IBM 期权链 International Business Machines Corporation

到期日 Cboe delayed options data · 截至 18:38 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 ±10.2% (212.96–261.31) · ATM IV 42.7% · P/C 未平仓量 0.54

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
115.40	119.45		2		1.00	0.0000	0.000	120	0	0.3000		186	97.5%	-0.00	0.0001	-0.003
110.35	114.50		1		1.00	0.0000	0.000	125	0	0.2000	2	159	87.6%	-0.00	0.0001	-0.004
105.85	108.50		3		1.00	0.0001	0.000	130	0	1.14		63	105.3%	-0.00	0.0001	-0.004
100.55	103.95				1.00	0.0001	0.000	135	0	0.3000		123	81.8%	-0.00	0.0001	-0.005
95.90	98.50		2		1.00	0.0001	0.000	140	0	0.6800		50	86.3%	-0.00	0.0002	-0.006
90.95	93.55		12		1.00	0.0001	0.000	145	0	0.2500		117	70.7%	-0.00	0.0002	-0.007
85.95	88.50		61		1.00	0.0002	0.000	150	0	0.3600		288	69.5%	-0.00	0.0003	-0.008
80.95	83.55		17		1.00	0.0002	0.000	155	0	0.2300	1	81	61.2%	-0.01	0.0004	-0.010
76.30	78.60	1	32		1.00	0.0003	0.000	160	0	0.2700	2	268	58.3%	-0.01	0.0005	-0.012
71.00	73.65		11		0.99	0.0005	-0.001	165	0.0600	0.1600	5	474	52.7%	-0.01	0.0007	-0.015
66.05	68.65		287		0.99	0.0007	-0.005	170	0.1500	0.2700	218	622	53.3%	-0.01	0.0010	-0.019
61.20	63.70		246		0.99	0.0010	-0.010	175	0.1700	0.3200	3	405	50.4%	-0.02	0.0013	-0.024
56.20	58.80		22		0.98	0.0014	-0.017	180	0.3100	0.3700	12	670	48.8%	-0.03	0.0018	-0.031
51.65	53.90		27	43.0%	0.97	0.0019	-0.025	185	0.4500	0.5200	8	747	47.6%	-0.04	0.0024	-0.040
47.00	48.90		133	43.6%	0.96	0.0027	-0.037	190	0.6500	0.7400	50	2,115	46.5%	-0.05	0.0032	-0.051
42.70	44.40	12	121	48.3%	0.95	0.0037	-0.052	195	0.9600	1.05	100	583	45.6%	-0.07	0.0042	-0.065
37.65	39.80	2	254	45.2%	0.92	0.0049	-0.069	200	1.40	1.49	160	2,547	44.9%	-0.09	0.0053	-0.081
33.50	35.20		254	45.4%	0.89	0.0063	-0.089	205	1.98	2.12	122	1,088	44.3%	-0.13	0.0067	-0.099
31.15	32.65			43.0%	0.87	0.0071	-0.100	207.5	2.35	2.52	18		44.1%	-0.15	0.0074	-0.109
29.45	30.55	3	396	44.3%	0.85	0.0079	-0.111	210	2.81	2.95	77	1,343	44.0%	-0.17	0.0081	-0.118
27.20	28.45			43.4%	0.83	0.0087	-0.122	212.5	3.15	3.50	3		43.5%	-0.19	0.0089	-0.128
25.45	26.30	3	447	43.5%	0.81	0.0095	-0.133	215	3.80	4.05	95	925	43.5%	-0.21	0.0096	-0.138
23.25	24.40			42.6%	0.78	0.0102	-0.144	217.5	4.30	4.70			43.1%	-0.24	0.0103	-0.147
21.35	22.45	14	1,120	42.2%	0.75	0.0110	-0.154	220	5.10	5.40	100	1,972	43.2%	-0.27	0.0109	-0.155
19.95	20.85			43.3%	0.72	0.0116	-0.163	222.5	5.90	6.20	8		43.1%	-0.30	0.0115	-0.163
18.30	18.95	8	638	42.8%	0.69	0.0122	-0.171	225	6.70	7.10	30	877	42.9%	-0.33	0.0120	-0.170
16.75	17.40			42.9%	0.66	0.0127	-0.178	227.5	7.60	8.05	14		42.7%	-0.36	0.0125	-0.175
15.40	15.85	63	1,769	43.0%	0.63	0.0131	-0.183	230	8.70	9.10	92	2,344	42.8%	-0.39	0.0128	-0.180
13.90	14.45	73		42.8%	0.59	0.0134	-0.188	232.5	9.70	10.25	33		42.5%	-0.43	0.0131	-0.183
12.60	13.05	288	1,756	42.7%	0.56	0.0136	-0.190	235	11.05	11.45	90	1,886	42.7%	-0.46	0.0133	-0.186
11.45	11.85	21		42.8%	0.52	0.0137	-0.192	237.5	12.30	12.75	3		42.6%	-0.49	0.0134	-0.186
10.40	10.70	197	2,984	43.0%	0.49	0.0137	-0.192	240	13.75	14.15	7	729	42.7%	-0.52	0.0133	-0.186
9.30	9.65	16		42.9%	0.46	0.0136	-0.190	242.5	15.20	15.65			42.7%	-0.56	0.0132	-0.184
8.40	8.65	90	1,440	43.0%	0.42	0.0134	-0.188	245	16.75	17.20	2	220	42.7%	-0.59	0.0130	-0.181
7.45	7.80	22		43.0%	0.39	0.0131	-0.184	247.5	18.40	18.75			42.6%	-0.62	0.0128	-0.177
6.60	6.85	738	8,849	42.7%	0.36	0.0127	-0.179	250	20.10	20.80	20	584	43.3%	-0.65	0.0124	-0.172
5.90	6.20	5		42.9%	0.33	0.0123	-0.173	252.5	21.85	22.60	1		43.3%	-0.68	0.0120	-0.167
5.30	5.55	52	1,705	43.2%	0.31	0.0118	-0.167	255	23.75	24.45	18	813	43.5%	-0.70	0.0115	-0.160
4.20	4.40	185	1,859	43.4%	0.25	0.0108	-0.152	260	27.55	28.40	1	188	43.7%	-0.75	0.0105	-0.146
3.25	3.45	119	1,014	43.5%	0.21	0.0096	-0.137	265	31.05	32.55		130	42.6%	-0.80	0.0094	-0.130
2.51	2.70	127	1,159	43.7%	0.17	0.0084	-0.121	270	35.90	36.90	1	425	44.6%	-0.83	0.0082	-0.115
1.94	2.02	82	5,929	43.7%	0.14	0.0073	-0.106	275	40.15	41.05		157	43.5%	-0.86	0.0071	-0.099
1.49	1.66	66	1,825	44.3%	0.11	0.0062	-0.092	280	44.55	45.95	2	365	44.5%	-0.89	0.0061	-0.085
1.17	1.31	79	596	44.8%	0.09	0.0053	-0.080	285	48.90	51.00		77	45.4%	-0.91	0.0052	-0.072
0.9100	1.02	8	668	45.1%	0.07	0.0045	-0.068	290	53.60	56.15	1	295	47.9%	-0.93	0.0043	-0.060
0.7100	0.8000	145	337	45.6%	0.06	0.0038	-0.059	295	58.40	60.90		88	48.6%	-0.94	0.0036	-0.050
0.5700	0.6600	641	1,945	46.4%	0.05	0.0032	-0.050	300	63.25	65.75	1	36	49.8%	-0.95	0.0031	-0.041
0.4200	0.6700		309	47.8%	0.04	0.0026	-0.043	305	68.10	70.55		73	50.3%	-0.96	0.0026	-0.034
0.1900	0.6500	3	570	48.0%	0.03	0.0022	-0.037	310	73.00	75.45		38	51.5%	-0.97	0.0022	-0.027
0.0200	0.6500		152	48.5%	0.03	0.0019	-0.032	315	77.90	80.45		17	53.3%	-0.97	0.0018	-0.022
0.1200	0.4500		1,426	49.5%	0.02	0.0016	-0.028	320	82.35	85.80		4	54.1%	-0.98	0.0015	-0.017
0	0.7500		938	53.8%	0.02	0.0014	-0.025	325	87.80	90.45		18	57.5%	-0.98	0.0013	-0.013
0.0800	0.3100	4	1,144	50.8%	0.02	0.0012	-0.022	330	92.75	95.40		21	59.1%	-0.98	0.0011	-0.010
0.0500	0.4700		374	54.9%	0.01	0.0010	-0.019	335	97.70	100.40			61.0%	-0.99	0.0010	-0.007
0.0500	0.2400	3	323	52.6%	0.01	0.0009	-0.017	340	102.65	105.35			62.3%	-0.99	0.0008	-0.004
0.0200	0.3400		30	55.9%	0.01	0.0008	-0.016	345	107.65	110.30			64.1%	-0.99	0.0007	-0.002
0.0100	0.3600	1	369	57.9%	0.01	0.0007	-0.014	350	112.60	115.30			65.9%	-0.99	0.0006	0.000
0	0.3700		56	59.7%	0.01	0.0006	-0.013	355	117.60	120.25			67.6%	-0.99	0.0006	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。

波动率微笑 — Nov 20, 2026

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 — Nov 20, 2026

非必需消费品

ETF

科技

金融服务

工业

必需消费品