LUV 期权链 Southwest Airlines Co.
Cboe delayed options data · 截至 12:36 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 ±2.5% (37.68–39.60) · ATM IV 41.8% · P/C 未平仓量 1.15
| 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 | |
| 8.45 | 9.10 | 11 | 5 | 253.4% | 1.00 | 0.0000 | -0.146 | 30 | 0 | 0.0200 | 2 | 13 | 140.7% | -0.00 | 0.0016 | -0.001 |
| 6.05 | 7.90 | 1 | 1 | 1.00 | 0.0000 | -0.145 | 31 | 0 | 0.0800 | 2 | 9 | 151.1% | -0.00 | 0.0024 | -0.002 | |
| 5.75 | 7.85 | 2 | 2 | 207.7% | 1.00 | 0.0000 | -0.145 | 32 | 0 | 0.2700 | 150 | 167.9% | -0.00 | 0.0039 | -0.003 | |
| 3.75 | 5.95 | 2 | 1.00 | 0.0000 | -0.144 | 33 | 0 | 0.9500 | 1 | 209.6% | -0.01 | 0.0066 | -0.004 | |||
| 2.85 | 5.05 | 1.00 | 0.0001 | -0.143 | 34 | 0 | 0.7900 | 1 | 169.8% | -0.01 | 0.0121 | -0.006 | ||||
| 2.87 | 5.70 | 3 | 193.4% | 1.00 | 0.0007 | -0.143 | 35 | 0 | 0.0200 | 7 | 33 | 60.2% | -0.02 | 0.0244 | -0.010 | |
| 2.36 | 3.45 | 1.00 | 0.0024 | -0.142 | 35.5 | 0 | 0.0200 | 1 | 561 | 52.4% | -0.03 | 0.0366 | -0.014 | |||
| 1.23 | 3.85 | 1.00 | 0.0079 | -0.141 | 36 | 0.0100 | 0.0200 | 3 | 31 | 47.5% | -0.04 | 0.0568 | -0.020 | |||
| 1.32 | 4.20 | 141.9% | 0.99 | 0.0284 | -0.139 | 36.5 | 0.0100 | 0.1300 | 12 | 92 | 54.8% | -0.06 | 0.0919 | -0.030 | ||
| 0.8100 | 3.50 | 114.5% | 0.97 | 0.1033 | -0.133 | 37 | 0.0100 | 0.0800 | 3 | 122 | 39.1% | -0.11 | 0.1520 | -0.050 | ||
| 0.5500 | 2.02 | 2 | 11 | 59.9% | 0.89 | 0.2847 | -0.127 | 37.5 | 0.1200 | 0.3900 | 37 | 61 | 43.0% | -0.20 | 0.2373 | -0.083 |
| 0 | 2.00 | 15 | 64.7% | 0.71 | 0.4046 | -0.131 | 38 | 0.0100 | 0.4000 | 30 | 199 | 35.0% | -0.34 | 0.3162 | -0.121 | |
| 0.1800 | 0.6400 | 3 | 118 | 36.7% | 0.51 | 0.3718 | -0.136 | 38.5 | 0.3200 | 0.7800 | 14 | 154 | 46.9% | -0.51 | 0.3478 | -0.138 |
| 0.1700 | 0.3400 | 14 | 134 | 40.9% | 0.34 | 0.3120 | -0.119 | 39 | 0.5400 | 1.00 | 14 | 147 | 39.5% | -0.67 | 0.3154 | -0.123 |
| 0.0100 | 0.1700 | 45 | 245 | 35.9% | 0.21 | 0.2371 | -0.085 | 39.5 | 0.5200 | 1.70 | 10 | 109 | 33.1% | -0.81 | 0.2403 | -0.087 |
| 0.0300 | 0.0900 | 149 | 276 | 41.4% | 0.12 | 0.1593 | -0.053 | 40 | 1.03 | 1.83 | 12 | 169 | -0.90 | 0.1606 | -0.050 | |
| 0 | 0.1400 | 4 | 96 | 52.8% | 0.07 | 0.1003 | -0.032 | 40.5 | 1.20 | 2.62 | 12 | 832 | -0.94 | 0.0999 | -0.029 | |
| 0.0200 | 0.0400 | 126 | 313 | 49.5% | 0.04 | 0.0651 | -0.021 | 41 | 2.22 | 3.10 | 4 | 420 | 71.9% | -0.97 | 0.0628 | -0.019 |
| 0 | 0.0600 | 3 | 68 | 59.0% | 0.03 | 0.0453 | -0.016 | 41.5 | 1.81 | 3.40 | 18 | -0.98 | 0.0423 | -0.015 | ||
| 0 | 0.0500 | 5 | 181 | 64.2% | 0.02 | 0.0329 | -0.013 | 42 | 2.44 | 5.30 | 5 | 38 | 123.8% | -0.99 | 0.0294 | -0.013 |
| 0 | 0.0500 | 4 | 440 | 71.3% | 0.02 | 0.0241 | -0.010 | 42.5 | 3.65 | 4.20 | 4 | 124 | -0.99 | 0.0204 | -0.011 | |
| 0 | 0.4400 | 6 | 251 | 126.0% | 0.01 | 0.0175 | -0.008 | 43 | 4.10 | 4.70 | 10 | 108 | -0.99 | 0.0136 | -0.010 | |
| 0 | 0.0100 | 3 | 32 | 67.9% | 0.01 | 0.0123 | -0.005 | 43.5 | 4.80 | 6.95 | 41 | 50 | 216.7% | -1.00 | 0.0085 | -0.009 |
| 0 | 0.0100 | 93 | 73.4% | 0.01 | 0.0085 | -0.004 | 44 | 3.90 | 7.55 | 4 | 58 | 137.8% | -1.00 | 0.0048 | -0.008 | |
| 0 | 0.0100 | 46 | 78.8% | 0.00 | 0.0057 | -0.002 | 44.5 | 4.60 | 6.30 | 1 | 79 | -1.00 | 0.0026 | -0.008 | ||
| 0 | 0.0300 | 3 | 185 | 96.4% | 0.00 | 0.0039 | -0.002 | 45 | 5.75 | 7.05 | 3 | 31 | -1.00 | 0.0013 | -0.008 | |
| 0 | 1.20 | 26 | 227.6% | 0.00 | 0.0028 | -0.001 | 45.5 | 6.70 | 7.40 | 2 | 1 | -1.00 | 0.0007 | -0.008 | ||
| 0 | 0.0300 | 2 | 101 | 107.8% | 0.00 | 0.0021 | -0.001 | 46 | 6.05 | 8.05 | 211 | -1.00 | 0.0004 | -0.008 | ||
| 0 | 0.6800 | 2 | 19 | 206.6% | 0.00 | 0.0016 | -0.001 | 46.5 | 7.50 | 10.05 | 2 | 265.1% | -1.00 | 0.0003 | -0.008 | |
| 0 | 0.3800 | 2 | 69 | 185.2% | 0.00 | 0.0013 | -0.001 | 47 | 7.35 | 9.00 | 55 | -1.00 | 0.0002 | -0.008 | ||
| 0 | 0.3200 | 1 | 7 | 185.1% | 0.00 | 0.0011 | -0.001 | 47.5 | 8.80 | 10.40 | 1 | 2 | 258.9% | -1.00 | 0.0001 | -0.008 |
| 0 | 0.2700 | 15 | 185.2% | 0.00 | 0.0009 | -0.000 | 48 | 9.20 | 11.55 | 2 | 80 | 304.8% | -1.00 | 0.0001 | -0.008 | |
| 0 | 2.13 | 340.4% | 0.00 | 0.0007 | -0.000 | 48.5 | 8.45 | 10.70 | 2 | -1.00 | 0.0001 | -0.008 | ||||
| 0 | 1.01 | 10 | 273.5% | 0.00 | 0.0006 | -0.000 | 49 | 10.10 | 12.55 | 1 | 5 | 315.4% | -1.00 | 0.0000 | -0.008 | |
| 0 | 2.13 | 357.9% | 0.00 | 0.0005 | -0.000 | 49.5 | 9.05 | 12.40 | 1 | 1 | -1.00 | 0.0000 | -0.008 | |||
| 0 | 1.30 | 203 | 311.1% | 0.00 | 0.0004 | -0.000 | 50 | 10.10 | 13.25 | 111 | 211.2% | -1.00 | 0.0000 | -0.008 | ||
| 0 | 2.13 | 6 | 382.8% | 0.00 | 0.0003 | -0.000 | 51 | 12.05 | 14.55 | 2 | 344.1% | -1.00 | 0.0000 | -0.008 | ||
| 0 | 2.13 | 17 | 398.7% | 0.00 | 0.0002 | -0.000 | 52 | 12.95 | 14.45 | 1 | 243.7% | -1.00 | 0.0000 | -0.008 | ||
| 0 | 2.13 | 372 | 414.1% | 0.00 | 0.0001 | -0.000 | 53 | 12.75 | 16.55 | 1 | 237.4% | -1.00 | 0.0000 | -0.008 | ||
| 0 | 0.0300 | 62 | 187.0% | 0.00 | 0.0001 | -0.000 | 54 | 14.60 | 17.05 | 301.6% | -1.00 | 0.0000 | -0.008 | |||
| 0 | 0.3500 | 282.6% | 0.00 | 0.0001 | 0.000 | 55 | 15.60 | 17.85 | 1 | 286.3% | -1.00 | 0.0000 | -0.008 | |||
| 0 | 0.8900 | 359.0% | 0.00 | 0.0001 | 0.000 | 56 | 15.80 | 19.55 | 1 | 279.9% | -1.00 | 0.0000 | -0.008 | |||
| 0 | 2.13 | 470.8% | 0.00 | 0.0000 | 0.000 | 57 | 16.80 | 20.55 | 1 | 290.2% | -1.00 | 0.0000 | -0.008 | |||
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。