IBM 期权链 International Business Machines Corporation
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 ±3.6% (223.51–240.36) · ATM IV 28.8% · P/C 未平仓量 0.57
| 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 | |
| 109.75 | 113.75 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.13 | 242.9% | 0.00 | 0.0000 | 0.000 | |||||
| 104.75 | 108.75 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 2.13 | 229.7% | 0.00 | 0.0000 | 0.000 | |||||
| 99.70 | 103.70 | 1.00 | 0.0000 | 0.000 | 130 | 0 | 2.13 | 217.0% | 0.00 | 0.0000 | -0.000 | |||||
| 94.75 | 98.70 | 1 | 1.00 | 0.0000 | 0.000 | 135 | 0 | 2.13 | 204.7% | 0.00 | 0.0000 | -0.000 | ||||
| 89.70 | 93.70 | 1 | 1.00 | 0.0000 | 0.000 | 140 | 0 | 2.13 | 192.9% | 0.00 | 0.0000 | -0.000 | ||||
| 85.35 | 88.35 | 1.00 | 0.0000 | 0.000 | 145 | 0 | 2.13 | 181.4% | 0.00 | 0.0000 | -0.000 | |||||
| 80.30 | 83.70 | 103.7% | 1.00 | 0.0000 | 0.000 | 150 | 0 | 1.07 | 12 | 149.6% | 0.00 | 0.0000 | -0.000 | |||
| 75.20 | 78.70 | 1.00 | 0.0000 | 0.000 | 155 | 0 | 2.13 | 159.5% | -0.00 | 0.0000 | -0.000 | |||||
| 70.30 | 73.65 | 1.00 | 0.0000 | 0.000 | 160 | 0 | 2.13 | 148.9% | -0.00 | 0.0000 | -0.000 | |||||
| 65.35 | 68.35 | 1.00 | 0.0000 | 0.000 | 165 | 0 | 0.0500 | 2 | 200 | 80.4% | -0.00 | 0.0000 | -0.001 | |||
| 60.25 | 63.35 | 1 | 1.00 | 0.0001 | 0.000 | 170 | 0 | 0.1200 | 2 | 39 | 81.3% | -0.00 | 0.0001 | -0.001 | ||
| 55.30 | 58.40 | 1.00 | 0.0001 | 0.000 | 175 | 0 | 1.13 | 1 | 104.2% | -0.00 | 0.0001 | -0.002 | ||||
| 50.30 | 53.75 | 59.6% | 1.00 | 0.0002 | 0.000 | 180 | 0 | 0.5300 | 11 | 83.4% | -0.00 | 0.0002 | -0.004 | |||
| 45.30 | 48.75 | 51.5% | 1.00 | 0.0004 | -0.001 | 185 | 0 | 0.6300 | 3 | 77.9% | -0.00 | 0.0004 | -0.006 | |||
| 40.45 | 43.40 | 1.00 | 0.0007 | -0.005 | 190 | 0 | 0.6300 | 21 | 70.1% | -0.00 | 0.0007 | -0.010 | ||||
| 35.25 | 38.45 | 1 | 0.99 | 0.0011 | -0.009 | 195 | 0.0100 | 0.2400 | 2 | 77 | 53.6% | -0.01 | 0.0011 | -0.014 | ||
| 30.30 | 33.40 | 1 | 0.99 | 0.0017 | -0.014 | 200 | 0 | 0.2500 | 12 | 58 | 46.8% | -0.01 | 0.0017 | -0.018 | ||
| 25.20 | 28.45 | 0.98 | 0.0029 | -0.022 | 205 | 0.0100 | 0.1500 | 11 | 107 | 37.4% | -0.02 | 0.0029 | -0.025 | |||
| 23.25 | 26.00 | 34.4% | 0.98 | 0.0038 | -0.028 | 207.5 | 0 | 1.96 | 3 | 56.8% | -0.02 | 0.0038 | -0.031 | |||
| 21.00 | 23.55 | 1 | 37.2% | 0.97 | 0.0052 | -0.037 | 210 | 0.0600 | 0.2000 | 48 | 110 | 33.6% | -0.03 | 0.0053 | -0.040 | |
| 18.20 | 21.50 | 35.5% | 0.96 | 0.0073 | -0.051 | 212.5 | 0 | 0.3300 | 39 | 14 | 31.5% | -0.04 | 0.0074 | -0.053 | ||
| 16.50 | 18.85 | 1 | 10 | 37.9% | 0.94 | 0.0102 | -0.069 | 215 | 0.2800 | 0.3300 | 4 | 89 | 31.8% | -0.06 | 0.0103 | -0.071 |
| 13.50 | 16.15 | 1 | 27.2% | 0.91 | 0.0141 | -0.093 | 217.5 | 0.3000 | 0.5400 | 7 | 522 | 30.2% | -0.09 | 0.0142 | -0.095 | |
| 11.65 | 13.90 | 124 | 30.4% | 0.87 | 0.0188 | -0.122 | 220 | 0.4600 | 1.00 | 37 | 370 | 30.6% | -0.13 | 0.0189 | -0.124 | |
| 9.30 | 11.70 | 6 | 28.4% | 0.82 | 0.0240 | -0.154 | 222.5 | 0.8100 | 1.24 | 9 | 542 | 29.3% | -0.18 | 0.0242 | -0.157 | |
| 7.95 | 9.15 | 2 | 16 | 28.5% | 0.76 | 0.0294 | -0.186 | 225 | 1.46 | 1.93 | 28 | 222 | 30.2% | -0.25 | 0.0296 | -0.189 |
| 6.20 | 7.20 | 6 | 27.9% | 0.68 | 0.0340 | -0.213 | 227.5 | 2.00 | 2.67 | 10 | 62 | 29.3% | -0.33 | 0.0343 | -0.216 | |
| 4.75 | 5.30 | 39 | 303 | 27.0% | 0.59 | 0.0372 | -0.231 | 230 | 3.15 | 3.70 | 28 | 339 | 30.1% | -0.42 | 0.0376 | -0.233 |
| 3.50 | 4.25 | 311 | 90 | 28.1% | 0.49 | 0.0383 | -0.235 | 232.5 | 4.05 | 5.05 | 41 | 45 | 29.5% | -0.51 | 0.0387 | -0.238 |
| 2.62 | 3.00 | 75 | 265 | 28.1% | 0.40 | 0.0371 | -0.227 | 235 | 5.45 | 6.60 | 4 | 107 | 29.8% | -0.61 | 0.0374 | -0.229 |
| 1.72 | 2.26 | 44 | 42 | 28.2% | 0.31 | 0.0339 | -0.208 | 237.5 | 7.20 | 8.25 | 6 | 30.2% | -0.69 | 0.0342 | -0.209 | |
| 1.30 | 1.50 | 483 | 482 | 28.6% | 0.24 | 0.0293 | -0.182 | 240 | 8.75 | 10.45 | 18 | 97 | 30.4% | -0.77 | 0.0296 | -0.182 |
| 0.8700 | 1.05 | 39 | 199 | 29.0% | 0.18 | 0.0242 | -0.153 | 242.5 | 10.15 | 13.10 | 30.6% | -0.83 | 0.0248 | -0.154 | ||
| 0.6400 | 0.7400 | 50 | 222 | 29.9% | 0.13 | 0.0194 | -0.126 | 245 | 13.20 | 15.85 | 22 | 77 | 39.2% | -0.88 | 0.0202 | -0.129 |
| 0.2400 | 0.5600 | 86 | 66 | 29.2% | 0.10 | 0.0152 | -0.103 | 247.5 | 14.80 | 18.30 | 1 | 38.2% | -0.91 | 0.0162 | -0.109 | |
| 0.3000 | 0.5300 | 79 | 470 | 32.9% | 0.07 | 0.0118 | -0.084 | 250 | 17.20 | 20.55 | 2 | 16 | 39.7% | -0.94 | 0.0130 | -0.093 |
| 0.2000 | 0.3000 | 5 | 275 | 32.4% | 0.05 | 0.0092 | -0.069 | 252.5 | 19.65 | 23.05 | 15 | 43.0% | -0.96 | 0.0104 | -0.077 | |
| 0.1000 | 0.7800 | 84 | 440 | 39.9% | 0.04 | 0.0072 | -0.057 | 255 | 21.90 | 25.50 | 6 | 44.1% | -0.97 | 0.0083 | -0.064 | |
| 0 | 0.6300 | 42 | 270 | 40.1% | 0.03 | 0.0057 | -0.048 | 257.5 | 24.40 | 27.85 | 2 | 46.0% | -0.98 | 0.0063 | -0.051 | |
| 0.1000 | 0.2100 | 23 | 424 | 37.8% | 0.03 | 0.0046 | -0.041 | 260 | 26.85 | 30.45 | 4 | 49.6% | -0.99 | 0.0046 | -0.043 | |
| 0 | 0.5300 | 23 | 19 | 44.4% | 0.02 | 0.0037 | -0.035 | 262.5 | 29.35 | 32.55 | 48.0% | -0.99 | 0.0033 | -0.036 | ||
| 0.0600 | 0.3000 | 18 | 319 | 39.0% | 0.02 | 0.0030 | -0.030 | 265 | 31.85 | 34.65 | 41.2% | -1.00 | 0.0022 | -0.033 | ||
| 0 | 0.3500 | 11 | 69 | 46.4% | 0.01 | 0.0025 | -0.026 | 267.5 | 34.00 | 38.00 | 55.1% | -1.00 | 0.0014 | -0.030 | ||
| 0 | 0.2400 | 4 | 151 | 46.2% | 0.01 | 0.0020 | -0.023 | 270 | 36.85 | 40.30 | 60.0% | -1.00 | 0.0009 | -0.029 | ||
| 0 | 0.1100 | 69 | 45.8% | 0.01 | 0.0014 | -0.018 | 275 | 41.85 | 44.50 | -1.00 | 0.0003 | -0.028 | ||||
| 0 | 0.0600 | 3 | 263 | 46.7% | 0.01 | 0.0010 | -0.014 | 280 | 46.85 | 49.50 | -1.00 | 0.0001 | -0.028 | |||
| 0 | 0.4500 | 42 | 65.5% | 0.00 | 0.0008 | -0.011 | 285 | 51.85 | 54.50 | -1.00 | 0.0000 | -0.028 | ||||
| 0 | 0.5600 | 41 | 72.6% | 0.00 | 0.0006 | -0.009 | 290 | 56.85 | 59.85 | 72.4% | -1.00 | 0.0000 | -0.028 | |||
| 0 | 0.2400 | 40 | 68.2% | 0.00 | 0.0004 | -0.007 | 295 | 61.85 | 64.70 | 71.4% | -1.00 | 0.0000 | -0.028 | |||
| 0 | 2.13 | 453 | 104.0% | 0.00 | 0.0003 | -0.006 | 300 | 66.85 | 70.30 | 91.1% | -1.00 | 0.0000 | -0.028 | |||
| 0 | 2.13 | 357 | 109.1% | 0.00 | 0.0002 | -0.005 | 305 | 71.85 | 75.20 | 94.0% | -1.00 | 0.0000 | -0.028 | |||
| 0 | 0.5300 | 84 | 89.3% | 0.00 | 0.0002 | -0.004 | 310 | 76.85 | 79.55 | -1.00 | 0.0000 | -0.028 | ||||
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。