ITB 期权链 iShares U.S. Home Construction ETF
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 ±5.5% (87.52–97.67) · ATM IV 31.4% · P/C 未平仓量 0.60
| 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 | |
| 10.70 | 14.60 | 16 | 38.8% | 0.97 | 0.0095 | -0.013 | 80 | 0 | 0.3000 | 7 | 16 | 40.4% | -0.04 | 0.0103 | -0.016 | |
| 6.40 | 9.80 | 38.4% | 0.89 | 0.0287 | -0.036 | 85 | 0.1500 | 0.7500 | 3 | 66 | 29.6% | -0.12 | 0.0295 | -0.038 | ||
| 4.90 | 9.00 | 31.4% | 0.86 | 0.0346 | -0.042 | 86 | 0 | 0.9000 | 2 | 5 | 31.5% | -0.15 | 0.0354 | -0.044 | ||
| 4.90 | 8.20 | 120 | 39.4% | 0.83 | 0.0411 | -0.049 | 87 | 0.2000 | 1.20 | 68 | 83 | 33.0% | -0.18 | 0.0416 | -0.050 | |
| 3.80 | 7.40 | 35.9% | 0.78 | 0.0478 | -0.055 | 88 | 0.0500 | 1.15 | 8 | 713 | 27.3% | -0.23 | 0.0482 | -0.056 | ||
| 3.10 | 6.60 | 35.3% | 0.73 | 0.0543 | -0.061 | 89 | 0.1500 | 2.05 | 4 | 31.2% | -0.28 | 0.0545 | -0.061 | |||
| 3.30 | 5.40 | 1 | 37.4% | 0.68 | 0.0602 | -0.065 | 90 | 1.15 | 1.50 | 7,541 | 7,215 | 29.8% | -0.33 | 0.0602 | -0.066 | |
| 1.65 | 5.30 | 2 | 33.7% | 0.62 | 0.0648 | -0.069 | 91 | 0.4500 | 1.90 | 62 | 99 | 22.7% | -0.40 | 0.0647 | -0.069 | |
| 1.20 | 4.40 | 35 | 32.1% | 0.55 | 0.0678 | -0.070 | 92 | 0.6000 | 3.80 | 6 | 186 | 30.3% | -0.46 | 0.0675 | -0.070 | |
| 0.7000 | 3.70 | 30.7% | 0.48 | 0.0687 | -0.070 | 93 | 1.15 | 4.60 | 2 | 131 | 32.2% | -0.53 | 0.0683 | -0.070 | ||
| 0.2000 | 2.95 | 1 | 28.1% | 0.41 | 0.0673 | -0.068 | 94 | 1.10 | 5.00 | 1 | 180 | 27.0% | -0.60 | 0.0669 | -0.068 | |
| 0.1000 | 2.55 | 8 | 35 | 29.4% | 0.35 | 0.0640 | -0.064 | 95 | 2.30 | 5.40 | 165 | 710 | 28.9% | -0.66 | 0.0635 | -0.064 |
| 0.7500 | 1.75 | 1 | 12 | 32.6% | 0.29 | 0.0591 | -0.059 | 96 | 4.00 | 5.90 | 2 | 7 | 34.5% | -0.72 | 0.0584 | -0.058 |
| 0.5500 | 1.10 | 7,003 | 7,013 | 30.1% | 0.24 | 0.0530 | -0.053 | 97 | 3.30 | 6.70 | 37 | 22.8% | -0.77 | 0.0524 | -0.052 | |
| 0.5000 | 1.25 | 9 | 34.4% | 0.19 | 0.0465 | -0.047 | 98 | 4.20 | 8.20 | 10 | 29 | 29.9% | -0.82 | 0.0458 | -0.046 | |
| 0 | 1.30 | 7 | 33.7% | 0.15 | 0.0400 | -0.041 | 99 | 5.00 | 8.40 | 19.7% | -0.85 | 0.0392 | -0.040 | |||
| 0.3000 | 0.5500 | 11 | 73 | 32.0% | 0.12 | 0.0338 | -0.035 | 100 | 5.90 | 9.10 | 1,542 | -0.88 | 0.0330 | -0.033 | ||
| 0 | 0.9500 | 7 | 35.9% | 0.10 | 0.0281 | -0.030 | 101 | 6.80 | 10.20 | 3 | -0.91 | 0.0274 | -0.028 | |||
| 0 | 0.7000 | 7,001 | 7,006 | 35.5% | 0.08 | 0.0232 | -0.025 | 102 | 7.70 | 11.10 | 5 | 7 | -0.93 | 0.0225 | -0.023 | |
| 0.0500 | 0.5500 | 24 | 36.5% | 0.06 | 0.0190 | -0.021 | 103 | 8.70 | 12.60 | 1 | 24.8% | -0.94 | 0.0183 | -0.019 | ||
| 0.1000 | 0.4500 | 1 | 9 | 38.1% | 0.05 | 0.0155 | -0.017 | 104 | 9.70 | 13.60 | 26.8% | -0.96 | 0.0148 | -0.015 | ||
| 0.0500 | 0.2500 | 416 | 3,815 | 35.4% | 0.04 | 0.0126 | -0.014 | 105 | 10.70 | 13.90 | 2 | -0.97 | 0.0120 | -0.012 | ||
| 0 | 0.4000 | 1 | 163 | 39.8% | 0.03 | 0.0102 | -0.012 | 106 | 11.60 | 14.80 | 2 | -0.97 | 0.0096 | -0.010 | ||
| 0 | 2.15 | 29 | 65.1% | 0.02 | 0.0082 | -0.010 | 107 | 12.60 | 16.50 | -0.98 | 0.0080 | -0.008 | ||||
| 0 | 0.5500 | 2 | 7 | 47.0% | 0.02 | 0.0066 | -0.008 | 108 | 13.60 | 17.50 | -0.98 | 0.0074 | -0.006 | |||
| 0 | 0.1500 | 10 | 38.6% | 0.01 | 0.0054 | -0.007 | 109 | 14.60 | 18.50 | -0.99 | 0.0068 | -0.005 | ||||
| 0 | 2.15 | 21 | 72.9% | 0.01 | 0.0044 | -0.006 | 110 | 15.60 | 19.40 | 15 | -0.99 | 0.0059 | -0.006 | |||
| 0 | 2.15 | 10 | 84.9% | 0.00 | 0.0016 | -0.002 | 115 | 20.60 | 24.10 | -1.00 | 0.0000 | -0.014 | ||||
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。