IBM 期权链 International Business Machines Corporation
Cboe delayed options data · 截至 12:37 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 ±11.2% (206.47–258.62) · ATM IV 41.0% · P/C 未平仓量 1.86
| 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 | |
| 110.85 | 114.65 | 92.4% | 1.00 | 0.0000 | -0.001 | 120 | 0 | 0.7900 | 95.1% | -0.00 | 0.0001 | -0.004 | ||||
| 106.25 | 109.65 | 95.9% | 1.00 | 0.0001 | -0.002 | 125 | 0 | 1.39 | 98.4% | -0.00 | 0.0001 | -0.004 | ||||
| 101.25 | 104.70 | 90.8% | 1.00 | 0.0001 | -0.002 | 130 | 0 | 1.49 | 94.1% | -0.00 | 0.0002 | -0.005 | ||||
| 96.30 | 99.70 | 86.0% | 1.00 | 0.0001 | -0.002 | 135 | 0 | 1.40 | 87.7% | -0.00 | 0.0002 | -0.005 | ||||
| 91.30 | 94.70 | 80.4% | 1.00 | 0.0001 | -0.003 | 140 | 0 | 1.53 | 83.9% | -0.00 | 0.0003 | -0.006 | ||||
| 86.30 | 89.75 | 75.8% | 1.00 | 0.0002 | -0.004 | 145 | 0 | 0.3600 | 62.6% | -0.01 | 0.0003 | -0.007 | ||||
| 81.35 | 84.75 | 71.3% | 1.00 | 0.0002 | -0.005 | 150 | 0 | 2.18 | 79.2% | -0.01 | 0.0004 | -0.009 | ||||
| 76.40 | 79.80 | 67.5% | 1.00 | 0.0004 | -0.006 | 155 | 0 | 2.21 | 74.4% | -0.01 | 0.0006 | -0.011 | ||||
| 71.40 | 74.85 | 63.2% | 0.99 | 0.0005 | -0.009 | 160 | 0.0600 | 2.26 | 2 | 70.2% | -0.01 | 0.0008 | -0.014 | |||
| 66.50 | 69.90 | 60.0% | 0.99 | 0.0007 | -0.012 | 165 | 0.0400 | 0.6500 | 251 | 51.9% | -0.02 | 0.0010 | -0.018 | |||
| 61.90 | 64.95 | 59.2% | 0.99 | 0.0011 | -0.017 | 170 | 0.1800 | 2.44 | 1 | 62.3% | -0.02 | 0.0014 | -0.023 | |||
| 56.70 | 59.85 | 52.2% | 0.98 | 0.0015 | -0.023 | 175 | 0.2200 | 1.88 | 2 | 54.8% | -0.03 | 0.0019 | -0.029 | |||
| 52.20 | 55.00 | 52.2% | 0.97 | 0.0022 | -0.032 | 180 | 0 | 1.32 | 1 | 45.5% | -0.04 | 0.0026 | -0.038 | |||
| 47.10 | 49.95 | 46.7% | 0.96 | 0.0030 | -0.042 | 185 | 0.6700 | 1.06 | 11 | 11 | 43.9% | -0.06 | 0.0034 | -0.048 | ||
| 42.45 | 45.55 | 5 | 47.0% | 0.94 | 0.0040 | -0.056 | 190 | 1.10 | 1.51 | 1 | 7 | 43.9% | -0.08 | 0.0044 | -0.060 | |
| 37.85 | 40.90 | 45.2% | 0.91 | 0.0052 | -0.071 | 195 | 1.51 | 2.17 | 6 | 40 | 43.4% | -0.11 | 0.0054 | -0.074 | ||
| 33.45 | 36.35 | 43.9% | 0.88 | 0.0065 | -0.087 | 200 | 2.14 | 3.05 | 1 | 8 | 43.3% | -0.14 | 0.0066 | -0.089 | ||
| 29.25 | 32.30 | 43.6% | 0.84 | 0.0079 | -0.104 | 205 | 2.89 | 3.55 | 5 | 37 | 41.4% | -0.18 | 0.0079 | -0.105 | ||
| 25.30 | 28.10 | 42.5% | 0.79 | 0.0092 | -0.120 | 210 | 4.10 | 5.75 | 11 | 16 | 43.6% | -0.23 | 0.0091 | -0.119 | ||
| 21.60 | 24.35 | 41.9% | 0.74 | 0.0104 | -0.135 | 215 | 5.45 | 6.45 | 15 | 41.8% | -0.28 | 0.0102 | -0.133 | |||
| 19.10 | 20.90 | 3 | 43.1% | 0.68 | 0.0114 | -0.146 | 220 | 7.05 | 8.00 | 1 | 3 | 41.1% | -0.33 | 0.0111 | -0.143 | |
| 15.75 | 17.60 | 2 | 41.8% | 0.62 | 0.0121 | -0.154 | 225 | 9.05 | 10.25 | 1 | 8 | 41.3% | -0.39 | 0.0118 | -0.151 | |
| 12.85 | 14.55 | 11 | 29 | 40.8% | 0.56 | 0.0125 | -0.158 | 230 | 11.20 | 12.90 | 11 | 10 | 41.3% | -0.45 | 0.0123 | -0.155 |
| 10.65 | 12.00 | 16 | 23 | 40.7% | 0.50 | 0.0126 | -0.158 | 235 | 13.85 | 15.65 | 2 | 6 | 41.3% | -0.52 | 0.0124 | -0.156 |
| 9.05 | 10.15 | 20 | 29 | 41.7% | 0.44 | 0.0124 | -0.155 | 240 | 16.80 | 18.75 | 2 | 41.4% | -0.58 | 0.0122 | -0.153 | |
| 7.40 | 8.10 | 10 | 13 | 41.4% | 0.38 | 0.0119 | -0.148 | 245 | 20.10 | 21.95 | 3 | 41.3% | -0.63 | 0.0118 | -0.147 | |
| 5.90 | 6.85 | 3 | 16 | 41.8% | 0.32 | 0.0112 | -0.139 | 250 | 23.60 | 25.50 | 2 | 41.3% | -0.69 | 0.0112 | -0.138 | |
| 4.75 | 5.55 | 10 | 26 | 41.9% | 0.27 | 0.0104 | -0.129 | 255 | 27.00 | 29.25 | 40.5% | -0.74 | 0.0103 | -0.128 | ||
| 3.75 | 4.55 | 21 | 34 | 42.1% | 0.23 | 0.0094 | -0.117 | 260 | 30.95 | 33.55 | 41.0% | -0.78 | 0.0094 | -0.116 | ||
| 2.93 | 3.60 | 2 | 4 | 42.0% | 0.19 | 0.0084 | -0.105 | 265 | 34.85 | 37.95 | 40.9% | -0.82 | 0.0084 | -0.104 | ||
| 2.26 | 2.80 | 1 | 8 | 41.8% | 0.16 | 0.0074 | -0.093 | 270 | 39.50 | 42.50 | 42.3% | -0.85 | 0.0073 | -0.092 | ||
| 1.75 | 2.23 | 3 | 41.9% | 0.13 | 0.0065 | -0.082 | 275 | 43.80 | 46.75 | 41.3% | -0.88 | 0.0064 | -0.081 | |||
| 1.20 | 1.86 | 1 | 41.9% | 0.11 | 0.0056 | -0.072 | 280 | 48.25 | 51.05 | 39.7% | -0.90 | 0.0055 | -0.070 | |||
| 1.10 | 1.44 | 10 | 10 | 42.7% | 0.09 | 0.0048 | -0.062 | 285 | 53.25 | 55.90 | 41.9% | -0.92 | 0.0047 | -0.061 | ||
| 0.7800 | 1.24 | 19 | 43.0% | 0.07 | 0.0041 | -0.054 | 290 | 58.05 | 61.00 | 44.2% | -0.93 | 0.0040 | -0.053 | |||
| 0.3300 | 1.36 | 1 | 43.8% | 0.06 | 0.0035 | -0.047 | 295 | 62.40 | 65.30 | 38.2% | -0.95 | 0.0034 | -0.045 | |||
| 0 | 2.69 | 51.0% | 0.05 | 0.0030 | -0.041 | 300 | 67.10 | 70.30 | 37.4% | -0.96 | 0.0028 | -0.039 | ||||
| 0 | 2.58 | 52.9% | 0.04 | 0.0025 | -0.036 | 305 | 72.30 | 75.30 | 42.1% | -0.96 | 0.0024 | -0.034 | ||||
| 0 | 2.49 | 1 | 54.9% | 0.03 | 0.0022 | -0.031 | 310 | 77.50 | 80.20 | 45.4% | -0.97 | 0.0020 | -0.029 | |||
| 0 | 2.37 | 1 | 58.7% | 0.02 | 0.0016 | -0.024 | 320 | 86.70 | 90.40 | 41.7% | -0.98 | 0.0015 | -0.022 | |||
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。