GS 期权链 The Goldman Sachs Group, Inc.
Cboe delayed options data · 截至 09:35 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 ±6.8% (938.23–1,075.58) · ATM IV 29.8% · P/C 未平仓量 1.49
| 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 | |
| 462.45 | 470.90 | 86.7% | 1.00 | 0.0000 | 0.000 | 540 | 0 | 2.50 | 102.2% | -0.00 | 0.0000 | -0.018 | ||||
| 452.50 | 459.85 | 1.00 | 0.0000 | 0.000 | 550 | 0 | 4.00 | 106.0% | -0.00 | 0.0000 | -0.019 | |||||
| 442.55 | 450.40 | 1.00 | 0.0000 | 0.000 | 560 | 0 | 4.35 | 101.4% | -0.00 | 0.0000 | -0.020 | |||||
| 433.15 | 438.45 | 1.00 | 0.0000 | 0.000 | 570 | 0 | 1.27 | 1 | 86.0% | -0.00 | 0.0000 | -0.021 | ||||
| 422.80 | 428.50 | 1.00 | 0.0000 | 0.000 | 580 | 0.0100 | 0.4500 | 5 | 74.3% | -0.00 | 0.0000 | -0.022 | ||||
| 412.85 | 418.55 | 1.00 | 0.0000 | 0.000 | 590 | 0.0100 | 0.3000 | 10 | 81 | 69.3% | -0.00 | 0.0000 | -0.023 | |||
| 403.20 | 408.60 | 1.00 | 0.0000 | 0.000 | 600 | 0 | 2.21 | 4 | 85.0% | -0.00 | 0.0000 | -0.025 | ||||
| 392.95 | 398.65 | 1.00 | 0.0000 | 0.000 | 610 | 0.0100 | 1.78 | 80.2% | -0.00 | 0.0000 | -0.026 | |||||
| 382.85 | 391.25 | 71.3% | 1.00 | 0.0000 | 0.000 | 620 | 0.0100 | 1.98 | 79.0% | -0.00 | 0.0000 | -0.028 | ||||
| 373.05 | 380.85 | 59.6% | 1.00 | 0.0001 | 0.000 | 630 | 0 | 2.57 | 79.6% | -0.00 | 0.0001 | -0.030 | ||||
| 363.00 | 370.90 | 55.6% | 1.00 | 0.0001 | 0.000 | 640 | 0.0100 | 1.98 | 74.4% | -0.00 | 0.0001 | -0.032 | ||||
| 358.00 | 365.85 | 50.8% | 1.00 | 0.0001 | 0.000 | 645 | 0 | 2.54 | 75.0% | -0.00 | 0.0001 | -0.033 | ||||
| 353.00 | 360.35 | 1.00 | 0.0001 | 0.000 | 650 | 0 | 2.10 | 71.7% | -0.00 | 0.0001 | -0.034 | |||||
| 348.00 | 355.85 | 1.00 | 0.0001 | 0.000 | 655 | 0.0100 | 4.45 | 80.6% | -0.00 | 0.0001 | -0.035 | |||||
| 343.05 | 351.45 | 63.7% | 1.00 | 0.0001 | 0.000 | 660 | 0 | 4.45 | 79.4% | -0.00 | 0.0001 | -0.036 | ||||
| 338.05 | 345.85 | 0.99 | 0.0001 | 0.000 | 665 | 0 | 3.10 | 73.6% | -0.01 | 0.0001 | -0.037 | |||||
| 333.10 | 338.95 | 0.99 | 0.0001 | 0.000 | 670 | 0 | 1.52 | 65.2% | -0.01 | 0.0001 | -0.038 | |||||
| 328.10 | 336.10 | 50.3% | 0.99 | 0.0001 | 0.000 | 675 | 0.0100 | 4.45 | 75.7% | -0.01 | 0.0001 | -0.040 | ||||
| 323.15 | 331.55 | 59.2% | 0.99 | 0.0001 | -0.000 | 680 | 0.0100 | 4.50 | 74.7% | -0.01 | 0.0001 | -0.041 | ||||
| 318.20 | 326.10 | 49.2% | 0.99 | 0.0001 | -0.002 | 685 | 0 | 4.50 | 73.5% | -0.01 | 0.0001 | -0.043 | ||||
| 313.30 | 321.10 | 49.6% | 0.99 | 0.0001 | -0.004 | 690 | 0 | 2.51 | 65.6% | -0.01 | 0.0001 | -0.044 | ||||
| 308.25 | 316.15 | 48.0% | 0.99 | 0.0001 | -0.007 | 695 | 0 | 4.50 | 71.1% | -0.01 | 0.0001 | -0.046 | ||||
| 303.25 | 311.25 | 48.3% | 0.99 | 0.0001 | -0.009 | 700 | 0 | 0.6500 | 1 | 52.8% | -0.01 | 0.0001 | -0.047 | |||
| 298.30 | 306.05 | 42.8% | 0.99 | 0.0001 | -0.011 | 705 | 0 | 4.50 | 68.7% | -0.01 | 0.0001 | -0.049 | ||||
| 293.35 | 301.30 | 47.7% | 0.99 | 0.0001 | -0.014 | 710 | 0 | 4.55 | 67.7% | -0.01 | 0.0001 | -0.051 | ||||
| 288.35 | 296.35 | 47.0% | 0.99 | 0.0001 | -0.016 | 715 | 0 | 4.55 | 11 | 66.5% | -0.01 | 0.0001 | -0.053 | |||
| 283.50 | 291.35 | 47.5% | 0.99 | 0.0002 | -0.019 | 720 | 0 | 1.70 | 17 | 55.8% | -0.01 | 0.0002 | -0.055 | |||
| 278.45 | 286.40 | 46.1% | 0.99 | 0.0002 | -0.021 | 725 | 0 | 1.38 | 33 | 53.1% | -0.01 | 0.0002 | -0.057 | |||
| 273.45 | 281.60 | 46.9% | 0.99 | 0.0002 | -0.024 | 730 | 0 | 1.70 | 3 | 53.8% | -0.01 | 0.0002 | -0.059 | |||
| 268.50 | 276.50 | 45.2% | 0.99 | 0.0002 | -0.027 | 735 | 0 | 1.36 | 3 | 51.1% | -0.01 | 0.0002 | -0.061 | |||
| 263.55 | 271.45 | 43.9% | 0.99 | 0.0002 | -0.030 | 740 | 0 | 1.33 | 32 | 50.0% | -0.01 | 0.0002 | -0.064 | |||
| 258.60 | 266.70 | 45.4% | 0.99 | 0.0002 | -0.033 | 745 | 0 | 3.10 | 31 | 55.8% | -0.01 | 0.0002 | -0.066 | |||
| 253.60 | 261.60 | 43.3% | 0.99 | 0.0002 | -0.036 | 750 | 0.1500 | 0.8000 | 12 | 45.9% | -0.01 | 0.0002 | -0.069 | |||
| 248.65 | 256.85 | 44.4% | 0.99 | 0.0002 | -0.040 | 755 | 0 | 1.29 | 6 | 46.9% | -0.01 | 0.0002 | -0.071 | |||
| 244.00 | 251.65 | 44.2% | 0.99 | 0.0003 | -0.043 | 760 | 0 | 1.10 | 7 | 44.9% | -0.01 | 0.0003 | -0.074 | |||
| 238.75 | 247.55 | 46.4% | 0.99 | 0.0003 | -0.047 | 765 | 0 | 1.50 | 7 | 46.0% | -0.01 | 0.0003 | -0.077 | |||
| 234.00 | 241.75 | 42.6% | 0.98 | 0.0003 | -0.051 | 770 | 0 | 2.05 | 28 | 47.2% | -0.02 | 0.0003 | -0.081 | |||
| 229.30 | 237.00 | 44.2% | 0.98 | 0.0003 | -0.055 | 775 | 0 | 1.54 | 9 | 44.3% | -0.02 | 0.0003 | -0.084 | |||
| 223.95 | 232.70 | 44.5% | 0.98 | 0.0003 | -0.059 | 780 | 0 | 1.59 | 16 | 43.5% | -0.02 | 0.0004 | -0.088 | |||
| 219.00 | 227.80 | 43.9% | 0.98 | 0.0004 | -0.064 | 785 | 0 | 1.75 | 16 | 43.2% | -0.02 | 0.0004 | -0.092 | |||
| 214.05 | 221.50 | 36.8% | 0.98 | 0.0004 | -0.068 | 790 | 0.0600 | 1.58 | 13 | 41.9% | -0.02 | 0.0004 | -0.096 | |||
| 209.15 | 217.35 | 40.6% | 0.98 | 0.0004 | -0.073 | 795 | 0.0100 | 1.98 | 16 | 42.2% | -0.02 | 0.0004 | -0.100 | |||
| 204.20 | 211.65 | 36.5% | 0.98 | 0.0004 | -0.078 | 800 | 0.4100 | 1.78 | 10 | 41.9% | -0.02 | 0.0005 | -0.105 | |||
| 199.35 | 207.35 | 39.2% | 0.98 | 0.0005 | -0.084 | 805 | 0.6000 | 1.74 | 17 | 41.3% | -0.02 | 0.0005 | -0.110 | |||
| 194.45 | 202.65 | 39.5% | 0.97 | 0.0005 | -0.089 | 810 | 0.6300 | 1.51 | 7 | 39.8% | -0.03 | 0.0005 | -0.115 | |||
| 189.55 | 197.95 | 40.3% | 0.97 | 0.0006 | -0.095 | 815 | 0.7500 | 1.95 | 3 | 40.4% | -0.03 | 0.0006 | -0.120 | |||
| 184.80 | 190.55 | 27.8% | 0.97 | 0.0006 | -0.102 | 820 | 0.8700 | 1.75 | 7 | 39.2% | -0.03 | 0.0006 | -0.126 | |||
| 180.20 | 187.05 | 36.8% | 0.97 | 0.0006 | -0.109 | 825 | 0.8100 | 2.10 | 1 | 2 | 39.0% | -0.03 | 0.0006 | -0.132 | ||
| 175.05 | 180.80 | 30.0% | 0.96 | 0.0007 | -0.116 | 830 | 1.05 | 2.42 | 15 | 39.2% | -0.04 | 0.0007 | -0.139 | |||
| 170.05 | 178.45 | 36.5% | 0.96 | 0.0008 | -0.123 | 835 | 0.8500 | 2.16 | 19 | 37.2% | -0.04 | 0.0008 | -0.146 | |||
| 165.30 | 171.15 | 30.9% | 0.96 | 0.0008 | -0.131 | 840 | 1.28 | 2.18 | 6 | 37.2% | -0.04 | 0.0008 | -0.153 | |||
| 160.70 | 166.30 | 31.8% | 0.96 | 0.0009 | -0.140 | 845 | 1.51 | 2.46 | 50 | 3 | 37.2% | -0.04 | 0.0009 | -0.161 | ||
| 156.10 | 161.50 | 32.5% | 0.95 | 0.0009 | -0.149 | 850 | 1.51 | 2.80 | 1 | 11 | 36.8% | -0.05 | 0.0009 | -0.170 | ||
| 151.30 | 158.05 | 35.1% | 0.95 | 0.0010 | -0.159 | 855 | 1.78 | 2.92 | 17 | 36.4% | -0.05 | 0.0010 | -0.179 | |||
| 146.10 | 151.95 | 31.5% | 0.94 | 0.0011 | -0.169 | 860 | 1.40 | 3.20 | 20 | 35.2% | -0.06 | 0.0011 | -0.189 | |||
| 141.85 | 147.20 | 1 | 32.4% | 0.94 | 0.0012 | -0.180 | 865 | 1.34 | 4.20 | 20 | 35.6% | -0.06 | 0.0012 | -0.200 | ||
| 136.65 | 142.50 | 31.6% | 0.93 | 0.0012 | -0.192 | 870 | 1.75 | 4.65 | 23 | 35.7% | -0.07 | 0.0013 | -0.211 | |||
| 132.20 | 137.75 | 4 | 31.8% | 0.93 | 0.0014 | -0.204 | 875 | 2.40 | 4.20 | 25 | 34.9% | -0.07 | 0.0014 | -0.223 | ||
| 127.40 | 133.10 | 5 | 31.5% | 0.92 | 0.0014 | -0.218 | 880 | 2.75 | 4.25 | 45 | 34.3% | -0.08 | 0.0015 | -0.235 | ||
| 122.90 | 128.50 | 1 | 31.7% | 0.92 | 0.0016 | -0.232 | 885 | 3.40 | 4.60 | 1 | 30 | 34.3% | -0.08 | 0.0016 | -0.249 | |
| 118.20 | 123.85 | 10 | 31.4% | 0.91 | 0.0017 | -0.246 | 890 | 3.45 | 4.95 | 8 | 33.6% | -0.09 | 0.0017 | -0.263 | ||
| 113.65 | 119.30 | 2 | 31.3% | 0.90 | 0.0018 | -0.262 | 895 | 3.55 | 5.75 | 5 | 66 | 33.4% | -0.10 | 0.0018 | -0.278 | |
| 109.50 | 114.20 | 10 | 30.9% | 0.89 | 0.0019 | -0.278 | 900 | 4.75 | 5.95 | 10 | 122 | 33.6% | -0.11 | 0.0020 | -0.294 | |
| 104.70 | 109.75 | 30.5% | 0.88 | 0.0021 | -0.294 | 905 | 5.00 | 6.95 | 2 | 63 | 33.5% | -0.12 | 0.0021 | -0.310 | ||
| 100.95 | 105.35 | 5 | 31.0% | 0.87 | 0.0022 | -0.312 | 910 | 5.20 | 7.45 | 4 | 13 | 32.8% | -0.13 | 0.0022 | -0.327 | |
| 95.95 | 101.00 | 3 | 30.4% | 0.86 | 0.0024 | -0.330 | 915 | 5.90 | 8.35 | 10 | 32.9% | -0.14 | 0.0024 | -0.344 | ||
| 91.90 | 96.75 | 30.5% | 0.85 | 0.0025 | -0.348 | 920 | 6.70 | 9.00 | 3 | 22 | 32.7% | -0.15 | 0.0025 | -0.362 | ||
| 87.65 | 92.55 | 2 | 30.4% | 0.84 | 0.0027 | -0.367 | 925 | 5.75 | 9.30 | 2 | 30 | 30.9% | -0.17 | 0.0027 | -0.381 | |
| 83.25 | 88.40 | 28 | 30.1% | 0.82 | 0.0028 | -0.385 | 930 | 7.75 | 10.35 | 56 | 73 | 31.7% | -0.18 | 0.0028 | -0.399 | |
| 78.95 | 84.30 | 15 | 29.9% | 0.81 | 0.0030 | -0.404 | 935 | 9.05 | 12.60 | 5 | 82 | 32.6% | -0.19 | 0.0030 | -0.417 | |
| 75.55 | 80.35 | 4 | 30.2% | 0.79 | 0.0031 | -0.423 | 940 | 8.70 | 12.00 | 13 | 47 | 30.6% | -0.21 | 0.0032 | -0.436 | |
| 71.30 | 76.45 | 2 | 17 | 29.9% | 0.78 | 0.0033 | -0.441 | 945 | 11.10 | 12.55 | 24 | 120 | 31.0% | -0.23 | 0.0033 | -0.454 |
| 67.65 | 72.65 | 2 | 22 | 29.9% | 0.76 | 0.0034 | -0.459 | 950 | 12.70 | 13.75 | 21 | 109 | 31.1% | -0.24 | 0.0035 | -0.471 |
| 63.60 | 68.90 | 6 | 29.6% | 0.74 | 0.0036 | -0.476 | 955 | 12.85 | 15.05 | 25 | 59 | 30.4% | -0.26 | 0.0036 | -0.488 | |
| 60.15 | 65.30 | 17 | 29.7% | 0.72 | 0.0037 | -0.492 | 960 | 15.05 | 16.45 | 3 | 62 | 30.7% | -0.28 | 0.0038 | -0.504 | |
| 56.65 | 61.85 | 19 | 29.7% | 0.70 | 0.0039 | -0.507 | 965 | 16.55 | 17.95 | 18 | 66 | 30.6% | -0.30 | 0.0039 | -0.519 | |
| 53.80 | 58.45 | 20 | 14 | 29.9% | 0.68 | 0.0040 | -0.521 | 970 | 18.05 | 19.55 | 36 | 445 | 30.5% | -0.32 | 0.0040 | -0.533 |
| 49.95 | 55.15 | 38 | 29.5% | 0.66 | 0.0041 | -0.534 | 975 | 19.85 | 21.25 | 6 | 96 | 30.5% | -0.34 | 0.0042 | -0.546 | |
| 46.80 | 51.95 | 29 | 29.5% | 0.64 | 0.0042 | -0.545 | 980 | 21.35 | 23.05 | 1 | 456 | 30.2% | -0.36 | 0.0043 | -0.557 | |
| 43.75 | 49.10 | 4 | 18 | 29.5% | 0.62 | 0.0043 | -0.555 | 985 | 22.45 | 26.85 | 49 | 30.6% | -0.38 | 0.0044 | -0.566 | |
| 41.00 | 46.15 | 20 | 38 | 29.6% | 0.60 | 0.0044 | -0.563 | 990 | 25.75 | 27.50 | 1 | 200 | 30.5% | -0.40 | 0.0044 | -0.574 |
| 38.60 | 43.45 | 24 | 29.8% | 0.58 | 0.0044 | -0.570 | 995 | 27.30 | 29.15 | 2 | 50 | 29.9% | -0.43 | 0.0045 | -0.580 | |
| 35.55 | 40.80 | 49 | 28 | 29.6% | 0.56 | 0.0045 | -0.574 | 1,000 | 28.55 | 33.20 | 10 | 68 | 30.2% | -0.45 | 0.0046 | -0.585 |
| 32.75 | 37.15 | 47 | 13 | 29.0% | 0.53 | 0.0045 | -0.577 | 1,005 | 31.00 | 36.45 | 9 | 33 | 30.5% | -0.47 | 0.0046 | -0.587 |
| 31.60 | 34.70 | 8 | 24 | 29.5% | 0.51 | 0.0046 | -0.577 | 1,010 | 33.60 | 39.05 | 18 | 30.5% | -0.50 | 0.0046 | -0.588 | |
| 28.00 | 33.45 | 25 | 5 | 29.4% | 0.49 | 0.0046 | -0.576 | 1,015 | 36.85 | 40.50 | 4 | 51 | 30.2% | -0.52 | 0.0047 | -0.587 |
| 27.25 | 30.40 | 6 | 10 | 29.7% | 0.46 | 0.0046 | -0.573 | 1,020 | 39.55 | 43.35 | 2 | 22 | 30.2% | -0.54 | 0.0047 | -0.583 |
| 24.35 | 28.10 | 3 | 25 | 29.2% | 0.44 | 0.0046 | -0.568 | 1,025 | 42.20 | 46.30 | 4 | 32 | 30.1% | -0.57 | 0.0046 | -0.579 |
| 21.65 | 26.35 | 6 | 10 | 29.0% | 0.42 | 0.0045 | -0.562 | 1,030 | 45.30 | 47.60 | 4 | 28 | 29.3% | -0.59 | 0.0046 | -0.572 |
| 19.80 | 25.35 | 3 | 21 | 29.4% | 0.40 | 0.0045 | -0.553 | 1,035 | 48.50 | 50.70 | 3 | 17 | 29.3% | -0.61 | 0.0046 | -0.563 |
| 18.05 | 22.70 | 20 | 31 | 29.0% | 0.38 | 0.0044 | -0.544 | 1,040 | 51.70 | 53.95 | 2 | 60 | 29.2% | -0.63 | 0.0045 | -0.554 |
| 16.40 | 21.95 | 10 | 27 | 29.4% | 0.35 | 0.0043 | -0.532 | 1,045 | 55.25 | 57.25 | 3 | 17 | 29.3% | -0.65 | 0.0044 | -0.542 |
| 14.90 | 19.20 | 10 | 10 | 28.9% | 0.33 | 0.0042 | -0.519 | 1,050 | 58.60 | 60.70 | 1 | 14 | 29.2% | -0.68 | 0.0044 | -0.529 |
| 15.20 | 17.40 | 34 | 35 | 29.5% | 0.31 | 0.0041 | -0.505 | 1,055 | 62.15 | 64.25 | 6 | 32 | 29.1% | -0.70 | 0.0042 | -0.515 |
| 13.55 | 17.10 | 15 | 86 | 29.9% | 0.29 | 0.0040 | -0.490 | 1,060 | 65.85 | 69.40 | 8 | 23 | 29.9% | -0.72 | 0.0042 | -0.500 |
| 12.45 | 14.80 | 4 | 19 | 29.5% | 0.28 | 0.0039 | -0.474 | 1,065 | 69.65 | 73.15 | 2 | 12 | 29.9% | -0.74 | 0.0040 | -0.485 |
| 10.30 | 13.50 | 63 | 29 | 28.9% | 0.26 | 0.0038 | -0.458 | 1,070 | 72.05 | 78.70 | 19 | 30.1% | -0.76 | 0.0039 | -0.468 | |
| 9.75 | 12.40 | 28 | 31 | 29.2% | 0.24 | 0.0036 | -0.441 | 1,075 | 77.50 | 82.80 | 4 | 21 | 31.0% | -0.77 | 0.0038 | -0.451 |
| 8.15 | 11.85 | 20 | 35 | 29.1% | 0.22 | 0.0035 | -0.423 | 1,080 | 80.05 | 86.80 | 28 | 30.2% | -0.79 | 0.0036 | -0.433 | |
| 8.00 | 10.30 | 48 | 14 | 29.2% | 0.21 | 0.0033 | -0.405 | 1,085 | 84.20 | 91.00 | 13 | 30.3% | -0.81 | 0.0035 | -0.414 | |
| 7.65 | 9.80 | 20 | 29.8% | 0.19 | 0.0032 | -0.387 | 1,090 | 89.90 | 94.85 | 14 | 31.1% | -0.82 | 0.0033 | -0.396 | ||
| 6.40 | 8.80 | 31 | 29.3% | 0.18 | 0.0030 | -0.368 | 1,095 | 92.70 | 99.40 | 24 | 7 | 30.4% | -0.84 | 0.0032 | -0.377 | |
| 4.55 | 9.50 | 1 | 46 | 29.6% | 0.17 | 0.0029 | -0.350 | 1,100 | 98.55 | 103.80 | 14 | 31.6% | -0.85 | 0.0030 | -0.358 | |
| 5.50 | 7.50 | 18 | 29.8% | 0.15 | 0.0027 | -0.333 | 1,105 | 101.20 | 108.15 | 15 | 30.4% | -0.87 | 0.0029 | -0.339 | ||
| 4.55 | 6.45 | 4 | 399 | 29.2% | 0.14 | 0.0026 | -0.315 | 1,110 | 105.90 | 112.60 | 9 | 30.7% | -0.88 | 0.0028 | -0.321 | |
| 4.35 | 6.35 | 18 | 29.9% | 0.13 | 0.0024 | -0.298 | 1,115 | 111.90 | 117.15 | 36 | 32.1% | -0.89 | 0.0026 | -0.302 | ||
| 3.80 | 5.75 | 3 | 398 | 29.8% | 0.12 | 0.0023 | -0.282 | 1,120 | 115.85 | 121.60 | 18 | 31.6% | -0.90 | 0.0025 | -0.285 | |
| 3.55 | 5.10 | 22 | 26 | 29.9% | 0.11 | 0.0022 | -0.266 | 1,125 | 120.55 | 125.90 | 6 | 31.6% | -0.91 | 0.0024 | -0.270 | |
| 3.05 | 4.90 | 13 | 30.1% | 0.10 | 0.0020 | -0.251 | 1,130 | 125.20 | 130.55 | 16 | 31.8% | -0.92 | 0.0023 | -0.255 | ||
| 2.53 | 4.25 | 36 | 29.7% | 0.09 | 0.0019 | -0.236 | 1,135 | 129.95 | 135.25 | 6 | 32.0% | -0.93 | 0.0022 | -0.240 | ||
| 2.27 | 5.15 | 8 | 37 | 31.2% | 0.09 | 0.0018 | -0.223 | 1,140 | 134.65 | 140.00 | 2 | 32.2% | -0.94 | 0.0020 | -0.236 | |
| 2.00 | 3.35 | 25 | 29.6% | 0.08 | 0.0017 | -0.210 | 1,145 | 139.45 | 145.15 | 1 | 33.0% | -0.94 | 0.0019 | -0.235 | ||
| 1.72 | 3.95 | 32 | 30.8% | 0.07 | 0.0016 | -0.197 | 1,150 | 144.30 | 150.00 | 4 | 33.5% | -0.95 | 0.0019 | -0.232 | ||
| 1.75 | 2.95 | 24 | 105 | 30.3% | 0.07 | 0.0015 | -0.186 | 1,155 | 149.15 | 154.85 | 1 | 33.9% | -0.96 | 0.0019 | -0.228 | |
| 1.37 | 2.64 | 16 | 30.0% | 0.06 | 0.0014 | -0.175 | 1,160 | 154.05 | 159.75 | 6 | 34.4% | -0.97 | 0.0018 | -0.216 | ||
| 1.09 | 2.88 | 6 | 13 | 30.7% | 0.06 | 0.0013 | -0.165 | 1,165 | 158.95 | 164.70 | 35.0% | -0.97 | 0.0017 | -0.194 | ||
| 0.9700 | 2.66 | 61 | 30.8% | 0.05 | 0.0012 | -0.156 | 1,170 | 163.90 | 169.65 | 21 | 35.6% | -0.98 | 0.0015 | -0.179 | ||
| 0.8500 | 2.25 | 2 | 22 | 30.6% | 0.05 | 0.0011 | -0.147 | 1,175 | 168.80 | 174.60 | 36.1% | -0.98 | 0.0014 | -0.180 | ||
| 0.8100 | 2.19 | 32 | 31.1% | 0.05 | 0.0010 | -0.140 | 1,180 | 171.20 | 179.65 | 31.5% | -0.99 | 0.0012 | -0.182 | |||
| 0.7600 | 2.91 | 23 | 33.0% | 0.04 | 0.0010 | -0.132 | 1,185 | 176.20 | 184.60 | -0.99 | 0.0010 | -0.173 | ||||
| 0.6300 | 2.44 | 24 | 32.6% | 0.04 | 0.0009 | -0.125 | 1,190 | 181.20 | 189.60 | -0.99 | 0.0009 | -0.150 | ||||
| 0.4200 | 1.80 | 38 | 32.0% | 0.03 | 0.0008 | -0.114 | 1,200 | 191.20 | 199.60 | -0.99 | 0.0006 | -0.124 | ||||
| 0.2800 | 1.10 | 9 | 30.9% | 0.03 | 0.0007 | -0.103 | 1,210 | 202.35 | 209.60 | 38.3% | -1.00 | 0.0003 | -0.124 | |||
| 0.0400 | 1.87 | 8 | 33.7% | 0.03 | 0.0006 | -0.095 | 1,220 | 211.20 | 219.60 | 36.7% | -1.00 | 0.0001 | -0.124 | |||
| 0.0700 | 3.85 | 1 | 37.2% | 0.02 | 0.0006 | -0.088 | 1,230 | 222.00 | 229.60 | 39.9% | -1.00 | 0.0000 | -0.124 | |||
| 0 | 2.22 | 3 | 36.9% | 0.02 | 0.0005 | -0.081 | 1,240 | 232.25 | 239.60 | 42.1% | -1.00 | 0.0000 | -0.124 | |||
| 0 | 4.70 | 17 | 43.4% | 0.02 | 0.0005 | -0.076 | 1,250 | 242.35 | 249.60 | 43.7% | -1.00 | 0.0000 | -0.124 | |||
| 0.0200 | 1.85 | 9 | 37.5% | 0.02 | 0.0004 | -0.071 | 1,260 | 252.35 | 259.60 | 44.9% | -1.00 | 0.0000 | -0.124 | |||
| 0 | 4.55 | 8 | 45.6% | 0.02 | 0.0004 | -0.067 | 1,270 | 262.35 | 269.60 | 46.2% | -1.00 | 0.0000 | -0.124 | |||
| 0 | 4.55 | 4 | 43.9% | 0.01 | 0.0004 | -0.064 | 1,280 | 272.35 | 279.60 | 47.5% | -1.00 | 0.0000 | -0.124 | |||
| 0 | 3.90 | 9 | 43.0% | 0.01 | 0.0003 | -0.061 | 1,290 | 281.55 | 289.50 | 43.7% | -1.00 | 0.0000 | -0.124 | |||
| 0 | 4.45 | 32 | 49.0% | 0.01 | 0.0003 | -0.058 | 1,300 | 292.30 | 299.60 | 49.8% | -1.00 | 0.0000 | -0.124 | |||
| 0 | 3.35 | 4 | 47.3% | 0.01 | 0.0003 | -0.055 | 1,310 | 303.80 | 309.60 | 54.6% | -1.00 | 0.0000 | -0.124 | |||
| 0 | 2.16 | 8 | 43.8% | 0.01 | 0.0002 | -0.052 | 1,320 | 311.45 | 319.60 | 47.1% | -1.00 | 0.0000 | -0.124 | |||
| 0 | 4.20 | 14 | 49.1% | 0.01 | 0.0002 | -0.050 | 1,330 | 321.55 | 329.60 | 49.5% | -1.00 | 0.0000 | -0.124 | |||
| 0 | 4.40 | 4 | 49.0% | 0.01 | 0.0002 | -0.048 | 1,340 | 331.60 | 339.60 | 51.0% | -1.00 | 0.0000 | -0.124 | |||
| 0 | 4.35 | 21 | 52.0% | 0.01 | 0.0002 | -0.046 | 1,350 | 341.20 | 349.60 | -1.00 | 0.0000 | -0.124 | ||||
| 0 | 4.35 | 7 | 55.7% | 0.01 | 0.0002 | -0.044 | 1,360 | 351.20 | 359.60 | -1.00 | 0.0000 | -0.124 | ||||
| 0 | 4.15 | 6 | 52.1% | 0.01 | 0.0002 | -0.042 | 1,370 | 361.20 | 369.60 | -1.00 | 0.0000 | -0.124 | ||||
| 0 | 4.35 | 2 | 57.9% | 0.01 | 0.0002 | -0.041 | 1,380 | 372.25 | 379.60 | 58.9% | -1.00 | 0.0000 | -0.124 | |||
| 0 | 2.44 | 4 | 50.4% | 0.01 | 0.0001 | -0.039 | 1,390 | 381.75 | 389.60 | 57.5% | -1.00 | 0.0000 | -0.124 | |||
| 0 | 1.22 | 3 | 49.7% | 0.01 | 0.0001 | -0.037 | 1,400 | 391.20 | 399.60 | 57.5% | -1.00 | 0.0000 | -0.124 | |||
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。