MA 期权链 Mastercard Incorporated
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 ±1.3% (581.38–596.62) · ATM IV 21.4% · P/C 未平仓量 1.37
| 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 | |
| 286.30 | 292.60 | 441.6% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 8.60 | 574.3% | 0.00 | 0.0000 | -0.000 | ||||
| 276.30 | 282.60 | 421.8% | 1.00 | 0.0000 | 0.000 | 310 | 0 | 8.60 | 550.1% | 0.00 | 0.0000 | -0.000 | ||||
| 266.30 | 272.60 | 402.7% | 1.00 | 0.0000 | 0.000 | 320 | 0 | 8.60 | 526.7% | 0.00 | 0.0000 | -0.001 | ||||
| 256.30 | 262.70 | 387.0% | 1.00 | 0.0000 | 0.000 | 330 | 0 | 8.60 | 503.9% | 0.00 | 0.0000 | -0.001 | ||||
| 246.30 | 252.70 | 368.9% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 8.60 | 481.8% | -0.00 | 0.0000 | -0.001 | ||||
| 236.30 | 242.70 | 351.2% | 1.00 | 0.0000 | 0.000 | 350 | 0 | 7.30 | 441.5% | -0.00 | 0.0000 | -0.002 | ||||
| 226.00 | 230.80 | 2 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 7.00 | 417.3% | -0.00 | 0.0000 | -0.003 | ||||
| 221.60 | 227.70 | 2 | 333.0% | 1.00 | 0.0000 | 0.000 | 365 | 0 | 6.30 | 400.9% | -0.00 | 0.0000 | -0.003 | |||
| 216.30 | 222.70 | 317.3% | 1.00 | 0.0000 | 0.000 | 370 | 0 | 8.50 | 417.7% | -0.00 | 0.0000 | -0.004 | ||||
| 211.40 | 217.70 | 311.5% | 1.00 | 0.0000 | 0.000 | 375 | 0 | 0.0500 | 24 | 201.9% | -0.00 | 0.0000 | -0.004 | |||
| 206.30 | 212.70 | 300.9% | 1.00 | 0.0000 | 0.000 | 380 | 0 | 0.0500 | 62 | 196.3% | -0.00 | 0.0000 | -0.005 | |||
| 200.60 | 207.70 | 273.9% | 1.00 | 0.0000 | 0.000 | 385 | 0 | 0.0500 | 122 | 190.8% | -0.00 | 0.0000 | -0.006 | |||
| 195.60 | 202.70 | 266.3% | 1.00 | 0.0000 | 0.000 | 390 | 0 | 6.40 | 355.0% | -0.00 | 0.0000 | -0.007 | ||||
| 191.30 | 197.70 | 277.1% | 1.00 | 0.0000 | 0.000 | 395 | 0 | 6.20 | 343.5% | -0.00 | 0.0000 | -0.008 | ||||
| 186.40 | 192.70 | 271.6% | 1.00 | 0.0000 | 0.000 | 400 | 0 | 8.50 | 359.2% | -0.00 | 0.0000 | -0.009 | ||||
| 181.50 | 187.60 | 263.9% | 1.00 | 0.0000 | 0.000 | 405 | 0 | 8.50 | 349.8% | -0.00 | 0.0000 | -0.010 | ||||
| 176.50 | 182.70 | 258.3% | 1.00 | 0.0000 | 0.000 | 410 | 0 | 8.50 | 340.5% | -0.00 | 0.0000 | -0.012 | ||||
| 171.40 | 177.30 | 240.0% | 1.00 | 0.0000 | 0.000 | 415 | 0 | 8.50 | 331.3% | -0.00 | 0.0000 | -0.013 | ||||
| 166.40 | 172.70 | 241.2% | 1.00 | 0.0000 | 0.000 | 420 | 0 | 8.50 | 322.1% | -0.00 | 0.0000 | -0.015 | ||||
| 161.40 | 167.70 | 233.8% | 1.00 | 0.0000 | 0.000 | 425 | 0 | 8.50 | 313.1% | -0.00 | 0.0000 | -0.016 | ||||
| 156.40 | 162.70 | 226.5% | 1.00 | 0.0001 | 0.000 | 430 | 0 | 8.50 | 304.1% | -0.00 | 0.0001 | -0.018 | ||||
| 151.40 | 157.70 | 219.2% | 1.00 | 0.0001 | -0.002 | 435 | 0 | 8.50 | 295.2% | -0.00 | 0.0001 | -0.020 | ||||
| 146.40 | 152.50 | 208.3% | 1.00 | 0.0001 | -0.005 | 440 | 0 | 0.0500 | 68 | 134.4% | -0.00 | 0.0001 | -0.023 | |||
| 141.40 | 147.70 | 204.9% | 1.00 | 0.0001 | -0.008 | 445 | 0 | 0.0500 | 65 | 129.6% | -0.00 | 0.0001 | -0.025 | |||
| 136.40 | 142.70 | 197.8% | 1.00 | 0.0001 | -0.011 | 450 | 0 | 8.50 | 3 | 268.9% | -0.00 | 0.0001 | -0.028 | |||
| 131.40 | 137.70 | 190.8% | 1.00 | 0.0001 | -0.014 | 455 | 0 | 8.50 | 1 | 260.2% | -0.00 | 0.0001 | -0.030 | |||
| 126.40 | 132.70 | 183.9% | 1.00 | 0.0001 | -0.018 | 460 | 0 | 8.50 | 7 | 251.6% | -0.00 | 0.0001 | -0.033 | |||
| 121.40 | 127.70 | 177.0% | 1.00 | 0.0002 | -0.021 | 465 | 0 | 6.30 | 1 | 225.3% | -0.00 | 0.0002 | -0.036 | |||
| 116.40 | 122.70 | 170.1% | 1.00 | 0.0002 | -0.025 | 470 | 0 | 6.30 | 2 | 217.2% | -0.00 | 0.0002 | -0.039 | |||
| 111.60 | 117.60 | 164.8% | 1.00 | 0.0002 | -0.029 | 475 | 0 | 8.60 | 3 | 226.9% | -0.00 | 0.0002 | -0.043 | |||
| 106.60 | 112.50 | 1 | 156.5% | 1.00 | 0.0002 | -0.034 | 480 | 0 | 8.60 | 8 | 218.4% | -0.00 | 0.0002 | -0.046 | ||
| 101.60 | 107.30 | 146.8% | 1.00 | 0.0003 | -0.038 | 485 | 0 | 8.60 | 1 | 210.0% | -0.00 | 0.0003 | -0.050 | |||
| 96.60 | 102.70 | 145.8% | 1.00 | 0.0003 | -0.043 | 490 | 0 | 6.10 | 1 | 31 | 183.8% | -0.00 | 0.0003 | -0.054 | ||
| 91.60 | 97.80 | 1 | 140.3% | 1.00 | 0.0004 | -0.047 | 495 | 0 | 5.50 | 21 | 171.4% | -0.00 | 0.0004 | -0.058 | ||
| 86.60 | 92.50 | 1 | 129.8% | 0.99 | 0.0004 | -0.052 | 500 | 0 | 0.0500 | 64 | 79.0% | -0.01 | 0.0004 | -0.063 | ||
| 81.60 | 87.50 | 1 | 123.2% | 0.99 | 0.0005 | -0.057 | 505 | 0 | 5.30 | 2 | 154.6% | -0.01 | 0.0005 | -0.067 | ||
| 76.60 | 82.50 | 2 | 116.6% | 0.99 | 0.0006 | -0.063 | 510 | 0 | 5.10 | 70 | 145.5% | -0.01 | 0.0006 | -0.072 | ||
| 71.60 | 76.70 | 1 | 99.4% | 0.99 | 0.0006 | -0.068 | 515 | 0 | 5.30 | 27 | 139.3% | -0.01 | 0.0006 | -0.077 | ||
| 66.00 | 72.30 | 2 | 93.3% | 0.99 | 0.0007 | -0.074 | 520 | 0 | 5.70 | 69 | 134.4% | -0.01 | 0.0007 | -0.082 | ||
| 63.40 | 70.30 | 95.6% | 0.99 | 0.0008 | -0.077 | 522.5 | 0 | 3.40 | 1 | 1 | 114.0% | -0.01 | 0.0008 | -0.085 | ||
| 61.10 | 67.50 | 7 | 91.2% | 0.99 | 0.0009 | -0.080 | 525 | 0 | 5.10 | 1 | 60 | 122.8% | -0.01 | 0.0009 | -0.087 | |
| 59.20 | 65.30 | 97.7% | 0.99 | 0.0010 | -0.083 | 527.5 | 0 | 5.10 | 1 | 119.0% | -0.01 | 0.0010 | -0.090 | |||
| 56.70 | 62.80 | 9 | 94.3% | 0.99 | 0.0010 | -0.086 | 530 | 0 | 1.20 | 13 | 82.3% | -0.01 | 0.0010 | -0.092 | ||
| 54.10 | 60.30 | 90.1% | 0.99 | 0.0011 | -0.088 | 532.5 | 0 | 5.10 | 1 | 111.4% | -0.01 | 0.0011 | -0.095 | |||
| 51.50 | 57.50 | 2 | 82.9% | 0.99 | 0.0012 | -0.091 | 535 | 0 | 1.20 | 1 | 81 | 76.2% | -0.01 | 0.0012 | -0.098 | |
| 49.10 | 55.20 | 82.5% | 0.99 | 0.0014 | -0.095 | 537.5 | 0 | 7.00 | 114.5% | -0.01 | 0.0014 | -0.101 | ||||
| 46.10 | 52.10 | 31 | 67.7% | 0.99 | 0.0015 | -0.098 | 540 | 0 | 3.00 | 80 | 86.3% | -0.01 | 0.0015 | -0.103 | ||
| 44.10 | 50.30 | 2 | 76.7% | 0.99 | 0.0017 | -0.101 | 542.5 | 0 | 6.80 | 1 | 105.3% | -0.01 | 0.0017 | -0.106 | ||
| 41.50 | 47.80 | 3 | 72.5% | 0.98 | 0.0018 | -0.104 | 545 | 0 | 5.50 | 80 | 94.5% | -0.02 | 0.0018 | -0.109 | ||
| 39.10 | 45.30 | 69.9% | 0.98 | 0.0020 | -0.107 | 547.5 | 0 | 6.80 | 12 | 97.1% | -0.02 | 0.0020 | -0.112 | |||
| 36.60 | 42.80 | 7 | 66.5% | 0.98 | 0.0023 | -0.110 | 550 | 0 | 6.80 | 136 | 93.0% | -0.02 | 0.0023 | -0.115 | ||
| 34.00 | 40.30 | 62.4% | 0.98 | 0.0026 | -0.114 | 552.5 | 0 | 6.30 | 133 | 86.5% | -0.02 | 0.0026 | -0.118 | |||
| 31.70 | 37.60 | 10 | 59.0% | 0.98 | 0.0029 | -0.117 | 555 | 0 | 0.4000 | 31 | 41.9% | -0.02 | 0.0029 | -0.121 | ||
| 29.20 | 35.30 | 56.9% | 0.98 | 0.0034 | -0.121 | 557.5 | 0 | 5.10 | 22 | 72.6% | -0.02 | 0.0034 | -0.125 | |||
| 26.70 | 32.90 | 7 | 54.0% | 0.97 | 0.0039 | -0.127 | 560 | 0 | 0.3000 | 3 | 180 | 34.7% | -0.03 | 0.0039 | -0.130 | |
| 24.20 | 29.70 | 45.9% | 0.97 | 0.0046 | -0.135 | 562.5 | 0 | 0.5000 | 2 | 36 | 35.2% | -0.03 | 0.0046 | -0.139 | ||
| 21.80 | 27.50 | 21 | 45.1% | 0.97 | 0.0056 | -0.150 | 565 | 0.0500 | 0.4000 | 1 | 60 | 31.7% | -0.03 | 0.0056 | -0.153 | |
| 19.30 | 24.80 | 40.3% | 0.96 | 0.0070 | -0.176 | 567.5 | 0.0500 | 0.2500 | 11 | 57 | 26.8% | -0.04 | 0.0070 | -0.178 | ||
| 17.60 | 22.60 | 18 | 42.6% | 0.95 | 0.0091 | -0.219 | 570 | 0.0500 | 0.3500 | 25 | 187 | 25.4% | -0.05 | 0.0091 | -0.221 | |
| 15.80 | 18.90 | 3 | 36.3% | 0.93 | 0.0121 | -0.286 | 572.5 | 0.1000 | 0.6000 | 1 | 16 | 25.5% | -0.07 | 0.0122 | -0.289 | |
| 13.50 | 16.50 | 1 | 49 | 33.8% | 0.90 | 0.0161 | -0.385 | 575 | 0.2500 | 0.6000 | 294 | 285 | 23.5% | -0.10 | 0.0162 | -0.388 |
| 11.20 | 14.10 | 7 | 30.9% | 0.86 | 0.0212 | -0.517 | 577.5 | 0.3000 | 0.8500 | 24 | 190 | 22.0% | -0.14 | 0.0215 | -0.521 | |
| 9.20 | 11.70 | 2 | 94 | 28.8% | 0.81 | 0.0272 | -0.677 | 580 | 0.5500 | 1.40 | 200 | 171 | 22.1% | -0.19 | 0.0275 | -0.683 |
| 6.90 | 9.50 | 9 | 25.8% | 0.74 | 0.0333 | -0.846 | 582.5 | 0.9000 | 1.90 | 16 | 161 | 21.1% | -0.27 | 0.0339 | -0.857 | |
| 5.20 | 7.20 | 5 | 49 | 23.8% | 0.65 | 0.0386 | -0.991 | 585 | 1.40 | 2.60 | 4 | 45 | 20.1% | -0.35 | 0.0395 | -1.010 |
| 4.00 | 5.40 | 29 | 31 | 23.6% | 0.55 | 0.0419 | -1.071 | 587.5 | 2.30 | 3.60 | 2 | 93 | 19.8% | -0.46 | 0.0431 | -1.101 |
| 2.75 | 4.00 | 109 | 172 | 23.0% | 0.45 | 0.0424 | -1.056 | 590 | 3.40 | 5.10 | 2 | 27 | 19.8% | -0.57 | 0.0435 | -1.097 |
| 1.40 | 2.95 | 5 | 199 | 21.7% | 0.34 | 0.0396 | -0.945 | 592.5 | 4.50 | 7.70 | 1 | 20 | 21.5% | -0.67 | 0.0406 | -0.985 |
| 1.35 | 1.75 | 73 | 128 | 22.4% | 0.25 | 0.0343 | -0.769 | 595 | 5.70 | 8.70 | 23 | 15.7% | -0.77 | 0.0350 | -0.790 | |
| 0.5500 | 1.45 | 16 | 78 | 22.4% | 0.17 | 0.0277 | -0.571 | 597.5 | 7.50 | 10.60 | 2 | 58 | -0.84 | 0.0281 | -0.566 | |
| 0.2000 | 0.8000 | 48 | 205 | 21.1% | 0.12 | 0.0209 | -0.393 | 600 | 9.20 | 12.90 | 120 | -0.90 | 0.0211 | -0.368 | ||
| 0.1500 | 0.7500 | 11 | 61 | 23.6% | 0.07 | 0.0149 | -0.256 | 602.5 | 11.60 | 15.10 | 1 | -0.94 | 0.0148 | -0.229 | ||
| 0.1000 | 0.4000 | 28 | 197 | 23.3% | 0.05 | 0.0103 | -0.163 | 605 | 14.00 | 17.50 | 2 | -0.97 | 0.0096 | -0.150 | ||
| 0.0500 | 0.2500 | 4 | 50 | 23.6% | 0.03 | 0.0071 | -0.107 | 607.5 | 16.00 | 21.40 | -0.98 | 0.0060 | -0.111 | |||
| 0 | 0.1500 | 21 | 181 | 23.3% | 0.02 | 0.0050 | -0.076 | 610 | 18.20 | 23.20 | -0.99 | 0.0038 | -0.095 | |||
| 0 | 6.10 | 34 | 62.6% | 0.02 | 0.0038 | -0.061 | 612.5 | 20.70 | 26.80 | -0.99 | 0.0026 | -0.089 | ||||
| 0 | 0.5500 | 2 | 82 | 34.5% | 0.01 | 0.0031 | -0.053 | 615 | 23.20 | 29.30 | -0.99 | 0.0020 | -0.086 | |||
| 0 | 6.80 | 35 | 73.0% | 0.01 | 0.0026 | -0.049 | 617.5 | 25.70 | 31.20 | -1.00 | 0.0016 | -0.085 | ||||
| 0 | 0.5500 | 61 | 39.6% | 0.01 | 0.0022 | -0.047 | 620 | 27.60 | 33.70 | -1.00 | 0.0014 | -0.084 | ||||
| 0 | 0.0500 | 46 | 29.9% | 0.01 | 0.0019 | -0.046 | 622.5 | 30.00 | 36.40 | -1.00 | 0.0012 | -0.084 | ||||
| 0 | 5.10 | 91 | 76.1% | 0.01 | 0.0017 | -0.044 | 625 | 32.50 | 39.50 | -1.00 | 0.0010 | -0.084 | ||||
| 0 | 5.10 | 3 | 79.5% | 0.01 | 0.0015 | -0.043 | 627.5 | 35.00 | 41.40 | -1.00 | 0.0009 | -0.083 | ||||
| 0 | 0.6000 | 53 | 50.0% | 0.01 | 0.0014 | -0.042 | 630 | 38.10 | 43.70 | -1.00 | 0.0008 | -0.083 | ||||
| 0 | 0.6000 | 1 | 52 | 52.4% | 0.01 | 0.0012 | -0.041 | 632.5 | 40.70 | 46.90 | -1.00 | 0.0007 | -0.083 | |||
| 0 | 2.05 | 46 | 70.0% | 0.01 | 0.0011 | -0.040 | 635 | 43.00 | 48.70 | -1.00 | 0.0006 | -0.083 | ||||
| 0 | 5.10 | 13 | 92.3% | 0.01 | 0.0010 | -0.039 | 637.5 | 45.50 | 51.40 | -1.00 | 0.0006 | -0.082 | ||||
| 0 | 5.10 | 20 | 95.5% | 0.01 | 0.0009 | -0.038 | 640 | 48.00 | 53.70 | -1.00 | 0.0005 | -0.082 | ||||
| 0 | 2.20 | 1 | 1 | 79.4% | 0.01 | 0.0008 | -0.036 | 642.5 | 50.50 | 56.90 | -1.00 | 0.0005 | -0.082 | |||
| 0 | 5.10 | 16 | 101.6% | 0.01 | 0.0008 | -0.035 | 645 | 53.00 | 59.40 | -1.00 | 0.0004 | -0.081 | ||||
| 0 | 5.10 | 104.6% | 0.01 | 0.0007 | -0.035 | 647.5 | 55.50 | 61.20 | -1.00 | 0.0004 | -0.081 | |||||
| 0 | 0.0500 | 2 | 1 | 49.8% | 0.01 | 0.0006 | -0.034 | 650 | 58.00 | 63.70 | -1.00 | 0.0004 | -0.081 | |||
| 0 | 5.90 | 4 | 118.1% | 0.00 | 0.0006 | -0.032 | 655 | 63.00 | 69.40 | -1.00 | 0.0003 | -0.081 | ||||
| 0 | 8.50 | 16 | 138.0% | 0.00 | 0.0005 | -0.030 | 660 | 68.00 | 74.30 | -1.00 | 0.0003 | -0.080 | ||||
| 0 | 8.50 | 144.0% | 0.00 | 0.0004 | -0.028 | 665 | 72.50 | 79.40 | -1.00 | 0.0002 | -0.080 | |||||
| 0 | 8.50 | 150.0% | 0.00 | 0.0004 | -0.026 | 670 | 78.00 | 84.40 | -1.00 | 0.0002 | -0.079 | |||||
| 0 | 8.50 | 1 | 155.8% | 0.00 | 0.0003 | -0.025 | 675 | 82.50 | 89.40 | -1.00 | 0.0002 | -0.079 | ||||
| 0 | 8.50 | 161.6% | 0.00 | 0.0003 | -0.023 | 680 | 87.50 | 94.30 | -1.00 | 0.0001 | -0.079 | |||||
| 0 | 6.60 | 156.1% | 0.00 | 0.0002 | -0.022 | 685 | 92.50 | 99.40 | -1.00 | 0.0001 | -0.078 | |||||
| 0 | 7.00 | 1 | 163.9% | 0.00 | 0.0002 | -0.021 | 690 | 98.00 | 103.70 | -1.00 | 0.0001 | -0.078 | ||||
| 0 | 7.30 | 1 | 175.1% | 0.00 | 0.0002 | -0.018 | 700 | 108.00 | 113.70 | -1.00 | 0.0001 | -0.077 | ||||
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。