LUV 期权链 Southwest Airlines Co.
Cboe delayed options data · 截至 21:57 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 ±36.2% (25.15–53.75) · ATM IV 41.3% · P/C 未平仓量 1.20
| 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 | |
| 20.45 | 22.25 | 76 | 54.5% | 0.96 | 0.0050 | 0.000 | 20 | 0.5000 | 0.6500 | 7 | 246 | 48.3% | -0.05 | 0.0052 | -0.002 | |
| 17.40 | 20.45 | 133 | 46.0% | 0.93 | 0.0069 | -0.001 | 22.5 | 0.6800 | 1.06 | 312 | 46.8% | -0.08 | 0.0071 | -0.003 | ||
| 15.00 | 18.45 | 265 | 41.9% | 0.91 | 0.0091 | -0.002 | 25 | 0.7000 | 2.11 | 156 | 47.2% | -0.11 | 0.0094 | -0.004 | ||
| 13.10 | 16.35 | 92 | 40.0% | 0.87 | 0.0115 | -0.003 | 27.5 | 1.59 | 2.09 | 260 | 45.1% | -0.14 | 0.0119 | -0.005 | ||
| 13.00 | 13.60 | 6 | 864 | 42.6% | 0.83 | 0.0138 | -0.004 | 30 | 2.22 | 2.79 | 2,311 | 44.3% | -0.19 | 0.0144 | -0.005 | |
| 11.25 | 13.10 | 74 | 45.6% | 0.78 | 0.0161 | -0.005 | 32.5 | 2.90 | 3.65 | 1,151 | 43.4% | -0.23 | 0.0169 | -0.006 | ||
| 8.90 | 11.60 | 144 | 41.5% | 0.74 | 0.0182 | -0.005 | 35 | 3.80 | 4.60 | 659 | 42.7% | -0.28 | 0.0192 | -0.007 | ||
| 8.60 | 10.00 | 292 | 43.3% | 0.69 | 0.0200 | -0.006 | 37.5 | 3.60 | 7.50 | 1,708 | 43.9% | -0.34 | 0.0214 | -0.007 | ||
| 7.00 | 9.00 | 341 | 42.1% | 0.63 | 0.0214 | -0.006 | 40 | 5.80 | 6.80 | 106 | 40.5% | -0.39 | 0.0232 | -0.007 | ||
| 5.95 | 7.10 | 302 | 39.2% | 0.58 | 0.0224 | -0.007 | 42.5 | 7.15 | 8.10 | 1,754 | 39.8% | -0.45 | 0.0248 | -0.007 | ||
| 5.50 | 6.15 | 12 | 2,071 | 40.2% | 0.53 | 0.0231 | -0.007 | 45 | 8.65 | 9.85 | 33 | 40.2% | -0.51 | 0.0259 | -0.007 | |
| 4.45 | 5.50 | 404 | 39.7% | 0.48 | 0.0233 | -0.007 | 47.5 | 10.20 | 11.40 | 1,373 | 39.3% | -0.57 | 0.0267 | -0.007 | ||
| 3.55 | 5.15 | 52 | 3,510 | 39.9% | 0.43 | 0.0231 | -0.007 | 50 | 12.10 | 14.00 | 1,553 | 42.1% | -0.63 | 0.0271 | -0.007 | |
| 3.10 | 4.00 | 172 | 38.6% | 0.38 | 0.0226 | -0.007 | 52.5 | 14.05 | 15.05 | 464 | 39.5% | -0.68 | 0.0272 | -0.007 | ||
| 2.63 | 3.50 | 2,410 | 38.7% | 0.34 | 0.0219 | -0.006 | 55 | 15.75 | 16.95 | 1,681 | 37.9% | -0.74 | 0.0272 | -0.006 | ||
| 2.23 | 3.20 | 121 | 39.2% | 0.30 | 0.0209 | -0.006 | 57.5 | 17.45 | 19.35 | 3 | 37.3% | -0.79 | 0.0273 | -0.006 | ||
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。