LLY 期权链 Eli Lilly and Company
Cboe delayed options data · 截至 03:36 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 ±7.6% (1,073.95–1,250.05) · ATM IV 33.0% · P/C 未平仓量 0.69
| 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 | |
| 544.00 | 562.00 | 1.00 | 0.0000 | 0.000 | 610 | 0 | 17.05 | 10 | 143.9% | -0.00 | 0.0000 | -0.025 | ||||
| 534.00 | 552.00 | 1.00 | 0.0000 | 0.000 | 620 | 0 | 17.05 | 140.8% | -0.00 | 0.0000 | -0.025 | |||||
| 524.00 | 542.00 | 1.00 | 0.0000 | 0.000 | 630 | 0 | 17.05 | 137.7% | -0.00 | 0.0000 | -0.026 | |||||
| 514.00 | 532.00 | 1.00 | 0.0000 | 0.000 | 640 | 0 | 10.65 | 122.3% | -0.00 | 0.0000 | -0.026 | |||||
| 504.00 | 522.00 | 1.00 | 0.0000 | 0.000 | 650 | 0 | 17.05 | 131.7% | -0.00 | 0.0000 | -0.027 | |||||
| 494.00 | 512.00 | 1.00 | 0.0000 | 0.000 | 660 | 0 | 17.05 | 128.8% | -0.00 | 0.0000 | -0.028 | |||||
| 484.00 | 502.00 | 1.00 | 0.0000 | 0.000 | 670 | 0 | 11.05 | 115.0% | -0.00 | 0.0000 | -0.028 | |||||
| 474.00 | 492.00 | 1.00 | 0.0000 | 0.000 | 680 | 0 | 17.05 | 123.0% | -0.00 | 0.0000 | -0.029 | |||||
| 464.00 | 482.00 | 1.00 | 0.0000 | 0.000 | 690 | 0 | 17.05 | 120.2% | -0.00 | 0.0000 | -0.030 | |||||
| 454.00 | 472.00 | 1.00 | 0.0000 | 0.000 | 700 | 0 | 9.70 | 104.4% | -0.00 | 0.0000 | -0.031 | |||||
| 444.00 | 462.00 | 1.00 | 0.0000 | 0.000 | 710 | 0 | 17.05 | 114.7% | -0.00 | 0.0000 | -0.032 | |||||
| 434.00 | 452.00 | 1.00 | 0.0000 | 0.000 | 720 | 0 | 0.3700 | 62.9% | -0.00 | 0.0000 | -0.033 | |||||
| 424.00 | 442.75 | 1.00 | 0.0000 | 0.000 | 730 | 0 | 0.4400 | 62 | 86 | 62.3% | -0.00 | 0.0000 | -0.034 | |||
| 414.00 | 433.00 | 1.00 | 0.0000 | 0.000 | 740 | 0 | 0.9500 | 1 | 66.1% | -0.00 | 0.0000 | -0.035 | ||||
| 404.00 | 422.65 | 1.00 | 0.0001 | 0.000 | 750 | 0 | 10.10 | 20 | 93.0% | -0.00 | 0.0001 | -0.036 | ||||
| 394.00 | 412.95 | 1.00 | 0.0001 | 0.000 | 760 | 0 | 0.5700 | 59.0% | -0.00 | 0.0001 | -0.038 | |||||
| 384.00 | 403.10 | 1.00 | 0.0001 | 0.000 | 770 | 0 | 10.15 | 88.3% | -0.00 | 0.0001 | -0.040 | |||||
| 374.00 | 393.05 | 1.00 | 0.0001 | 0.000 | 780 | 0 | 1.07 | 184 | 60.0% | -0.01 | 0.0001 | -0.042 | ||||
| 370.00 | 388.00 | 1.00 | 0.0001 | 0.000 | 785 | 0 | 10.15 | 84.9% | -0.01 | 0.0001 | -0.043 | |||||
| 364.00 | 383.55 | 1.00 | 0.0001 | 0.000 | 790 | 0 | 4.10 | 6 | 70.8% | -0.01 | 0.0001 | -0.044 | ||||
| 360.00 | 378.00 | 0.99 | 0.0001 | 0.000 | 795 | 0 | 9.95 | 10 | 82.2% | -0.01 | 0.0001 | -0.045 | ||||
| 354.00 | 373.50 | 40.2% | 0.99 | 0.0001 | -0.001 | 800 | 0 | 0.9900 | 47 | 56.0% | -0.01 | 0.0001 | -0.046 | |||
| 350.00 | 368.00 | 0.99 | 0.0001 | -0.002 | 805 | 0 | 9.95 | 15 | 80.0% | -0.01 | 0.0001 | -0.047 | ||||
| 344.00 | 362.70 | 33.0% | 0.99 | 0.0001 | -0.004 | 810 | 0 | 2.92 | 2 | 63.3% | -0.01 | 0.0001 | -0.049 | |||
| 340.00 | 358.00 | 0.99 | 0.0001 | -0.006 | 815 | 0 | 3.15 | 78 | 63.1% | -0.01 | 0.0001 | -0.050 | ||||
| 334.00 | 353.50 | 40.5% | 0.99 | 0.0001 | -0.009 | 820 | 0 | 0.9400 | 30 | 52.4% | -0.01 | 0.0001 | -0.052 | |||
| 330.00 | 348.00 | 0.99 | 0.0001 | -0.011 | 825 | 0 | 2.98 | 10 | 5 | 60.7% | -0.01 | 0.0001 | -0.053 | |||
| 324.00 | 343.50 | 0.99 | 0.0001 | -0.013 | 830 | 0 | 2.93 | 23 | 59.7% | -0.01 | 0.0001 | -0.055 | ||||
| 320.00 | 338.00 | 37.8% | 0.99 | 0.0001 | -0.016 | 835 | 0.0500 | 0.7900 | 5 | 7 | 49.3% | -0.01 | 0.0001 | -0.057 | ||
| 314.00 | 332.95 | 39.5% | 0.99 | 0.0001 | -0.018 | 840 | 0.0100 | 0.5600 | 15 | 349 | 46.3% | -0.01 | 0.0001 | -0.059 | ||
| 310.00 | 328.00 | 42.1% | 0.99 | 0.0001 | -0.021 | 845 | 0.0600 | 2.93 | 23 | 56.8% | -0.01 | 0.0001 | -0.061 | |||
| 304.00 | 323.55 | 39.9% | 0.99 | 0.0002 | -0.024 | 850 | 0 | 2.98 | 25 | 56.2% | -0.01 | 0.0002 | -0.063 | |||
| 300.00 | 318.00 | 40.3% | 0.99 | 0.0002 | -0.027 | 855 | 0.0700 | 2.98 | 10 | 14 | 55.2% | -0.01 | 0.0002 | -0.065 | ||
| 294.00 | 313.40 | 39.8% | 0.99 | 0.0002 | -0.030 | 860 | 0 | 1.25 | 73 | 47.7% | -0.01 | 0.0002 | -0.068 | |||
| 290.00 | 308.00 | 40.0% | 0.99 | 0.0002 | -0.033 | 865 | 0 | 2.98 | 9 | 53.4% | -0.01 | 0.0002 | -0.071 | |||
| 284.00 | 303.35 | 32.2% | 0.99 | 0.0002 | -0.037 | 870 | 0.0600 | 2.98 | 15 | 52.6% | -0.01 | 0.0002 | -0.073 | |||
| 280.00 | 299.20 | 39.9% | 0.99 | 0.0002 | -0.040 | 875 | 0 | 2.98 | 57 | 51.6% | -0.01 | 0.0002 | -0.076 | |||
| 274.00 | 293.45 | 39.8% | 0.99 | 0.0002 | -0.044 | 880 | 0 | 1.42 | 2 | 15 | 45.3% | -0.01 | 0.0002 | -0.080 | ||
| 270.00 | 288.95 | 39.2% | 0.99 | 0.0002 | -0.048 | 885 | 0.0300 | 2.98 | 5 | 49.9% | -0.01 | 0.0002 | -0.083 | |||
| 264.00 | 283.90 | 40.1% | 0.99 | 0.0002 | -0.052 | 890 | 0 | 2.98 | 24 | 48.9% | -0.01 | 0.0002 | -0.087 | |||
| 260.00 | 279.00 | 40.3% | 0.98 | 0.0003 | -0.057 | 895 | 0 | 3.10 | 23 | 48.4% | -0.02 | 0.0003 | -0.090 | |||
| 256.00 | 273.95 | 40.4% | 0.98 | 0.0003 | -0.061 | 900 | 0 | 2.60 | 48 | 46.1% | -0.02 | 0.0003 | -0.095 | |||
| 250.00 | 269.30 | 40.0% | 0.98 | 0.0003 | -0.066 | 905 | 0.0400 | 2.98 | 24 | 46.4% | -0.02 | 0.0003 | -0.099 | |||
| 246.00 | 264.00 | 39.5% | 0.98 | 0.0003 | -0.071 | 910 | 0.0200 | 3.20 | 23 | 46.1% | -0.02 | 0.0003 | -0.103 | |||
| 240.00 | 259.60 | 39.4% | 0.98 | 0.0003 | -0.077 | 915 | 0 | 2.98 | 9 | 44.6% | -0.02 | 0.0004 | -0.108 | |||
| 236.00 | 254.00 | 38.9% | 0.98 | 0.0004 | -0.083 | 920 | 0 | 3.80 | 24 | 45.6% | -0.02 | 0.0004 | -0.114 | |||
| 230.00 | 249.45 | 38.5% | 0.98 | 0.0004 | -0.089 | 925 | 0.0300 | 2.33 | 31 | 41.2% | -0.02 | 0.0004 | -0.119 | |||
| 226.00 | 244.00 | 38.5% | 0.98 | 0.0004 | -0.095 | 930 | 0.0300 | 3.50 | 16 | 43.3% | -0.02 | 0.0004 | -0.125 | |||
| 220.60 | 239.70 | 35.7% | 0.97 | 0.0004 | -0.102 | 935 | 0 | 2.66 | 15 | 40.4% | -0.03 | 0.0004 | -0.131 | |||
| 216.00 | 234.00 | 41.0% | 0.97 | 0.0005 | -0.109 | 940 | 0.2100 | 3.20 | 8 | 41.3% | -0.03 | 0.0005 | -0.138 | |||
| 212.00 | 230.00 | 42.8% | 0.97 | 0.0005 | -0.116 | 945 | 0 | 3.65 | 64 | 40.9% | -0.03 | 0.0005 | -0.144 | |||
| 206.00 | 225.45 | 1 | 39.0% | 0.97 | 0.0005 | -0.124 | 950 | 0.6200 | 1.70 | 13 | 37.0% | -0.03 | 0.0006 | -0.152 | ||
| 202.00 | 219.55 | 43.2% | 0.97 | 0.0006 | -0.132 | 955 | 0.1500 | 11.15 | 4 | 49.7% | -0.03 | 0.0006 | -0.159 | |||
| 196.15 | 215.00 | 37.5% | 0.96 | 0.0006 | -0.141 | 960 | 0.1500 | 3.45 | 1 | 38.2% | -0.04 | 0.0006 | -0.168 | |||
| 192.00 | 210.00 | 1 | 35.5% | 0.96 | 0.0007 | -0.150 | 965 | 0.1500 | 16.80 | 15 | 46.9% | -0.04 | 0.0007 | -0.176 | ||
| 186.60 | 205.05 | 35.5% | 0.96 | 0.0007 | -0.160 | 970 | 1.01 | 4.05 | 49 | 39.0% | -0.04 | 0.0007 | -0.185 | |||
| 184.00 | 200.90 | 43 | 30.0% | 0.95 | 0.0008 | -0.170 | 975 | 0 | 15.20 | 19 | 49.5% | -0.05 | 0.0008 | -0.195 | ||
| 178.00 | 196.00 | 0.95 | 0.0008 | -0.181 | 980 | 0 | 6.40 | 38 | 39.1% | -0.05 | 0.0008 | -0.205 | ||||
| 172.25 | 191.05 | 29.9% | 0.95 | 0.0009 | -0.192 | 985 | 0.1500 | 7.75 | 20 | 36.8% | -0.05 | 0.0009 | -0.216 | |||
| 168.00 | 185.90 | 31.6% | 0.94 | 0.0009 | -0.204 | 990 | 0.1500 | 7.00 | 4 | 37.0% | -0.06 | 0.0009 | -0.228 | |||
| 166.75 | 176.40 | 7 | 34.5% | 0.94 | 0.0010 | -0.217 | 995 | 0.3500 | 11.80 | 25 | 42.5% | -0.06 | 0.0010 | -0.239 | ||
| 160.65 | 171.55 | 8 | 32.2% | 0.94 | 0.0010 | -0.230 | 1,000 | 1.85 | 5.45 | 1 | 25 | 36.5% | -0.07 | 0.0011 | -0.252 | |
| 157.25 | 167.30 | 34.5% | 0.93 | 0.0011 | -0.243 | 1,005 | 2.24 | 5.40 | 13 | 36.0% | -0.07 | 0.0011 | -0.265 | |||
| 152.90 | 161.70 | 2 | 3 | 33.6% | 0.92 | 0.0012 | -0.258 | 1,010 | 2.99 | 4.85 | 12 | 35.2% | -0.08 | 0.0012 | -0.279 | |
| 147.90 | 156.95 | 7 | 32.9% | 0.92 | 0.0013 | -0.272 | 1,015 | 0.0700 | 10.40 | 41 | 36.9% | -0.08 | 0.0013 | -0.293 | ||
| 143.25 | 152.80 | 1 | 33.3% | 0.91 | 0.0014 | -0.288 | 1,020 | 3.10 | 5.75 | 9 | 13 | 34.4% | -0.09 | 0.0014 | -0.308 | |
| 139.80 | 150.05 | 35.9% | 0.91 | 0.0014 | -0.304 | 1,025 | 3.60 | 12.05 | 36 | 39.2% | -0.09 | 0.0014 | -0.324 | |||
| 135.85 | 143.55 | 1 | 34.4% | 0.90 | 0.0015 | -0.321 | 1,030 | 3.35 | 8.50 | 1 | 24 | 35.1% | -0.10 | 0.0015 | -0.340 | |
| 131.40 | 139.85 | 3 | 34.9% | 0.89 | 0.0016 | -0.338 | 1,035 | 3.35 | 9.65 | 5 | 34 | 35.0% | -0.11 | 0.0016 | -0.357 | |
| 127.05 | 135.45 | 34.8% | 0.88 | 0.0017 | -0.355 | 1,040 | 1.50 | 13.20 | 2 | 42 | 35.3% | -0.12 | 0.0017 | -0.374 | ||
| 122.60 | 130.55 | 7 | 34.2% | 0.87 | 0.0018 | -0.373 | 1,045 | 5.30 | 10.05 | 5 | 34.7% | -0.13 | 0.0018 | -0.392 | ||
| 118.30 | 126.65 | 6 | 34.4% | 0.87 | 0.0019 | -0.392 | 1,050 | 6.35 | 10.20 | 6 | 14 | 34.4% | -0.14 | 0.0019 | -0.410 | |
| 114.05 | 121.65 | 5 | 33.8% | 0.86 | 0.0020 | -0.411 | 1,055 | 7.30 | 10.60 | 6 | 3 | 34.2% | -0.15 | 0.0020 | -0.428 | |
| 109.60 | 118.30 | 3 | 34.1% | 0.85 | 0.0021 | -0.430 | 1,060 | 6.80 | 11.10 | 2 | 37 | 33.1% | -0.16 | 0.0021 | -0.447 | |
| 103.50 | 114.15 | 6 | 32.8% | 0.83 | 0.0022 | -0.449 | 1,065 | 9.20 | 11.70 | 12 | 16 | 33.9% | -0.17 | 0.0022 | -0.466 | |
| 101.15 | 110.05 | 6 | 33.7% | 0.82 | 0.0023 | -0.469 | 1,070 | 6.95 | 13.35 | 45 | 33 | 32.3% | -0.18 | 0.0024 | -0.485 | |
| 97.55 | 106.05 | 5 | 33.9% | 0.81 | 0.0024 | -0.488 | 1,075 | 6.70 | 17.95 | 93 | 33.7% | -0.19 | 0.0024 | -0.504 | ||
| 93.60 | 102.10 | 1 | 33.8% | 0.80 | 0.0025 | -0.507 | 1,080 | 10.20 | 16.50 | 21 | 33.5% | -0.20 | 0.0026 | -0.523 | ||
| 89.00 | 98.25 | 1 | 33.3% | 0.79 | 0.0026 | -0.526 | 1,085 | 9.65 | 19.05 | 2 | 71 | 33.3% | -0.22 | 0.0027 | -0.542 | |
| 85.85 | 94.45 | 3 | 33.6% | 0.77 | 0.0027 | -0.545 | 1,090 | 11.00 | 19.95 | 11 | 89 | 33.2% | -0.23 | 0.0028 | -0.561 | |
| 82.65 | 90.70 | 12 | 33.7% | 0.76 | 0.0028 | -0.563 | 1,095 | 12.45 | 22.55 | 2 | 103 | 33.9% | -0.25 | 0.0029 | -0.579 | |
| 80.00 | 87.05 | 14 | 9 | 34.1% | 0.74 | 0.0029 | -0.581 | 1,100 | 13.95 | 20.60 | 12 | 97 | 32.3% | -0.26 | 0.0030 | -0.596 |
| 75.35 | 83.50 | 1 | 33.5% | 0.73 | 0.0030 | -0.598 | 1,105 | 14.05 | 25.35 | 2 | 126 | 33.2% | -0.28 | 0.0031 | -0.613 | |
| 71.35 | 80.05 | 2 | 9 | 33.2% | 0.71 | 0.0031 | -0.614 | 1,110 | 14.65 | 29.60 | 17 | 90 | 33.9% | -0.29 | 0.0032 | -0.629 |
| 68.40 | 76.65 | 8 | 33.4% | 0.70 | 0.0032 | -0.629 | 1,115 | 14.15 | 26.30 | 71 | 59 | 30.8% | -0.31 | 0.0032 | -0.644 | |
| 65.05 | 73.95 | 18 | 33.5% | 0.68 | 0.0033 | -0.644 | 1,120 | 17.10 | 30.15 | 4 | 98 | 32.3% | -0.33 | 0.0033 | -0.658 | |
| 61.80 | 70.15 | 16 | 33.2% | 0.66 | 0.0034 | -0.657 | 1,125 | 17.90 | 34.65 | 45 | 78 | 32.9% | -0.34 | 0.0034 | -0.671 | |
| 58.60 | 68.20 | 2 | 2 | 33.6% | 0.64 | 0.0034 | -0.669 | 1,130 | 22.10 | 35.40 | 71 | 99 | 33.4% | -0.36 | 0.0035 | -0.683 |
| 55.50 | 66.05 | 10 | 11 | 33.9% | 0.63 | 0.0035 | -0.679 | 1,135 | 24.10 | 35.70 | 16 | 35 | 32.7% | -0.38 | 0.0035 | -0.694 |
| 52.45 | 61.20 | 8 | 33.1% | 0.61 | 0.0035 | -0.689 | 1,140 | 27.10 | 37.95 | 6 | 79 | 33.1% | -0.40 | 0.0036 | -0.703 | |
| 49.20 | 58.60 | 12 | 34 | 33.0% | 0.59 | 0.0036 | -0.697 | 1,145 | 28.15 | 40.15 | 18 | 55 | 32.6% | -0.41 | 0.0036 | -0.711 |
| 46.35 | 57.75 | 12 | 15 | 33.6% | 0.57 | 0.0036 | -0.703 | 1,150 | 30.25 | 43.25 | 16 | 69 | 32.9% | -0.43 | 0.0037 | -0.717 |
| 43.30 | 53.25 | 1 | 18 | 32.7% | 0.55 | 0.0037 | -0.708 | 1,155 | 32.45 | 44.50 | 2 | 29 | 32.3% | -0.45 | 0.0037 | -0.722 |
| 41.95 | 53.30 | 5 | 18 | 34.2% | 0.54 | 0.0037 | -0.711 | 1,160 | 36.20 | 44.65 | 71 | 31.9% | -0.47 | 0.0038 | -0.725 | |
| 38.35 | 47.75 | 8 | 10 | 32.5% | 0.52 | 0.0037 | -0.713 | 1,165 | 38.80 | 49.45 | 1 | 73 | 32.8% | -0.49 | 0.0038 | -0.727 |
| 35.90 | 45.80 | 24 | 9 | 32.6% | 0.50 | 0.0037 | -0.713 | 1,170 | 41.40 | 52.05 | 23 | 32.7% | -0.51 | 0.0038 | -0.727 | |
| 29.80 | 43.65 | 25 | 37 | 31.2% | 0.48 | 0.0037 | -0.712 | 1,175 | 42.35 | 54.75 | 1 | 75 | 32.0% | -0.53 | 0.0038 | -0.725 |
| 30.60 | 42.95 | 33 | 36 | 32.9% | 0.46 | 0.0037 | -0.709 | 1,180 | 45.05 | 57.55 | 3 | 135 | 31.9% | -0.54 | 0.0038 | -0.722 |
| 25.80 | 39.90 | 36 | 84 | 31.5% | 0.45 | 0.0037 | -0.705 | 1,185 | 49.30 | 60.35 | 30 | 32.4% | -0.56 | 0.0038 | -0.718 | |
| 26.75 | 36.50 | 27 | 17 | 32.1% | 0.43 | 0.0037 | -0.699 | 1,190 | 52.85 | 63.25 | 2 | 78 | 32.5% | -0.58 | 0.0037 | -0.712 |
| 21.75 | 35.15 | 6 | 22 | 31.1% | 0.41 | 0.0036 | -0.692 | 1,195 | 53.90 | 66.25 | 61 | 31.7% | -0.60 | 0.0037 | -0.705 | |
| 19.85 | 33.40 | 4 | 49 | 31.1% | 0.39 | 0.0036 | -0.683 | 1,200 | 58.60 | 69.00 | 1 | 117 | 32.1% | -0.62 | 0.0037 | -0.696 |
| 21.35 | 31.30 | 7 | 54 | 32.2% | 0.37 | 0.0035 | -0.673 | 1,205 | 60.60 | 72.15 | 1 | 76 | 31.5% | -0.64 | 0.0036 | -0.687 |
| 22.05 | 29.90 | 20 | 8 | 33.2% | 0.36 | 0.0035 | -0.662 | 1,210 | 66.00 | 74.60 | 20 | 31.9% | -0.65 | 0.0036 | -0.676 | |
| 21.75 | 30.85 | 21 | 28 | 34.8% | 0.34 | 0.0034 | -0.650 | 1,215 | 69.45 | 78.80 | 56 | 32.2% | -0.67 | 0.0035 | -0.664 | |
| 17.45 | 26.95 | 6 | 52 | 32.7% | 0.32 | 0.0034 | -0.637 | 1,220 | 73.00 | 82.25 | 28 | 32.2% | -0.69 | 0.0035 | -0.650 | |
| 15.65 | 24.40 | 10 | 38 | 32.0% | 0.31 | 0.0033 | -0.623 | 1,225 | 75.95 | 85.80 | 8 | 31.9% | -0.70 | 0.0034 | -0.637 | |
| 13.20 | 24.80 | 85 | 23 | 32.3% | 0.29 | 0.0032 | -0.608 | 1,230 | 80.30 | 88.55 | 10 | 31.7% | -0.72 | 0.0033 | -0.622 | |
| 11.95 | 23.50 | 15 | 15 | 32.3% | 0.28 | 0.0031 | -0.593 | 1,235 | 84.10 | 93.15 | 42 | 32.1% | -0.74 | 0.0033 | -0.607 | |
| 11.05 | 20.10 | 64 | 66 | 31.5% | 0.26 | 0.0031 | -0.577 | 1,240 | 87.95 | 96.25 | 2 | 15 | 31.8% | -0.75 | 0.0032 | -0.590 |
| 10.00 | 18.80 | 5 | 17 | 31.4% | 0.25 | 0.0030 | -0.560 | 1,245 | 89.35 | 99.75 | 13 | 30.3% | -0.76 | 0.0031 | -0.574 | |
| 8.10 | 16.00 | 22 | 89 | 30.1% | 0.24 | 0.0029 | -0.544 | 1,250 | 93.35 | 103.70 | 5 | 30.2% | -0.78 | 0.0030 | -0.557 | |
| 6.65 | 18.00 | 16 | 48 | 31.4% | 0.22 | 0.0028 | -0.526 | 1,255 | 97.40 | 107.70 | 10 | 30.1% | -0.79 | 0.0029 | -0.540 | |
| 5.90 | 13.00 | 119 | 81 | 29.2% | 0.21 | 0.0027 | -0.509 | 1,260 | 104.00 | 111.75 | 2 | 7 | 31.4% | -0.81 | 0.0028 | -0.522 |
| 5.80 | 14.75 | 21 | 29 | 31.1% | 0.20 | 0.0026 | -0.491 | 1,265 | 108.20 | 116.35 | 2 | 53 | 31.6% | -0.82 | 0.0027 | -0.504 |
| 5.15 | 14.65 | 4 | 104 | 31.6% | 0.19 | 0.0025 | -0.474 | 1,270 | 112.45 | 120.10 | 32 | 31.3% | -0.83 | 0.0026 | -0.486 | |
| 4.40 | 14.35 | 89 | 31.8% | 0.18 | 0.0024 | -0.457 | 1,275 | 116.75 | 126.05 | 15 | 32.4% | -0.84 | 0.0025 | -0.468 | ||
| 3.95 | 14.75 | 2 | 95 | 32.7% | 0.17 | 0.0023 | -0.439 | 1,280 | 116.85 | 127.90 | 8 | 27.3% | -0.85 | 0.0024 | -0.450 | |
| 4.50 | 11.75 | 6 | 52 | 32.0% | 0.16 | 0.0022 | -0.422 | 1,285 | 125.50 | 134.65 | 17 | 32.3% | -0.86 | 0.0024 | -0.431 | |
| 3.25 | 11.60 | 2 | 31 | 31.9% | 0.15 | 0.0021 | -0.405 | 1,290 | 129.95 | 137.55 | 13 | 31.2% | -0.87 | 0.0023 | -0.413 | |
| 2.98 | 10.55 | 9 | 56 | 31.8% | 0.14 | 0.0020 | -0.388 | 1,295 | 134.45 | 142.20 | 14 | 31.3% | -0.88 | 0.0022 | -0.395 | |
| 4.00 | 10.20 | 15 | 98 | 33.1% | 0.13 | 0.0020 | -0.372 | 1,300 | 139.00 | 147.10 | 2 | 6 | 31.6% | -0.89 | 0.0021 | -0.376 |
| 3.00 | 8.60 | 26 | 32.0% | 0.12 | 0.0019 | -0.356 | 1,305 | 142.60 | 153.50 | 6 | 32.3% | -0.90 | 0.0020 | -0.361 | ||
| 2.70 | 6.40 | 5 | 31 | 30.7% | 0.11 | 0.0018 | -0.340 | 1,310 | 145.05 | 156.25 | 6 | 27.3% | -0.91 | 0.0020 | -0.346 | |
| 2.05 | 12.05 | 10 | 29 | 35.4% | 0.11 | 0.0017 | -0.325 | 1,315 | 151.80 | 160.95 | 30.2% | -0.92 | 0.0019 | -0.331 | ||
| 2.86 | 6.45 | 12 | 64 | 32.3% | 0.10 | 0.0016 | -0.310 | 1,320 | 156.50 | 166.65 | 2 | 31.5% | -0.92 | 0.0018 | -0.316 | |
| 1.94 | 6.65 | 31 | 23 | 32.4% | 0.09 | 0.0015 | -0.296 | 1,325 | 161.20 | 172.65 | 1 | 33.0% | -0.93 | 0.0017 | -0.303 | |
| 1.92 | 5.05 | 15 | 33 | 31.4% | 0.09 | 0.0014 | -0.282 | 1,330 | 165.95 | 175.90 | 2 | 30.9% | -0.94 | 0.0017 | -0.305 | |
| 2.21 | 4.50 | 12 | 20 | 31.8% | 0.08 | 0.0014 | -0.269 | 1,335 | 170.70 | 180.55 | 2 | 30.4% | -0.94 | 0.0016 | -0.304 | |
| 1.56 | 5.05 | 6 | 77 | 32.4% | 0.08 | 0.0013 | -0.256 | 1,340 | 175.50 | 187.05 | 1 | 33.4% | -0.95 | 0.0016 | -0.301 | |
| 2.51 | 6.00 | 2 | 41 | 35.0% | 0.07 | 0.0012 | -0.244 | 1,345 | 180.35 | 190.25 | 29.0% | -0.96 | 0.0016 | -0.297 | ||
| 0.9400 | 4.70 | 1 | 55 | 33.8% | 0.06 | 0.0010 | -0.210 | 1,360 | 195.05 | 206.50 | 2 | 34.3% | -0.97 | 0.0014 | -0.243 | |
| 0.1800 | 3.20 | 52 | 32.9% | 0.05 | 0.0008 | -0.172 | 1,380 | 210.35 | 230.00 | 4 | -0.99 | 0.0009 | -0.228 | |||
| 0.8500 | 2.32 | 1 | 37 | 34.7% | 0.03 | 0.0007 | -0.140 | 1,400 | 230.35 | 250.00 | -1.00 | 0.0004 | -0.162 | |||
| 0.5300 | 1.55 | 4 | 78 | 34.4% | 0.03 | 0.0005 | -0.115 | 1,420 | 250.40 | 270.00 | -1.00 | 0.0001 | -0.162 | |||
| 0.0900 | 2.41 | 91 | 37.5% | 0.02 | 0.0004 | -0.095 | 1,440 | 270.50 | 290.00 | -1.00 | 0.0000 | -0.162 | ||||
| 0 | 1.10 | 32 | 35.1% | 0.02 | 0.0004 | -0.079 | 1,460 | 290.10 | 310.00 | -1.00 | 0.0000 | -0.162 | ||||
| 0.1700 | 0.7500 | 10 | 90 | 36.1% | 0.01 | 0.0003 | -0.067 | 1,480 | 310.50 | 330.00 | -1.00 | 0.0000 | -0.162 | |||
| 0 | 0.6800 | 320 | 513 | 36.4% | 0.01 | 0.0002 | -0.056 | 1,500 | 330.35 | 350.00 | -1.00 | 0.0000 | -0.162 | |||
| 0 | 0.9100 | 47 | 101 | 39.4% | 0.01 | 0.0002 | -0.048 | 1,520 | 350.20 | 370.00 | -1.00 | 0.0000 | -0.162 | |||
| 0 | 1.20 | 20 | 743 | 42.5% | 0.01 | 0.0002 | -0.041 | 1,540 | 370.25 | 390.00 | -1.00 | 0.0000 | -0.162 | |||
| 0 | 1.55 | 45 | 313 | 45.7% | 0.01 | 0.0001 | -0.036 | 1,560 | 390.25 | 410.00 | -1.00 | 0.0000 | -0.162 | |||
| 0 | 1.31 | 246 | 46.4% | 0.01 | 0.0001 | -0.031 | 1,580 | 410.20 | 430.00 | -1.00 | 0.0000 | -0.162 | ||||
| 0 | 0.4100 | 956 | 42.0% | 0.00 | 0.0001 | -0.027 | 1,600 | 430.25 | 450.00 | -1.00 | 0.0000 | -0.162 | ||||
| 0 | 0.7000 | 32 | 1,024 | 46.0% | 0.00 | 0.0001 | -0.024 | 1,620 | 450.25 | 470.00 | -1.00 | 0.0000 | -0.162 | |||
| 0 | 0.6300 | 6 | 77 | 46.9% | 0.00 | 0.0001 | -0.021 | 1,640 | 470.50 | 490.00 | -1.00 | 0.0000 | -0.162 | |||
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。