4% | 0.01 | 0.0002 | -0.060 | 1,350 | 402.70 | 411.10 | 56.8% | -1.00 | 0.0000 | -0.387 | ||||
| 0 | 4.90 | 61.0% | 0.01 | 0.0002 | -0.055 | 1,360 | 412.70 | 421.10 | 57.8% | -1.00 | 0.0000 | -0.390 | ||||
| 0 | 4.90 | 61.9% | 0.01 | 0.0002 | -0.050 | 1,370 | 422.70 | 431.10 | 58.8% | -1.00 | 0.0000 | -0.393 | ||||
| 0 | 4.80 | 62.7% | 0.01 | 0.0002 | -0.046 | 1,380 | 432.70 | 441.10 | 59.8% | -1.00 | 0.0000 | -0.396 | ||||
| 0 | 4.80 | 63.7% | 0.01 | 0.0001 | -0.042 | 1,390 | 442.70 | 451.10 | 60.8% | -1.00 | 0.0000 | -0.396 | ||||
| 0 | 4.90 | 64.8% | 0.01 | 0.0001 | -0.038 | 1,400 | 452.80 | 461.10 | 62.5% | -1.00 | 0.0000 | -0.397 | ||||
| 0 | 4.70 | 65.4% | 0.01 | 0.0001 | -0.035 | 1,410 | 462.70 | 471.10 | 62.7% | -1.00 | 0.0000 | -0.398 | ||||
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。