IONQ 期权链 IonQ, Inc.
Cboe delayed options data · 截至 00:35 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 ±3.2% (38.03–40.53) · ATM IV 74.2% · P/C 未平仓量 1.09
| 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 | |
| 18.70 | 19.90 | 6 | 779.4% | 1.00 | 0.0000 | 0.000 | 20 | 0 | 0.0100 | 594 | 453.8% | 0.00 | 0.0000 | 0.000 | ||
| 17.60 | 18.80 | 2 | 36 | 659.2% | 1.00 | 0.0000 | 0.000 | 21 | 0 | 0.0400 | 490.7% | 0.00 | 0.0000 | 0.000 | ||
| 16.65 | 17.75 | 26 | 36 | 615.4% | 1.00 | 0.0000 | 0.000 | 22 | 0 | 1.20 | 9 | 709.3% | 0.00 | 0.0000 | 0.000 | |
| 15.65 | 16.80 | 27 | 29 | 591.1% | 1.00 | 0.0000 | 0.000 | 23 | 0 | 2.13 | 0.00 | 0.0000 | 0.000 | |||
| 14.45 | 15.85 | 1 | 26 | 494.0% | 1.00 | 0.0000 | 0.000 | 24 | 0 | 0.0400 | 6 | 393.4% | 0.00 | 0.0000 | 0.000 | |
| 13.65 | 14.35 | 3 | 33 | 1.00 | 0.0000 | 0.000 | 25 | 0 | 0.6900 | 513 | 596.4% | -0.00 | 0.0000 | -0.000 | ||
| 12.60 | 13.45 | 2 | 1 | 1.00 | 0.0001 | 0.000 | 26 | 0 | 2.13 | 33 | 768.4% | -0.00 | 0.0001 | -0.000 | ||
| 11.50 | 12.55 | 3 | 15 | 1.00 | 0.0001 | 0.000 | 27 | 0 | 0.0300 | 87 | 295.6% | -0.00 | 0.0001 | -0.000 | ||
| 10.70 | 11.50 | 3 | 24 | 311.9% | 1.00 | 0.0003 | 0.000 | 28 | 0 | 0.0300 | 5,516 | 269.3% | -0.00 | 0.0003 | -0.000 | |
| 9.60 | 10.70 | 1 | 33 | 322.6% | 1.00 | 0.0004 | 0.000 | 29 | 0 | 0.0300 | 66 | 243.8% | -0.00 | 0.0004 | -0.000 | |
| 8.70 | 9.35 | 2 | 112 | 1.00 | 0.0008 | 0.000 | 30 | 0 | 0.0300 | 7,416 | 218.9% | -0.00 | 0.0008 | -0.001 | ||
| 7.55 | 8.55 | 7 | 44 | 1.00 | 0.0015 | 0.000 | 31 | 0 | 0.0300 | 1,303 | 194.7% | -0.00 | 0.0015 | -0.001 | ||
| 6.55 | 7.45 | 5 | 194 | 1.00 | 0.0027 | 0.000 | 32 | 0 | 0.1200 | 3 | 421 | 212.6% | -0.00 | 0.0027 | -0.002 | |
| 6.10 | 7.05 | 6 | 6 | 160.8% | 1.00 | 0.0038 | 0.000 | 32.5 | 0 | 0.1000 | 10 | 50 | 192.3% | -0.00 | 0.0038 | -0.003 |
| 5.55 | 6.40 | 4 | 65 | 1.00 | 0.0053 | -0.001 | 33 | 0 | 0.0800 | 47 | 210 | 171.9% | -0.00 | 0.0053 | -0.004 | |
| 5.10 | 6.00 | 3 | 5 | 0.99 | 0.0075 | -0.002 | 33.5 | 0 | 0.5400 | 33 | 245.0% | -0.01 | 0.0075 | -0.005 | ||
| 4.65 | 5.45 | 7 | 128 | 0.99 | 0.0106 | -0.005 | 34 | 0 | 0.1000 | 8 | 96 | 152.2% | -0.01 | 0.0106 | -0.007 | |
| 4.15 | 5.05 | 17 | 14 | 133.2% | 0.99 | 0.0153 | -0.008 | 34.5 | 0 | 0.0300 | 93 | 260 | 113.2% | -0.01 | 0.0153 | -0.010 |
| 3.70 | 4.55 | 15 | 223 | 132.6% | 0.98 | 0.0223 | -0.013 | 35 | 0 | 0.0400 | 205 | 562 | 106.6% | -0.02 | 0.0223 | -0.015 |
| 3.35 | 3.75 | 6 | 53 | 0.97 | 0.0327 | -0.020 | 35.5 | 0.0100 | 0.0500 | 29 | 238 | 101.8% | -0.03 | 0.0327 | -0.021 | |
| 2.80 | 3.40 | 47 | 445 | 94.2% | 0.96 | 0.0483 | -0.031 | 36 | 0.0100 | 0.0500 | 84 | 1,168 | 89.3% | -0.04 | 0.0483 | -0.032 |
| 2.02 | 2.92 | 67 | 29 | 0.93 | 0.0714 | -0.049 | 36.5 | 0.0300 | 0.0700 | 46 | 261 | 85.6% | -0.07 | 0.0714 | -0.050 | |
| 1.84 | 2.35 | 26 | 413 | 65.9% | 0.90 | 0.1046 | -0.079 | 37 | 0.0600 | 0.0900 | 493 | 1,070 | 79.8% | -0.10 | 0.1046 | -0.080 |
| 1.58 | 1.85 | 53 | 136 | 81.9% | 0.84 | 0.1489 | -0.130 | 37.5 | 0.1000 | 0.1800 | 157 | 329 | 79.2% | -0.16 | 0.1489 | -0.131 |
| 1.22 | 1.41 | 328 | 622 | 80.1% | 0.76 | 0.2002 | -0.216 | 38 | 0.2100 | 0.2700 | 245 | 1,043 | 78.1% | -0.24 | 0.2002 | -0.217 |
| 0.8600 | 1.11 | 165 | 368 | 81.5% | 0.65 | 0.2443 | -0.358 | 38.5 | 0.3100 | 0.4500 | 147 | 260 | 75.9% | -0.35 | 0.2444 | -0.358 |
| 0.6200 | 0.7800 | 791 | 655 | 81.2% | 0.52 | 0.2626 | -0.506 | 39 | 0.4800 | 0.6800 | 208 | 596 | 74.2% | -0.48 | 0.2631 | -0.506 |
| 0.3900 | 0.4500 | 419 | 308 | 77.9% | 0.40 | 0.2479 | -0.426 | 39.5 | 0.7200 | 0.9400 | 288 | 860 | 70.6% | -0.60 | 0.2492 | -0.426 |
| 0.2600 | 0.3200 | 2,477 | 1,171 | 78.5% | 0.29 | 0.2115 | -0.289 | 40 | 1.10 | 1.28 | 339 | 604 | 73.1% | -0.71 | 0.2140 | -0.289 |
| 0.1300 | 0.2600 | 188 | 557 | 82.0% | 0.21 | 0.1692 | -0.197 | 40.5 | 1.44 | 1.69 | 7 | 223 | 69.5% | -0.79 | 0.1725 | -0.198 |
| 0.1000 | 0.1700 | 581 | 1,200 | 86.3% | 0.15 | 0.1309 | -0.138 | 41 | 1.88 | 2.39 | 41 | 243 | 98.2% | -0.85 | 0.1343 | -0.139 |
| 0.0600 | 0.1200 | 71 | 381 | 89.4% | 0.11 | 0.0999 | -0.099 | 41.5 | 2.23 | 2.94 | 44 | 209 | 102.7% | -0.89 | 0.1028 | -0.101 |
| 0.0400 | 0.0800 | 495 | 784 | 92.5% | 0.08 | 0.0760 | -0.072 | 42 | 2.69 | 3.50 | 43 | 156 | 118.7% | -0.92 | 0.0782 | -0.076 |
| 0.0300 | 0.0900 | 168 | 596 | 103.8% | 0.06 | 0.0580 | -0.054 | 42.5 | 3.20 | 3.95 | 9 | 76 | 126.7% | -0.94 | 0.0593 | -0.059 |
| 0.0300 | 0.0600 | 372 | 1,202 | 108.3% | 0.05 | 0.0446 | -0.041 | 43 | 3.70 | 4.40 | 31 | 124 | 131.8% | -0.96 | 0.0450 | -0.048 |
| 0.0200 | 0.0500 | 19 | 332 | 113.2% | 0.04 | 0.0345 | -0.032 | 43.5 | 4.20 | 5.05 | 3 | 9 | 164.6% | -0.97 | 0.0345 | -0.039 |
| 0.0100 | 0.0500 | 127 | 1,312 | 112.0% | 0.03 | 0.0270 | -0.025 | 44 | 4.80 | 5.25 | 3 | 149 | 145.5% | -0.98 | 0.0264 | -0.034 |
| 0 | 0.0500 | 6 | 785 | 125.1% | 0.02 | 0.0213 | -0.020 | 44.5 | 5.05 | 6.00 | 3 | 108 | 156.1% | -0.98 | 0.0204 | -0.030 |
| 0.0100 | 0.0400 | 181 | 1,922 | 134.0% | 0.02 | 0.0170 | -0.016 | 45 | 5.80 | 6.25 | 5 | 5 | 166.3% | -0.99 | 0.0159 | -0.027 |
| 0.0100 | 0.0800 | 38 | 222 | 157.1% | 0.01 | 0.0136 | -0.013 | 45.5 | 6.30 | 6.70 | 1 | 10 | 163.7% | -0.99 | 0.0124 | -0.024 |
| 0.0100 | 0.0300 | 54 | 1,232 | 146.2% | 0.01 | 0.0111 | -0.011 | 46 | 6.65 | 7.55 | 2 | 11 | 214.9% | -0.99 | 0.0098 | -0.023 |
| 0.0100 | 0.0900 | 44 | 130 | 178.2% | 0.01 | 0.0090 | -0.009 | 46.5 | 7.25 | 7.85 | 4 | 2 | 207.0% | -0.99 | 0.0077 | -0.021 |
| 0 | 0.0300 | 17 | 849 | 156.1% | 0.01 | 0.0074 | -0.007 | 47 | 7.70 | 8.35 | 2 | 7 | 205.2% | -0.99 | 0.0062 | -0.021 |
| 0 | 0.1100 | 3 | 135 | 199.0% | 0.01 | 0.0061 | -0.006 | 47.5 | 7.60 | 9.05 | 3 | -1.00 | 0.0049 | -0.020 | ||
| 0 | 0.0200 | 42 | 369 | 162.7% | 0.01 | 0.0051 | -0.005 | 48 | 8.10 | 9.55 | 1 | 8 | -1.00 | 0.0040 | -0.019 | |
| 0 | 0.0900 | 1 | 21 | 209.0% | 0.00 | 0.0043 | -0.004 | 48.5 | 8.70 | 10.15 | 1 | 6 | -1.00 | 0.0032 | -0.019 | |
| 0 | 0.0900 | 220 | 392 | 217.1% | 0.00 | 0.0036 | -0.004 | 49 | 9.25 | 10.50 | 4 | -1.00 | 0.0026 | -0.019 | ||
| 0 | 0.0200 | 19 | 55 | 183.6% | 0.00 | 0.0031 | -0.003 | 49.5 | 9.60 | 10.95 | 3 | -1.00 | 0.0021 | -0.018 | ||
| 0 | 0.0200 | 209 | 2,870 | 190.4% | 0.00 | 0.0026 | -0.003 | 50 | 10.45 | 11.45 | 7 | 3 | -1.00 | 0.0018 | -0.018 | |
| 0 | 0.2000 | 2 | 219 | 283.7% | 0.00 | 0.0019 | -0.002 | 51 | 11.05 | 12.40 | 8 | 4 | -1.00 | 0.0012 | -0.018 | |
| 0 | 0.0100 | 5 | 351 | 201.0% | 0.00 | 0.0014 | -0.002 | 52 | 12.05 | 13.45 | -1.00 | 0.0008 | -0.018 | |||
| 0 | 0.5200 | 111 | 381.8% | 0.00 | 0.0011 | -0.001 | 53 | 13.00 | 14.45 | -1.00 | 0.0006 | -0.017 | ||||
| 0 | 0.1200 | 25 | 304.6% | 0.00 | 0.0008 | -0.001 | 54 | 14.00 | 16.10 | 336.9% | -1.00 | 0.0004 | -0.017 | |||
| 0 | 0.0100 | 14 | 777 | 235.6% | 0.00 | 0.0007 | -0.001 | 55 | 15.10 | 16.55 | -1.00 | 0.0003 | -0.017 | |||
| 0 | 0.2400 | 10 | 372.2% | 0.00 | 0.0005 | -0.001 | 56 | 16.25 | 17.45 | 1 | 4 | -1.00 | 0.0002 | -0.017 | ||
| 0 | 0.5400 | 88 | 451.7% | 0.00 | 0.0004 | -0.001 | 57 | 17.25 | 18.35 | -1.00 | 0.0002 | -0.017 | ||||
| 0 | 0.3200 | 31 | 421.7% | 0.00 | 0.0003 | -0.001 | 58 | 18.35 | 19.40 | 1 | -1.00 | 0.0001 | -0.017 | |||
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。