GS 期权链 The Goldman Sachs Group, Inc.
Cboe delayed options data · 截至 13:03 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 ±7.5% (817.67–950.33) · ATM IV 30.2% · P/C 未平仓量 1.01
| 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 | |
| 429.00 | 436.05 | 28 | 1.00 | 0.0000 | -0.002 | 450 | 0 | 4.30 | 41 | 112.6% | -0.00 | 0.0000 | -0.002 | |||
| 418.10 | 427.00 | 20 | 1.00 | 0.0000 | -0.002 | 460 | 0 | 4.30 | 38 | 109.3% | -0.00 | 0.0000 | -0.002 | |||
| 409.10 | 416.15 | 15 | 1.00 | 0.0000 | -0.003 | 470 | 0 | 4.30 | 34 | 106.1% | -0.00 | 0.0000 | -0.003 | |||
| 399.15 | 406.20 | 23 | 1.00 | 0.0000 | -0.003 | 480 | 0 | 4.30 | 27 | 103.0% | -0.00 | 0.0000 | -0.003 | |||
| 388.15 | 397.00 | 22 | 1.00 | 0.0000 | -0.003 | 490 | 0 | 4.30 | 23 | 99.9% | -0.00 | 0.0000 | -0.003 | |||
| 379.20 | 387.05 | 33 | 1.00 | 0.0000 | -0.004 | 500 | 0 | 0.1400 | 266 | 63.8% | -0.00 | 0.0000 | -0.004 | |||
| 359.35 | 366.30 | 22 | 1.00 | 0.0000 | -0.005 | 520 | 0 | 0.1600 | 162 | 60.4% | -0.00 | 0.0000 | -0.005 | |||
| 339.45 | 346.40 | 14 | 1.00 | 0.0000 | -0.006 | 540 | 0 | 4.30 | 25 | 85.3% | -0.00 | 0.0000 | -0.006 | |||
| 318.55 | 326.90 | 12 | 1.00 | 0.0000 | -0.008 | 560 | 0 | 1.45 | 29 | 67.5% | -0.00 | 0.0000 | -0.008 | |||
| 299.00 | 306.90 | 51 | 1.00 | 0.0000 | -0.011 | 580 | 0 | 0.3000 | 32 | 52.0% | -0.00 | 0.0000 | -0.011 | |||
| 279.70 | 285.35 | 17 | 1.00 | 0.0001 | -0.015 | 600 | 0.0100 | 0.3000 | 3 | 113 | 48.3% | -0.00 | 0.0001 | -0.015 | ||
| 274.00 | 281.60 | 25 | 1.00 | 0.0001 | -0.016 | 605 | 0 | 4.25 | 19 | 67.9% | -0.00 | 0.0001 | -0.016 | |||
| 269.00 | 275.90 | 19 | 1.00 | 0.0001 | -0.017 | 610 | 0 | 4.35 | 39 | 66.9% | -0.00 | 0.0001 | -0.017 | |||
| 264.75 | 271.85 | 11 | 1.00 | 0.0001 | -0.019 | 615 | 0 | 4.40 | 44 | 65.8% | -0.00 | 0.0001 | -0.019 | |||
| 259.00 | 267.30 | 19 | 1.00 | 0.0001 | -0.020 | 620 | 0 | 4.40 | 32 | 64.5% | -0.00 | 0.0001 | -0.020 | |||
| 254.00 | 261.70 | 14 | 1.00 | 0.0001 | -0.022 | 625 | 0 | 4.40 | 27 | 63.3% | -0.00 | 0.0001 | -0.022 | |||
| 249.85 | 257.10 | 8 | 1.00 | 0.0001 | -0.024 | 630 | 0 | 4.45 | 19 | 62.2% | -0.01 | 0.0001 | -0.024 | |||
| 244.90 | 252.05 | 1 | 0.99 | 0.0001 | -0.025 | 635 | 0 | 4.45 | 10 | 61.0% | -0.01 | 0.0001 | -0.026 | |||
| 239.95 | 247.10 | 6 | 0.99 | 0.0001 | -0.028 | 640 | 0 | 4.35 | 31 | 59.5% | -0.01 | 0.0001 | -0.028 | |||
| 235.00 | 242.15 | 4 | 0.99 | 0.0002 | -0.030 | 645 | 0 | 0.8400 | 40 | 45.1% | -0.01 | 0.0002 | -0.030 | |||
| 229.15 | 237.15 | 13 | 0.99 | 0.0002 | -0.033 | 650 | 0.0100 | 2.00 | 65 | 50.0% | -0.01 | 0.0002 | -0.033 | |||
| 225.10 | 232.25 | 10 | 0.99 | 0.0002 | -0.035 | 655 | 0 | 4.55 | 41 | 56.4% | -0.01 | 0.0002 | -0.035 | |||
| 220.20 | 227.25 | 18 | 0.99 | 0.0002 | -0.038 | 660 | 0 | 4.60 | 25 | 55.3% | -0.01 | 0.0002 | -0.038 | |||
| 215.25 | 222.30 | 17 | 0.99 | 0.0002 | -0.042 | 665 | 0 | 1.71 | 34 | 45.6% | -0.01 | 0.0002 | -0.042 | |||
| 210.10 | 217.45 | 9 | 0.99 | 0.0003 | -0.045 | 670 | 0 | 4.70 | 22 | 53.1% | -0.01 | 0.0003 | -0.045 | |||
| 205.35 | 212.50 | 4 | 0.99 | 0.0003 | -0.049 | 675 | 0 | 4.75 | 46 | 52.0% | -0.01 | 0.0003 | -0.049 | |||
| 200.45 | 207.60 | 15 | 0.99 | 0.0003 | -0.053 | 680 | 0 | 4.80 | 131 | 51.0% | -0.01 | 0.0003 | -0.054 | |||
| 195.35 | 202.95 | 2 | 27.1% | 0.98 | 0.0004 | -0.058 | 685 | 0 | 4.90 | 39 | 50.0% | -0.02 | 0.0004 | -0.058 | ||
| 190.60 | 197.75 | 16 | 26.7% | 0.98 | 0.0004 | -0.063 | 690 | 0 | 4.65 | 47 | 48.3% | -0.02 | 0.0004 | -0.063 | ||
| 185.75 | 192.85 | 15 | 30.7% | 0.98 | 0.0004 | -0.068 | 695 | 0 | 1.94 | 7 | 96 | 40.2% | -0.02 | 0.0004 | -0.069 | |
| 180.90 | 187.00 | 35 | 0.98 | 0.0005 | -0.074 | 700 | 0.0900 | 1.76 | 6 | 523 | 38.9% | -0.02 | 0.0005 | -0.075 | ||
| 176.00 | 183.10 | 37 | 32.6% | 0.98 | 0.0005 | -0.080 | 705 | 0.2300 | 1.70 | 10 | 256 | 38.2% | -0.02 | 0.0005 | -0.081 | |
| 171.15 | 178.20 | 19 | 32.9% | 0.97 | 0.0006 | -0.087 | 710 | 0 | 2.84 | 299 | 39.7% | -0.03 | 0.0006 | -0.088 | ||
| 166.30 | 173.35 | 12 | 33.2% | 0.97 | 0.0006 | -0.094 | 715 | 0 | 2.95 | 1 | 68 | 38.9% | -0.03 | 0.0007 | -0.095 | |
| 161.50 | 168.55 | 15 | 33.7% | 0.97 | 0.0007 | -0.102 | 720 | 0.8500 | 2.69 | 7 | 301 | 39.2% | -0.03 | 0.0007 | -0.103 | |
| 156.40 | 162.35 | 8 | 24.1% | 0.96 | 0.0008 | -0.111 | 725 | 0.7600 | 2.78 | 31 | 62 | 38.1% | -0.04 | 0.0008 | -0.112 | |
| 151.85 | 158.95 | 9 | 33.8% | 0.96 | 0.0009 | -0.120 | 730 | 1.23 | 2.83 | 2 | 30 | 38.0% | -0.04 | 0.0009 | -0.121 | |
| 147.10 | 154.15 | 11 | 33.8% | 0.96 | 0.0010 | -0.130 | 735 | 1.07 | 3.70 | 1 | 61 | 38.2% | -0.05 | 0.0010 | -0.131 | |
| 142.05 | 149.70 | 6 | 33.8% | 0.95 | 0.0010 | -0.140 | 740 | 0.0500 | 4.65 | 23 | 120 | 37.0% | -0.05 | 0.0010 | -0.141 | |
| 137.70 | 143.25 | 1 | 30.8% | 0.95 | 0.0011 | -0.151 | 745 | 0.7200 | 5.15 | 21 | 59 | 37.7% | -0.06 | 0.0011 | -0.152 | |
| 133.05 | 138.55 | 15 | 31.2% | 0.94 | 0.0012 | -0.162 | 750 | 1.70 | 6.45 | 14 | 266 | 39.5% | -0.06 | 0.0012 | -0.164 | |
| 128.45 | 133.90 | 4 | 31.6% | 0.93 | 0.0013 | -0.174 | 755 | 0.9200 | 5.75 | 1 | 70 | 36.5% | -0.07 | 0.0014 | -0.176 | |
| 123.60 | 129.25 | 5 | 31.3% | 0.93 | 0.0014 | -0.187 | 760 | 1.78 | 4.45 | 303 | 224 | 34.7% | -0.07 | 0.0015 | -0.189 | |
| 119.15 | 124.65 | 5 | 31.6% | 0.92 | 0.0016 | -0.201 | 765 | 1.54 | 6.95 | 4 | 61 | 36.3% | -0.08 | 0.0016 | -0.202 | |
| 114.50 | 121.05 | 16 | 32.8% | 0.91 | 0.0017 | -0.214 | 770 | 2.52 | 7.15 | 2 | 149 | 36.3% | -0.09 | 0.0017 | -0.216 | |
| 110.00 | 116.45 | 3 | 32.7% | 0.90 | 0.0018 | -0.229 | 775 | 2.56 | 5.15 | 4 | 120 | 33.0% | -0.10 | 0.0018 | -0.231 | |
| 105.65 | 111.05 | 7 | 31.7% | 0.89 | 0.0020 | -0.243 | 780 | 3.00 | 6.45 | 31 | 422 | 33.6% | -0.11 | 0.0020 | -0.246 | |
| 101.20 | 106.60 | 7 | 31.6% | 0.88 | 0.0021 | -0.258 | 785 | 4.20 | 7.30 | 3 | 100 | 34.3% | -0.12 | 0.0021 | -0.261 | |
| 96.75 | 102.05 | 2 | 6 | 31.3% | 0.87 | 0.0023 | -0.274 | 790 | 5.00 | 7.10 | 21 | 759 | 33.5% | -0.13 | 0.0023 | -0.277 |
| 92.40 | 97.90 | 5 | 31.4% | 0.86 | 0.0024 | -0.289 | 795 | 6.30 | 7.15 | 55 | 406 | 33.3% | -0.14 | 0.0024 | -0.292 | |
| 88.20 | 93.45 | 102 | 175 | 31.2% | 0.85 | 0.0026 | -0.304 | 800 | 7.35 | 7.85 | 741 | 814 | 33.4% | -0.15 | 0.0026 | -0.308 |
| 83.95 | 90.60 | 2 | 32.1% | 0.83 | 0.0028 | -0.320 | 805 | 7.40 | 10.10 | 28 | 129 | 33.7% | -0.17 | 0.0028 | -0.324 | |
| 79.80 | 86.25 | 36 | 31.8% | 0.82 | 0.0029 | -0.335 | 810 | 7.65 | 10.35 | 44 | 184 | 32.6% | -0.18 | 0.0030 | -0.339 | |
| 75.80 | 81.35 | 9 | 31.1% | 0.81 | 0.0031 | -0.350 | 815 | 8.70 | 11.60 | 32 | 166 | 32.7% | -0.20 | 0.0031 | -0.355 | |
| 71.80 | 77.40 | 10 | 31.0% | 0.79 | 0.0032 | -0.365 | 820 | 10.30 | 12.25 | 96 | 415 | 32.6% | -0.21 | 0.0033 | -0.370 | |
| 68.00 | 73.55 | 6 | 30.9% | 0.77 | 0.0034 | -0.379 | 825 | 11.50 | 14.10 | 167 | 299 | 33.0% | -0.23 | 0.0035 | -0.385 | |
| 64.25 | 69.60 | 44 | 30.8% | 0.76 | 0.0036 | -0.393 | 830 | 12.80 | 14.35 | 18 | 246 | 32.3% | -0.25 | 0.0036 | -0.399 | |
| 60.45 | 66.10 | 15 | 30.7% | 0.74 | 0.0037 | -0.406 | 835 | 14.55 | 15.00 | 95 | 266 | 32.0% | -0.27 | 0.0038 | -0.412 | |
| 56.90 | 62.50 | 21 | 30.6% | 0.72 | 0.0039 | -0.418 | 840 | 15.05 | 18.70 | 39 | 503 | 32.6% | -0.29 | 0.0040 | -0.425 | |
| 53.40 | 58.90 | 11 | 30.4% | 0.70 | 0.0040 | -0.430 | 845 | 15.85 | 20.55 | 9 | 345 | 32.2% | -0.31 | 0.0041 | -0.437 | |
| 50.00 | 55.55 | 57 | 101 | 30.3% | 0.68 | 0.0042 | -0.440 | 850 | 17.10 | 21.35 | 103 | 602 | 31.4% | -0.33 | 0.0042 | -0.448 |
| 46.75 | 52.30 | 12 | 17 | 30.3% | 0.66 | 0.0043 | -0.449 | 855 | 18.35 | 24.10 | 3 | 328 | 31.6% | -0.35 | 0.0044 | -0.457 |
| 43.55 | 49.15 | 3 | 50 | 30.2% | 0.64 | 0.0044 | -0.457 | 860 | 20.15 | 26.00 | 27 | 284 | 31.5% | -0.37 | 0.0045 | -0.466 |
| 40.50 | 46.15 | 12 | 108 | 30.1% | 0.61 | 0.0045 | -0.464 | 865 | 22.10 | 28.05 | 204 | 31.4% | -0.39 | 0.0046 | -0.473 | |
| 38.50 | 43.45 | 4 | 99 | 30.5% | 0.59 | 0.0046 | -0.469 | 870 | 24.15 | 30.10 | 8 | 294 | 31.3% | -0.42 | 0.0047 | -0.478 |
| 34.80 | 40.70 | 3 | 49 | 30.0% | 0.57 | 0.0047 | -0.472 | 875 | 26.30 | 32.40 | 81 | 483 | 31.2% | -0.44 | 0.0048 | -0.483 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 877.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 33.50 | 38.00 | 79 | 205 | 30.6% | 0.54 | 0.0047 | -0.475 | 880 | 28.90 | 34.75 | 5 | 1,495 | 31.2% | -0.46 | 0.0048 | -0.485 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 882.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 29.50 | 34.75 | 43 | 90 | 29.5% | 0.52 | 0.0048 | -0.475 | 885 | 31.15 | 37.25 | 22 | 600 | 31.0% | -0.49 | 0.0049 | -0.487 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 887.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 28.30 | 33.00 | 16 | 174 | 30.3% | 0.50 | 0.0048 | -0.474 | 890 | 33.90 | 39.80 | 9 | 325 | 31.0% | -0.51 | 0.0049 | -0.487 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 892.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 25.35 | 30.70 | 20 | 164 | 29.9% | 0.47 | 0.0048 | -0.472 | 895 | 36.60 | 42.55 | 14 | 355 | 30.9% | -0.54 | 0.0049 | -0.485 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 897.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 24.00 | 28.45 | 214 | 479 | 30.2% | 0.45 | 0.0048 | -0.468 | 900 | 39.45 | 42.80 | 96 | 757 | 29.6% | -0.56 | 0.0049 | -0.481 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 902.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 22.70 | 26.45 | 14 | 75 | 30.5% | 0.42 | 0.0048 | -0.462 | 905 | 42.90 | 48.30 | 7 | 148 | 31.0% | -0.59 | 0.0049 | -0.476 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 907.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 20.00 | 24.55 | 14 | 545 | 30.1% | 0.40 | 0.0047 | -0.455 | 910 | 46.00 | 51.35 | 15 | 236 | 30.9% | -0.61 | 0.0049 | -0.470 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 912.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 16.90 | 22.75 | 10 | 71 | 29.4% | 0.38 | 0.0046 | -0.446 | 915 | 49.20 | 54.00 | 8 | 297 | 30.6% | -0.63 | 0.0048 | -0.462 |
| 16.65 | 19.15 | 63 | 234 | 29.1% | 0.36 | 0.0046 | -0.436 | 920 | 52.35 | 58.00 | 14 | 450 | 30.8% | -0.66 | 0.0047 | -0.453 |
| 14.05 | 19.45 | 6 | 121 | 29.5% | 0.33 | 0.0044 | -0.425 | 925 | 55.80 | 61.50 | 2 | 148 | 30.8% | -0.68 | 0.0046 | -0.443 |
| 12.45 | 18.00 | 64 | 295 | 29.4% | 0.31 | 0.0043 | -0.412 | 930 | 59.35 | 65.00 | 45 | 159 | 30.8% | -0.70 | 0.0045 | -0.431 |
| 11.45 | 14.05 | 9 | 190 | 28.2% | 0.29 | 0.0042 | -0.399 | 935 | 63.05 | 68.75 | 228 | 30.8% | -0.72 | 0.0044 | -0.419 | |
| 11.30 | 13.40 | 114 | 741 | 29.1% | 0.27 | 0.0041 | -0.385 | 940 | 66.85 | 72.45 | 332 | 30.8% | -0.74 | 0.0043 | -0.406 | |
| 8.65 | 14.25 | 9 | 106 | 29.4% | 0.25 | 0.0039 | -0.370 | 945 | 70.75 | 76.25 | 10 | 100 | 30.8% | -0.76 | 0.0042 | -0.391 |
| 9.00 | 11.40 | 81 | 233 | 29.2% | 0.24 | 0.0038 | -0.355 | 950 | 74.80 | 80.25 | 136 | 30.9% | -0.78 | 0.0040 | -0.377 | |
| 6.60 | 11.90 | 2 | 219 | 29.2% | 0.22 | 0.0036 | -0.339 | 955 | 78.85 | 84.35 | 4 | 62 | 30.9% | -0.80 | 0.0039 | -0.362 |
| 8.15 | 9.40 | 47 | 374 | 29.8% | 0.20 | 0.0035 | -0.323 | 960 | 83.05 | 88.45 | 23 | 157 | 30.9% | -0.82 | 0.0037 | -0.347 |
| 6.70 | 10.05 | 2 | 143 | 30.4% | 0.19 | 0.0033 | -0.306 | 965 | 87.30 | 92.65 | 22 | 725 | 31.0% | -0.84 | 0.0036 | -0.332 |
| 4.15 | 9.70 | 14 | 249 | 29.4% | 0.17 | 0.0031 | -0.290 | 970 | 91.65 | 97.00 | 624 | 31.1% | -0.85 | 0.0034 | -0.317 | |
| 3.75 | 8.40 | 152 | 270 | 29.2% | 0.16 | 0.0030 | -0.275 | 975 | 95.85 | 101.35 | 3 | 223 | 31.1% | -0.87 | 0.0032 | -0.301 |
| 3.10 | 8.10 | 55 | 303 | 29.4% | 0.14 | 0.0028 | -0.259 | 980 | 100.30 | 105.80 | 117 | 31.2% | -0.88 | 0.0031 | -0.287 | |
| 3.00 | 7.15 | 44 | 142 | 29.5% | 0.13 | 0.0026 | -0.244 | 985 | 105.05 | 110.40 | 2 | 64 | 31.6% | -0.90 | 0.0029 | -0.273 |
| 2.28 | 7.35 | 136 | 398 | 30.0% | 0.12 | 0.0025 | -0.229 | 990 | 109.65 | 114.95 | 12 | 217 | 31.8% | -0.91 | 0.0028 | -0.258 |
| 2.53 | 7.30 | 5 | 148 | 31.2% | 0.11 | 0.0023 | -0.215 | 995 | 113.40 | 119.60 | 58 | 31.0% | -0.92 | 0.0026 | -0.243 | |
| 2.92 | 3.75 | 670 | 1,638 | 28.9% | 0.10 | 0.0022 | -0.202 | 1,000 | 119.00 | 124.25 | 26 | 127 | 32.2% | -0.93 | 0.0024 | -0.229 |
| 2.03 | 5.65 | 28 | 101 | 30.9% | 0.09 | 0.0020 | -0.189 | 1,005 | 123.75 | 129.05 | 35 | 74 | 32.6% | -0.94 | 0.0022 | -0.214 |
| 2.11 | 3.60 | 23 | 107 | 29.5% | 0.09 | 0.0019 | -0.177 | 1,010 | 128.55 | 133.85 | 10 | 206 | 33.0% | -0.95 | 0.0021 | -0.199 |
| 1.63 | 4.55 | 11 | 113 | 30.9% | 0.08 | 0.0018 | -0.166 | 1,015 | 133.35 | 138.70 | 10 | 29 | 33.4% | -0.96 | 0.0019 | -0.182 |
| 1.74 | 2.86 | 23 | 257 | 29.7% | 0.07 | 0.0016 | -0.155 | 1,020 | 138.15 | 143.35 | 137 | 33.4% | -0.96 | 0.0017 | -0.165 | |
| 0.5300 | 2.87 | 6 | 69 | 28.6% | 0.07 | 0.0015 | -0.145 | 1,025 | 142.85 | 148.30 | 3 | 33.7% | -0.97 | 0.0015 | -0.149 | |
| 0.7200 | 4.05 | 23 | 290 | 31.5% | 0.06 | 0.0014 | -0.136 | 1,030 | 147.95 | 153.20 | 1 | 60 | 34.5% | -0.97 | 0.0014 | -0.133 |
| 0.7400 | 2.26 | 4 | 23 | 29.4% | 0.05 | 0.0013 | -0.127 | 1,035 | 152.70 | 158.15 | 4 | 34.8% | -0.98 | 0.0012 | -0.115 | |
| 0.2000 | 2.64 | 28 | 326 | 29.8% | 0.05 | 0.0012 | -0.119 | 1,040 | 157.65 | 163.10 | 16 | 35.4% | -0.98 | 0.0010 | -0.098 | |
| 0.7700 | 2.21 | 1 | 37 | 30.8% | 0.05 | 0.0011 | -0.112 | 1,045 | 162.60 | 168.15 | 36.1% | -0.98 | 0.0009 | -0.083 | ||
| 1.00 | 2.10 | 5 | 796 | 31.7% | 0.04 | 0.0011 | -0.105 | 1,050 | 167.60 | 173.10 | 21 | 36.8% | -0.99 | 0.0008 | -0.070 | |
| 0 | 3.05 | 1 | 32 | 32.3% | 0.04 | 0.0010 | -0.098 | 1,055 | 172.55 | 178.10 | 37.5% | -0.99 | 0.0007 | -0.058 | ||
| 0 | 4.90 | 332 | 36.2% | 0.04 | 0.0009 | -0.092 | 1,060 | 177.55 | 183.10 | 17 | 38.2% | -0.99 | 0.0006 | -0.046 | ||
| 0.0100 | 2.61 | 102 | 32.8% | 0.03 | 0.0008 | -0.086 | 1,065 | 182.55 | 188.10 | 2 | 39.0% | -0.99 | 0.0005 | -0.037 | ||
| 0.1200 | 2.10 | 7 | 134 | 32.5% | 0.03 | 0.0008 | -0.081 | 1,070 | 186.15 | 193.05 | 17 | 35.5% | -0.99 | 0.0004 | -0.029 | |
| 0 | 2.01 | 196 | 33.3% | 0.03 | 0.0007 | -0.071 | 1,080 | 195.30 | 204.00 | 5 | 37.4% | -1.00 | 0.0002 | -0.016 | ||
| 0.1800 | 1.67 | 1 | 237 | 34.1% | 0.02 | 0.0006 | -0.063 | 1,090 | 206.25 | 213.50 | 7 | 40.3% | -1.00 | 0.0002 | -0.009 | |
| 0.0200 | 1.18 | 45 | 1,074 | 33.1% | 0.02 | 0.0005 | -0.056 | 1,100 | 217.55 | 223.10 | 7 | 44.1% | -1.00 | 0.0001 | -0.005 | |
| 0.2500 | 1.11 | 9 | 779 | 34.8% | 0.02 | 0.0004 | -0.049 | 1,110 | 227.60 | 233.05 | 45.5% | -1.00 | 0.0001 | -0.002 | ||
| 0 | 1.87 | 288 | 37.8% | 0.01 | 0.0004 | -0.044 | 1,120 | 237.60 | 243.05 | 46.9% | -1.00 | 0.0000 | -0.001 | |||
| 0 | 2.08 | 101 | 39.6% | 0.01 | 0.0003 | -0.039 | 1,130 | 246.00 | 254.00 | 46.4% | -1.00 | 0.0000 | -0.001 | |||
| 0 | 4.35 | 213 | 46.2% | 0.01 | 0.0003 | -0.035 | 1,140 | 257.55 | 263.10 | 1 | 49.6% | -1.00 | 0.0000 | -0.000 | ||
| 0 | 3.55 | 1 | 237 | 45.7% | 0.01 | 0.0003 | -0.031 | 1,150 | 267.55 | 273.10 | 50.9% | -1.00 | 0.0000 | 0.000 | ||
| 0 | 1.75 | 326 | 41.9% | 0.01 | 0.0002 | -0.028 | 1,160 | 276.90 | 283.10 | 50.3% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 4.40 | 210 | 50.0% | 0.01 | 0.0002 | -0.025 | 1,170 | 286.15 | 293.10 | 48.5% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 4.40 | 280 | 51.2% | 0.01 | 0.0002 | -0.023 | 1,180 | 296.20 | 303.50 | 51.7% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 4.35 | 186 | 52.3% | 0.01 | 0.0001 | -0.020 | 1,190 | 306.15 | 313.10 | 50.9% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.6000 | 1,043 | 40.3% | 0.00 | 0.0001 | -0.018 | 1,200 | 316.15 | 323.10 | 52.0% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 4.35 | 85 | 54.6% | 0.00 | 0.0001 | -0.017 | 1,210 | 326.15 | 333.10 | 53.2% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 4.35 | 117 | 55.8% | 0.00 | 0.0001 | -0.015 | 1,220 | 336.15 | 343.10 | 54.3% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 4.35 | 73 | 56.9% | 0.00 | 0.0001 | -0.014 | 1,230 | 346.15 | 353.10 | 55.4% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 4.35 | 120 | 58.0% | 0.00 | 0.0001 | -0.012 | 1,240 | 356.25 | 363.10 | 57.1% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 4.30 | 151 | 59.0% | 0.00 | 0.0001 | -0.011 | 1,250 | 367.30 | 373.10 | 62.4% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 3.20 | 118 | 57.3% | 0.00 | 0.0001 | -0.010 | 1,260 | 376.15 | 383.10 | 58.7% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 4.30 | 166 | 61.2% | 0.00 | 0.0001 | -0.009 | 1,270 | 386.15 | 393.10 | 59.7% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 4.30 | 66 | 62.3% | 0.00 | 0.0000 | -0.009 | 1,280 | 397.10 | 403.10 | 65.1% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 4.30 | 109 | 63.3% | 0.00 | 0.0000 | -0.008 | 1,290 | 406.15 | 413.10 | 61.8% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 0.1000 | 190 | 41.5% | 0.00 | 0.0000 | -0.007 | 1,300 | 416.20 | 423.35 | 64.6% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 4.30 | 58 | 65.4% | 0.00 | 0.0000 | -0.006 | 1,310 | 426.15 | 433.10 | 63.9% | -1.00 | 0.0000 | 0.000 | |||
| 0 | 2.83 | 68 | 62.3% | 0.00 | 0.0000 | -0.006 | 1,320 | 436.20 | 443.40 | 67.0% | -1.00 | 0.0000 | 0.000 | |||
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。