KWEB 期权链 KraneShares CSI China Internet ETF
Cboe delayed options data · 截至 15:40 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 ±7.0% (22.66–26.09) · ATM IV 29.3% · P/C 未平仓量 0.34
| 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 | |
| 9.15 | 9.75 | 5,222 | 0.99 | 0.0043 | -0.001 | 15 | 0 | 0.1400 | 1,078 | 91.0% | -0.01 | 0.0043 | -0.002 | |||
| 8.15 | 9.65 | 1 | 123.2% | 0.99 | 0.0059 | -0.001 | 16 | 0 | 0.0500 | 1,004 | 68.1% | -0.01 | 0.0060 | -0.002 | ||
| 7.05 | 8.55 | 100.9% | 0.99 | 0.0083 | -0.001 | 17 | 0 | 0.0500 | 3 | 59.5% | -0.01 | 0.0083 | -0.002 | |||
| 6.20 | 7.55 | 7 | 94.2% | 0.98 | 0.0118 | -0.002 | 18 | 0 | 0.0400 | 1 | 49.6% | -0.02 | 0.0118 | -0.002 | ||
| 5.25 | 6.55 | 83.3% | 0.98 | 0.0172 | -0.002 | 19 | 0 | 0.0500 | 2,431 | 43.4% | -0.02 | 0.0173 | -0.003 | |||
| 4.30 | 5.55 | 2,545 | 72.4% | 0.97 | 0.0268 | -0.003 | 20 | 0 | 0.0400 | 13 | 3,226 | 34.5% | -0.03 | 0.0271 | -0.003 | |
| 3.80 | 4.75 | 57.2% | 0.96 | 0.0349 | -0.003 | 20.5 | 0 | 0.1900 | 41.9% | -0.04 | 0.0353 | -0.004 | ||||
| 3.35 | 4.30 | 4 | 54.6% | 0.94 | 0.0468 | -0.004 | 21 | 0.0500 | 0.0700 | 22 | 1,724 | 33.7% | -0.06 | 0.0472 | -0.004 | |
| 2.87 | 3.80 | 49.4% | 0.92 | 0.0635 | -0.005 | 21.5 | 0.0200 | 0.2300 | 35.5% | -0.08 | 0.0642 | -0.005 | ||||
| 2.41 | 3.15 | 433 | 40.7% | 0.89 | 0.0853 | -0.006 | 22 | 0.1200 | 0.1600 | 20 | 9,355 | 31.9% | -0.12 | 0.0864 | -0.007 | |
| 1.97 | 2.70 | 37.8% | 0.84 | 0.1111 | -0.008 | 22.5 | 0.1600 | 0.3100 | 32.5% | -0.16 | 0.1127 | -0.008 | ||||
| 1.69 | 2.27 | 548 | 38.0% | 0.78 | 0.1388 | -0.010 | 23 | 0.2800 | 0.3100 | 51 | 6,853 | 29.8% | -0.23 | 0.1412 | -0.010 | |
| 1.35 | 1.65 | 32.2% | 0.70 | 0.1652 | -0.011 | 23.5 | 0.4100 | 0.4500 | 20 | 29.3% | -0.30 | 0.1684 | -0.011 | |||
| 1.02 | 1.09 | 140 | 1,560 | 27.1% | 0.61 | 0.1858 | -0.012 | 24 | 0.5800 | 0.6100 | 346 | 15.3K | 28.4% | -0.39 | 0.1903 | -0.013 |
| 0.7400 | 1.03 | 30.5% | 0.52 | 0.1960 | -0.013 | 24.5 | 0.7500 | 0.9000 | 28.2% | -0.49 | 0.2019 | -0.013 | ||||
| 0.5700 | 0.6000 | 53 | 16.6K | 27.6% | 0.42 | 0.1931 | -0.012 | 25 | 1.09 | 1.14 | 5 | 12.4K | 28.3% | -0.59 | 0.2006 | -0.013 |
| 0.3800 | 0.5000 | 28.6% | 0.33 | 0.1786 | -0.011 | 25.5 | 1.40 | 1.51 | 1 | 28.6% | -0.68 | 0.1876 | -0.012 | |||
| 0.2800 | 0.3000 | 138 | 20.3K | 27.9% | 0.26 | 0.1567 | -0.010 | 26 | 1.79 | 1.94 | 3 | 5,189 | 30.2% | -0.77 | 0.1671 | -0.011 |
| 0.1600 | 0.3800 | 31.6% | 0.19 | 0.1314 | -0.009 | 26.5 | 1.82 | 2.91 | 35.0% | -0.84 | 0.1436 | -0.009 | ||||
| 0.1200 | 0.1500 | 47 | 36.8K | 28.4% | 0.14 | 0.1057 | -0.007 | 27 | 2.26 | 3.05 | 7,633 | 26.5% | -0.90 | 0.1196 | -0.008 | |
| 0.0900 | 0.1500 | 25 | 31.0% | 0.10 | 0.0824 | -0.005 | 27.5 | 2.72 | 3.95 | 42.1% | -0.94 | 0.0992 | -0.006 | |||
| 0.0500 | 0.0800 | 26 | 20.1K | 29.6% | 0.07 | 0.0634 | -0.004 | 28 | 3.45 | 4.20 | 5,901 | 45.5% | -0.97 | 0.0730 | -0.005 | |
| 0 | 0.2100 | 36.4% | 0.05 | 0.0491 | -0.004 | 28.5 | 3.65 | 4.90 | 46.2% | -0.99 | 0.0434 | -0.004 | ||||
| 0.0300 | 0.0400 | 10 | 15.3K | 31.4% | 0.04 | 0.0386 | -0.003 | 29 | 4.15 | 5.40 | 533 | 49.7% | -1.00 | 0.0205 | -0.004 | |
| 0 | 0.1200 | 37.6% | 0.03 | 0.0309 | -0.003 | 29.5 | 4.65 | 5.95 | 54.7% | -1.00 | 0.0088 | -0.004 | ||||
| 0.0100 | 0.0300 | 25.8K | 33.3% | 0.03 | 0.0251 | -0.002 | 30 | 5.15 | 6.60 | 3 | 62.8% | -1.00 | 0.0022 | -0.004 | ||
| 0 | 0.1100 | 42.1% | 0.02 | 0.0207 | -0.002 | 30.5 | 5.40 | 8.15 | 86.8% | -1.00 | 0.0000 | -0.004 | ||||
| 0 | 0.0500 | 10.8K | 39.1% | 0.02 | 0.0173 | -0.002 | 31 | 6.15 | 7.75 | 73.9% | -1.00 | 0.0000 | -0.004 | |||
| 0.0100 | 0.0200 | 21 | 26.4K | 40.4% | 0.01 | 0.0125 | -0.002 | 32 | 7.15 | 8.55 | 73.9% | -1.00 | 0.0000 | -0.004 | ||
| 0 | 0.0400 | 7,522 | 46.1% | 0.01 | 0.0094 | -0.001 | 33 | 8.05 | 9.40 | 69.3% | -1.00 | 0.0000 | -0.004 | |||
| 0 | 0.0400 | 1 | 4,164 | 49.9% | 0.01 | 0.0073 | -0.001 | 34 | 8.90 | 10.60 | 76.9% | -1.00 | 0.0000 | -0.004 | ||
| 0 | 0.0400 | 13.4K | 53.6% | 0.01 | 0.0058 | -0.001 | 35 | 9.50 | 12.50 | 1 | 100.6% | -1.00 | 0.0000 | -0.004 | ||
| 0 | 0.0400 | 3,825 | 57.2% | 0.01 | 0.0047 | -0.001 | 36 | 11.15 | 13.00 | 110.6% | -1.00 | 0.0000 | -0.004 | |||
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。