IBM 期权链 International Business Machines Corporation

到期日 Cboe delayed options data · 截至 03:35 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 ±23.1% (178.46–285.41) · ATM IV 37.3% · P/C 未平仓量 1.72

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
106.25	110.20			40.9%	0.98	0.0007	0.000	125	0.4800	1.15			44.5%	-0.02	0.0007	-0.010
102.00	105.00			41.4%	0.97	0.0008	0.000	130	0.4200	1.43			43.1%	-0.03	0.0009	-0.011
97.35	100.50			42.3%	0.97	0.0010	0.000	135	0.5800	1.87			43.0%	-0.04	0.0010	-0.013
92.90	96.00			42.8%	0.96	0.0012	0.000	140	1.06	2.11		18	42.8%	-0.04	0.0012	-0.015
88.10	90.95			40.2%	0.95	0.0014	-0.003	145	1.18	2.51	1	1	41.8%	-0.05	0.0014	-0.018
84.00	86.70			41.5%	0.94	0.0016	-0.006	150	1.24	3.25	2	5	41.3%	-0.06	0.0017	-0.020
79.05	82.30			40.0%	0.93	0.0019	-0.009	155	2.24	3.30		2	41.0%	-0.08	0.0019	-0.023
74.95	77.95			40.1%	0.92	0.0022	-0.013	160	2.10	4.75	2	2	40.9%	-0.09	0.0022	-0.025
71.00	73.70			40.2%	0.90	0.0024	-0.016	165	3.45	4.60		16	40.3%	-0.10	0.0025	-0.028
66.30	69.80			39.4%	0.88	0.0027	-0.020	170	3.40	6.20		1	39.9%	-0.12	0.0028	-0.031
62.90	65.55			39.6%	0.87	0.0031	-0.024	175	5.10	6.70		62	40.2%	-0.14	0.0031	-0.034
58.70	61.90			39.3%	0.85	0.0034	-0.027	180	6.20	7.00	14	18	39.1%	-0.16	0.0034	-0.037
54.95	57.90		8	38.8%	0.83	0.0037	-0.031	185	6.40	9.15		200	39.0%	-0.18	0.0038	-0.040
51.05	54.85			38.9%	0.80	0.0040	-0.034	190	8.75	10.45		8	39.9%	-0.20	0.0041	-0.043
48.25	50.75			38.7%	0.78	0.0043	-0.038	195	9.10	12.20			39.9%	-0.23	0.0044	-0.045
44.90	47.65	1		38.7%	0.75	0.0046	-0.041	200	11.60	13.00		1	38.8%	-0.25	0.0047	-0.048
41.50	44.05			38.0%	0.73	0.0048	-0.044	205	13.30	14.65			38.6%	-0.28	0.0049	-0.050
38.65	41.05		2	38.0%	0.70	0.0050	-0.046	210	14.85	17.50		67	39.0%	-0.31	0.0052	-0.051
35.65	38.40			38.0%	0.68	0.0053	-0.048	215	16.00	19.55			38.1%	-0.33	0.0054	-0.053
32.15	36.05		1	37.6%	0.65	0.0055	-0.050	220	17.65	21.65	3	5	37.6%	-0.36	0.0056	-0.054
30.70	33.35		10	38.2%	0.62	0.0056	-0.052	225	20.55	24.05		1	38.0%	-0.39	0.0058	-0.055
27.05	30.10	1	26	36.6%	0.59	0.0058	-0.053	230	23.60	26.20		14	38.0%	-0.42	0.0059	-0.056
24.65	28.65	1	1	37.1%	0.56	0.0058	-0.054	235	25.70	29.15		151	37.8%	-0.45	0.0060	-0.056
22.60	26.00		4	36.7%	0.53	0.0059	-0.055	240	28.10	31.75		4	37.3%	-0.48	0.0061	-0.056
21.30	24.50		3	37.5%	0.51	0.0059	-0.056	245	31.00	34.90			37.3%	-0.51	0.0062	-0.056
18.90	22.70	1	3	37.1%	0.48	0.0059	-0.056	250	33.90	37.70		2	37.0%	-0.54	0.0062	-0.055
17.70	20.30			36.9%	0.45	0.0059	-0.056	255	37.20	41.20			37.2%	-0.57	0.0062	-0.054
15.70	18.65		73	36.6%	0.42	0.0058	-0.055	260	40.75	44.45		2	37.2%	-0.59	0.0061	-0.053
14.45	17.75		18	37.1%	0.40	0.0058	-0.054	265	44.25	47.95			37.2%	-0.62	0.0060	-0.052
13.00	15.95		3	36.8%	0.37	0.0057	-0.054	270	47.70	51.65			37.2%	-0.65	0.0059	-0.051
11.90	14.75		117	36.9%	0.35	0.0055	-0.053	275	51.35	55.45			37.2%	-0.67	0.0058	-0.049
10.75	13.55		13	36.9%	0.33	0.0054	-0.051	280	55.35	59.10			37.2%	-0.69	0.0057	-0.047
9.70	12.95			37.3%	0.31	0.0052	-0.050	285	59.80	63.25			37.9%	-0.72	0.0055	-0.045
8.75	12.00			37.3%	0.29	0.0051	-0.049	290	63.65	67.30		4	37.8%	-0.74	0.0054	-0.043
7.90	10.75		6	37.1%	0.27	0.0049	-0.047	295	68.00	71.05			37.7%	-0.76	0.0052	-0.040
7.15	10.00		2	37.2%	0.25	0.0047	-0.046	300	71.75	75.65			37.8%	-0.78	0.0050	-0.038
6.65	9.30			37.5%	0.23	0.0045	-0.044	305	76.50	79.80			38.2%	-0.80	0.0048	-0.035
6.45	8.10	3	2	37.0%	0.22	0.0044	-0.043	310	80.95	83.65			37.9%	-0.81	0.0046	-0.033
4.75	8.05			37.1%	0.20	0.0042	-0.041	315	85.25	88.05			37.9%	-0.83	0.0045	-0.031
4.70	7.35		5	37.6%	0.19	0.0040	-0.039	320	89.80	92.95			38.6%	-0.84	0.0043	-0.028
4.20	6.95			37.8%	0.18	0.0038	-0.038	325	94.35	97.35			38.7%	-0.86	0.0042	-0.027
3.70	6.50			37.8%	0.17	0.0036	-0.036	330	98.90	101.90			38.8%	-0.87	0.0041	-0.025
4.15	6.05		33	38.9%	0.15	0.0034	-0.035	335	103.40	106.80			39.2%	-0.89	0.0041	-0.024
3.40	5.65			38.6%	0.14	0.0033	-0.033	340	107.65	111.60	1	1	39.0%	-0.90	0.0040	-0.024

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。

波动率微笑 — Apr 16, 2027

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

IBM 期权链 International Business Machines Corporation

波动率微笑 — Apr 16, 2027

非必需消费品

ETF

科技

金融服务

工业

能源