MA 期权链 Mastercard Incorporated
Cboe delayed options data · 截至 00:36 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 ±2.1% (573.16–598.26) · ATM IV 17.9% · P/C 未平仓量 0.62
| 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 | |
| 281.90 | 289.70 | 1.00 | 0.0000 | 0.000 | 300 | 0 | 8.50 | 286.5% | 0.00 | 0.0000 | -0.000 | |||||
| 272.50 | 279.70 | 1.00 | 0.0000 | 0.000 | 310 | 0 | 8.20 | 272.2% | 0.00 | 0.0000 | -0.001 | |||||
| 262.30 | 269.80 | 1.00 | 0.0000 | 0.000 | 320 | 0 | 5.50 | 240.2% | 0.00 | 0.0000 | -0.001 | |||||
| 252.30 | 259.80 | 1.00 | 0.0000 | 0.000 | 330 | 0 | 8.50 | 251.2% | -0.00 | 0.0000 | -0.001 | |||||
| 243.10 | 249.80 | 149.4% | 1.00 | 0.0000 | 0.000 | 340 | 0 | 6.10 | 223.8% | -0.00 | 0.0000 | -0.002 | ||||
| 231.90 | 239.80 | 1.00 | 0.0000 | 0.000 | 350 | 0 | 8.50 | 229.3% | -0.00 | 0.0000 | -0.003 | |||||
| 222.70 | 229.00 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 8.50 | 218.8% | -0.00 | 0.0000 | -0.004 | |||||
| 217.70 | 224.80 | 1.00 | 0.0000 | 0.000 | 365 | 0 | 6.30 | 200.1% | -0.00 | 0.0000 | -0.004 | |||||
| 212.70 | 219.80 | 1.00 | 0.0000 | 0.000 | 370 | 0 | 8.50 | 208.5% | -0.00 | 0.0000 | -0.005 | |||||
| 206.90 | 214.80 | 1.00 | 0.0000 | 0.000 | 375 | 0 | 8.40 | 202.9% | -0.00 | 0.0000 | -0.005 | |||||
| 201.90 | 209.80 | 1.00 | 0.0000 | 0.000 | 380 | 0 | 8.50 | 198.5% | -0.00 | 0.0000 | -0.006 | |||||
| 196.90 | 204.80 | 1.00 | 0.0000 | 0.000 | 385 | 0 | 8.50 | 1 | 193.6% | -0.00 | 0.0000 | -0.007 | ||||
| 191.90 | 199.80 | 1.00 | 0.0000 | 0.000 | 390 | 0 | 8.60 | 189.2% | -0.00 | 0.0000 | -0.008 | |||||
| 187.00 | 194.80 | 1.00 | 0.0000 | 0.000 | 395 | 0 | 8.60 | 184.4% | -0.00 | 0.0000 | -0.010 | |||||
| 183.30 | 189.80 | 109.9% | 1.00 | 0.0000 | 0.000 | 400 | 0 | 8.50 | 179.1% | -0.00 | 0.0000 | -0.011 | ||||
| 177.30 | 184.90 | 1.00 | 0.0000 | 0.000 | 405 | 0 | 8.50 | 174.4% | -0.00 | 0.0000 | -0.012 | |||||
| 172.80 | 179.90 | 83.2% | 1.00 | 0.0001 | 0.000 | 410 | 0 | 5.10 | 151.3% | -0.00 | 0.0001 | -0.014 | ||||
| 168.10 | 174.90 | 96.4% | 1.00 | 0.0001 | 0.000 | 415 | 0 | 5.70 | 150.6% | -0.00 | 0.0001 | -0.015 | ||||
| 162.00 | 169.90 | 1.00 | 0.0001 | 0.000 | 420 | 0 | 8.30 | 159.5% | -0.00 | 0.0001 | -0.017 | |||||
| 157.00 | 164.90 | 1.00 | 0.0001 | 0.000 | 425 | 0 | 7.50 | 151.3% | -0.00 | 0.0001 | -0.019 | |||||
| 152.00 | 159.90 | 1.00 | 0.0001 | 0.000 | 430 | 0 | 8.60 | 151.8% | -0.00 | 0.0001 | -0.021 | |||||
| 146.90 | 155.10 | 1.00 | 0.0001 | 0.000 | 435 | 0 | 8.60 | 147.3% | -0.00 | 0.0001 | -0.024 | |||||
| 143.30 | 149.90 | 85.2% | 1.00 | 0.0001 | 0.000 | 440 | 0 | 5.30 | 127.4% | -0.00 | 0.0001 | -0.026 | ||||
| 137.00 | 144.90 | 1.00 | 0.0002 | 0.000 | 445 | 0 | 5.10 | 122.3% | -0.00 | 0.0002 | -0.029 | |||||
| 132.10 | 139.90 | 1.00 | 0.0002 | 0.000 | 450 | 0 | 5.30 | 119.3% | -0.00 | 0.0002 | -0.031 | |||||
| 127.10 | 134.90 | 1.00 | 0.0002 | 0.000 | 455 | 0 | 5.30 | 115.3% | -0.00 | 0.0002 | -0.034 | |||||
| 122.50 | 129.90 | 1.00 | 0.0002 | 0.000 | 460 | 0 | 5.10 | 40 | 110.3% | -0.00 | 0.0002 | -0.037 | ||||
| 117.10 | 124.90 | 0.99 | 0.0003 | 0.000 | 465 | 0 | 5.30 | 107.3% | -0.01 | 0.0003 | -0.040 | |||||
| 112.00 | 119.90 | 0.99 | 0.0003 | 0.000 | 470 | 0 | 5.50 | 104.3% | -0.01 | 0.0003 | -0.043 | |||||
| 107.10 | 114.90 | 0.99 | 0.0004 | 0.000 | 475 | 0 | 1.45 | 1 | 76.5% | -0.01 | 0.0004 | -0.047 | ||||
| 103.20 | 110.00 | 60.2% | 0.99 | 0.0004 | -0.000 | 480 | 0 | 1.60 | 2 | 74.6% | -0.01 | 0.0004 | -0.050 | |||
| 98.10 | 105.00 | 55.0% | 0.99 | 0.0005 | -0.006 | 485 | 0 | 5.30 | 1 | 91.7% | -0.01 | 0.0005 | -0.054 | |||
| 93.10 | 99.20 | 0.99 | 0.0005 | -0.012 | 490 | 0 | 5.30 | 9 | 87.8% | -0.01 | 0.0005 | -0.057 | ||||
| 87.70 | 95.00 | 0.99 | 0.0006 | -0.018 | 495 | 0 | 7.00 | 90.3% | -0.01 | 0.0006 | -0.061 | |||||
| 82.20 | 90.00 | 48 | 0.99 | 0.0007 | -0.024 | 500 | 0 | 4.50 | 2 | 76.9% | -0.01 | 0.0007 | -0.065 | |||
| 77.70 | 85.00 | 1 | 0.99 | 0.0008 | -0.030 | 505 | 0 | 5.10 | 4 | 75.5% | -0.01 | 0.0008 | -0.069 | |||
| 72.10 | 80.00 | 2 | 0.99 | 0.0009 | -0.037 | 510 | 0 | 5.10 | 42 | 71.7% | -0.01 | 0.0010 | -0.072 | |||
| 68.60 | 73.30 | 1 | 0.98 | 0.0011 | -0.043 | 515 | 0 | 5.10 | 29 | 67.9% | -0.02 | 0.0011 | -0.076 | |||
| 63.20 | 68.40 | 1 | 3 | 0.98 | 0.0013 | -0.049 | 520 | 0 | 5.10 | 37 | 64.1% | -0.02 | 0.0013 | -0.080 | ||
| 58.80 | 63.40 | 6 | 0.98 | 0.0015 | -0.055 | 525 | 0 | 5.10 | 15 | 60.2% | -0.02 | 0.0015 | -0.084 | |||
| 53.20 | 60.10 | 3 | 33.0% | 0.98 | 0.0018 | -0.061 | 530 | 0 | 5.10 | 53 | 56.4% | -0.02 | 0.0018 | -0.087 | ||
| 51.10 | 55.90 | 0.98 | 0.0019 | -0.064 | 532.5 | 0 | 5.40 | 55.4% | -0.02 | 0.0019 | -0.089 | |||||
| 48.90 | 54.00 | 8 | 0.97 | 0.0021 | -0.067 | 535 | 0.0500 | 0.7500 | 3 | 36 | 34.4% | -0.03 | 0.0021 | -0.091 | ||
| 45.90 | 51.00 | 0.97 | 0.0023 | -0.069 | 537.5 | 0 | 5.40 | 3 | 51.5% | -0.03 | 0.0023 | -0.093 | ||||
| 43.90 | 49.00 | 11 | 0.97 | 0.0025 | -0.072 | 540 | 0 | 1.60 | 35 | 46 | 36.2% | -0.03 | 0.0026 | -0.095 | ||
| 41.40 | 46.20 | 0.97 | 0.0028 | -0.075 | 542.5 | 0 | 1.30 | 1 | 33.0% | -0.03 | 0.0028 | -0.097 | ||||
| 38.50 | 43.70 | 5 | 0.97 | 0.0031 | -0.079 | 545 | 0.0500 | 0.5500 | 2 | 58 | 27.1% | -0.03 | 0.0031 | -0.099 | ||
| 36.10 | 41.50 | 1 | 0.96 | 0.0035 | -0.083 | 547.5 | 0.0500 | 0.7500 | 27.1% | -0.04 | 0.0035 | -0.101 | ||||
| 33.40 | 38.60 | 4 | 0.96 | 0.0039 | -0.087 | 550 | 0.0500 | 0.5500 | 39 | 90 | 24.3% | -0.04 | 0.0040 | -0.105 | ||
| 30.60 | 36.30 | 2 | 0.96 | 0.0045 | -0.093 | 552.5 | 0.0500 | 0.8500 | 50 | 24.7% | -0.04 | 0.0045 | -0.110 | |||
| 29.50 | 33.20 | 1 | 0.95 | 0.0052 | -0.102 | 555 | 0.1500 | 0.6000 | 43 | 20 | 22.4% | -0.05 | 0.0052 | -0.117 | ||
| 27.10 | 30.80 | 0.94 | 0.0060 | -0.113 | 557.5 | 0.0500 | 0.9500 | 22.2% | -0.06 | 0.0061 | -0.128 | |||||
| 24.70 | 28.40 | 15 | 14.0% | 0.93 | 0.0071 | -0.128 | 560 | 0.2000 | 0.8000 | 45 | 35 | 20.6% | -0.07 | 0.0072 | -0.142 | |
| 22.40 | 26.20 | 2 | 17.1% | 0.92 | 0.0085 | -0.148 | 562.5 | 0.1500 | 1.35 | 51 | 21.0% | -0.08 | 0.0086 | -0.162 | ||
| 20.10 | 23.70 | 31 | 16.6% | 0.90 | 0.0102 | -0.174 | 565 | 0.5000 | 1.10 | 13 | 55 | 19.7% | -0.10 | 0.0103 | -0.187 | |
| 17.90 | 21.40 | 1 | 17.0% | 0.87 | 0.0121 | -0.205 | 567.5 | 0.5500 | 1.70 | 2 | 19.9% | -0.13 | 0.0123 | -0.217 | ||
| 15.80 | 19.10 | 82 | 17.0% | 0.84 | 0.0143 | -0.241 | 570 | 1.00 | 2.25 | 21 | 46 | 20.4% | -0.16 | 0.0145 | -0.252 | |
| 13.90 | 16.90 | 17.3% | 0.81 | 0.0165 | -0.278 | 572.5 | 1.45 | 2.15 | 3 | 76 | 19.1% | -0.20 | 0.0167 | -0.288 | ||
| 12.00 | 15.00 | 1 | 4 | 17.7% | 0.76 | 0.0187 | -0.315 | 575 | 2.05 | 2.75 | 21 | 53 | 19.2% | -0.24 | 0.0189 | -0.325 |
| 10.50 | 12.90 | 2 | 2 | 17.9% | 0.71 | 0.0207 | -0.349 | 577.5 | 2.50 | 3.60 | 15 | 23 | 19.1% | -0.29 | 0.0210 | -0.358 |
| 8.80 | 11.00 | 1 | 13 | 17.7% | 0.66 | 0.0224 | -0.377 | 580 | 3.40 | 4.40 | 49 | 48 | 19.2% | -0.34 | 0.0228 | -0.386 |
| 7.50 | 9.20 | 3 | 17.7% | 0.60 | 0.0237 | -0.397 | 582.5 | 3.60 | 5.80 | 22 | 18.7% | -0.40 | 0.0241 | -0.405 | ||
| 6.10 | 7.70 | 2 | 14 | 17.6% | 0.54 | 0.0246 | -0.407 | 585 | 4.70 | 6.60 | 8 | 18 | 18.2% | -0.46 | 0.0250 | -0.414 |
| 5.30 | 6.50 | 11 | 18.4% | 0.48 | 0.0250 | -0.406 | 587.5 | 6.40 | 8.20 | 2 | 12 | 19.4% | -0.53 | 0.0254 | -0.412 | |
| 4.10 | 5.20 | 57 | 95 | 17.9% | 0.42 | 0.0247 | -0.393 | 590 | 7.60 | 9.70 | 53 | 19.2% | -0.59 | 0.0251 | -0.398 | |
| 3.10 | 4.50 | 12 | 13 | 18.2% | 0.36 | 0.0239 | -0.370 | 592.5 | 8.90 | 11.40 | 10 | 19.0% | -0.65 | 0.0242 | -0.373 | |
| 2.30 | 3.50 | 27 | 38 | 17.9% | 0.30 | 0.0225 | -0.338 | 595 | 11.00 | 13.10 | 2 | 13 | 19.6% | -0.71 | 0.0227 | -0.339 |
| 1.65 | 2.35 | 3 | 11 | 17.0% | 0.24 | 0.0205 | -0.300 | 597.5 | 12.00 | 15.50 | 1 | 19.2% | -0.77 | 0.0207 | -0.298 | |
| 0.9500 | 2.10 | 14 | 78 | 17.1% | 0.19 | 0.0181 | -0.259 | 600 | 13.90 | 17.50 | 8 | 19.2% | -0.82 | 0.0182 | -0.254 | |
| 0.8000 | 1.45 | 20 | 42 | 17.1% | 0.15 | 0.0156 | -0.219 | 602.5 | 15.90 | 19.90 | 19.9% | -0.86 | 0.0160 | -0.210 | ||
| 0.4000 | 1.15 | 9 | 264 | 16.9% | 0.12 | 0.0131 | -0.183 | 605 | 18.10 | 22.10 | 1 | 20.3% | -0.90 | 0.0149 | -0.173 | |
| 0.2500 | 1.00 | 10 | 17.5% | 0.09 | 0.0108 | -0.151 | 607.5 | 20.30 | 24.50 | 20.9% | -0.93 | 0.0138 | -0.153 | |||
| 0.2000 | 0.7500 | 4 | 44 | 17.8% | 0.07 | 0.0088 | -0.127 | 610 | 22.70 | 26.90 | 21.9% | -0.95 | 0.0118 | -0.149 | ||
| 0.1500 | 0.5000 | 6 | 10 | 17.7% | 0.06 | 0.0073 | -0.109 | 612.5 | 25.20 | 29.20 | 22.9% | -0.97 | 0.0094 | -0.157 | ||
| 0.0500 | 0.6000 | 87 | 19.1% | 0.05 | 0.0061 | -0.096 | 615 | 26.40 | 32.70 | 23.2% | -0.98 | 0.0069 | -0.171 | |||
| 0.0500 | 0.7500 | 33 | 21.2% | 0.04 | 0.0052 | -0.087 | 617.5 | 29.80 | 34.70 | 26.3% | -0.99 | 0.0050 | -0.184 | |||
| 0.0500 | 0.3500 | 2 | 23 | 19.8% | 0.04 | 0.0044 | -0.081 | 620 | 32.30 | 37.10 | 27.4% | -0.99 | 0.0037 | -0.192 | ||
| 0 | 2.10 | 11 | 29.5% | 0.03 | 0.0039 | -0.077 | 622.5 | 34.80 | 39.30 | 27.5% | -0.99 | 0.0029 | -0.197 | |||
| 0 | 0.1500 | 63 | 19.2% | 0.03 | 0.0035 | -0.074 | 625 | 36.80 | 43.60 | 33.9% | -0.99 | 0.0024 | -0.203 | |||
| 0 | 5.10 | 10 | 41.4% | 0.03 | 0.0031 | -0.072 | 627.5 | 39.30 | 45.30 | 32.5% | -1.00 | 0.0020 | -0.208 | |||
| 0 | 5.30 | 60 | 446 | 43.6% | 0.03 | 0.0028 | -0.071 | 630 | 42.30 | 47.80 | 35.9% | -1.00 | 0.0017 | -0.212 | ||
| 0 | 0.1500 | 22.3% | 0.02 | 0.0026 | -0.069 | 632.5 | 44.80 | 49.90 | 35.7% | -1.00 | 0.0014 | -0.215 | ||||
| 0 | 5.30 | 29 | 46.8% | 0.02 | 0.0024 | -0.068 | 635 | 46.80 | 53.60 | 39.8% | -1.00 | 0.0012 | -0.218 | |||
| 0 | 5.30 | 48.4% | 0.02 | 0.0022 | -0.067 | 637.5 | 49.60 | 54.90 | 37.6% | -1.00 | 0.0011 | -0.220 | ||||
| 0 | 1.65 | 60 | 115 | 24.1% | 0.02 | 0.0020 | -0.066 | 640 | 51.80 | 57.40 | 37.5% | -1.00 | 0.0009 | -0.222 | ||
| 0 | 5.30 | 51.5% | 0.02 | 0.0018 | -0.065 | 642.5 | 54.60 | 60.30 | 42.1% | -1.00 | 0.0008 | -0.224 | ||||
| 0 | 5.30 | 2 | 53.0% | 0.02 | 0.0017 | -0.064 | 645 | 55.60 | 63.60 | 40.1% | -1.00 | 0.0007 | -0.226 | |||
| 0 | 5.10 | 53.9% | 0.02 | 0.0016 | -0.063 | 647.5 | 58.90 | 66.10 | 45.2% | -1.00 | 0.0006 | -0.228 | ||||
| 0 | 5.10 | 11 | 55.4% | 0.02 | 0.0015 | -0.062 | 650 | 61.80 | 68.60 | 48.2% | -1.00 | 0.0005 | -0.229 | |||
| 0 | 5.10 | 1 | 58.3% | 0.02 | 0.0013 | -0.060 | 655 | 66.20 | 73.60 | 48.2% | -1.00 | 0.0004 | -0.233 | |||
| 0 | 5.60 | 1 | 62.7% | 0.01 | 0.0011 | -0.058 | 660 | 71.80 | 78.60 | 53.6% | -1.00 | 0.0003 | -0.236 | |||
| 0 | 5.30 | 1 | 64.6% | 0.01 | 0.0010 | -0.055 | 665 | 75.60 | 83.60 | 49.9% | -1.00 | 0.0002 | -0.239 | |||
| 0 | 5.30 | 67.4% | 0.01 | 0.0009 | -0.053 | 670 | 80.70 | 88.60 | 52.9% | -1.00 | 0.0002 | -0.242 | ||||
| 0 | 5.10 | 1 | 69.4% | 0.01 | 0.0008 | -0.051 | 675 | 87.10 | 93.60 | 62.6% | -1.00 | 0.0001 | -0.245 | |||
| 0 | 5.60 | 73.8% | 0.01 | 0.0007 | -0.049 | 680 | 91.80 | 98.60 | 63.7% | -1.00 | 0.0001 | -0.248 | ||||
| 0 | 5.30 | 75.4% | 0.01 | 0.0006 | -0.047 | 685 | 96.80 | 103.60 | 66.1% | -1.00 | 0.0001 | -0.251 | ||||
| 0 | 5.30 | 78.0% | 0.01 | 0.0006 | -0.045 | 690 | 101.80 | 108.60 | 68.5% | -1.00 | 0.0001 | -0.253 | ||||
| 0 | 8.60 | 93.9% | 0.01 | 0.0005 | -0.041 | 700 | 111.80 | 118.60 | 73.2% | -1.00 | 0.0000 | -0.257 | ||||
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。