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 ±24.2% (446.50–731.50) · ATM IV 25.7% · P/C 未平仓量 0.67
| 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 | |
| 303.00 | 310.00 | 13 | 37.8% | 0.97 | 0.0002 | 0.000 | 300 | 2.20 | 3.50 | 26 | 35.8% | -0.03 | 0.0003 | -0.015 | ||
| 294.00 | 301.00 | 37.1% | 0.97 | 0.0003 | 0.000 | 310 | 2.60 | 4.10 | 3 | 35.5% | -0.03 | 0.0003 | -0.016 | |||
| 285.00 | 292.00 | 36.3% | 0.97 | 0.0003 | 0.000 | 320 | 3.00 | 4.50 | 39 | 34.8% | -0.04 | 0.0003 | -0.018 | |||
| 276.00 | 283.00 | 2 | 35.5% | 0.96 | 0.0004 | 0.000 | 330 | 3.40 | 5.00 | 129 | 34.2% | -0.04 | 0.0004 | -0.019 | ||
| 267.50 | 274.00 | 14 | 35.0% | 0.96 | 0.0004 | 0.000 | 340 | 3.90 | 5.60 | 41 | 33.7% | -0.04 | 0.0004 | -0.021 | ||
| 258.00 | 265.00 | 2 | 33.8% | 0.95 | 0.0004 | 0.000 | 350 | 4.50 | 6.20 | 81 | 33.2% | -0.05 | 0.0004 | -0.022 | ||
| 250.00 | 257.00 | 8 | 34.2% | 0.95 | 0.0005 | 0.000 | 360 | 5.10 | 6.90 | 125 | 32.7% | -0.06 | 0.0005 | -0.024 | ||
| 241.00 | 247.70 | 2 | 33.1% | 0.94 | 0.0005 | 0.000 | 370 | 5.80 | 7.70 | 71 | 32.3% | -0.06 | 0.0006 | -0.026 | ||
| 232.00 | 239.00 | 5 | 32.3% | 0.94 | 0.0006 | 0.000 | 380 | 6.60 | 8.50 | 63 | 31.8% | -0.07 | 0.0006 | -0.028 | ||
| 224.00 | 230.40 | 5 | 32.1% | 0.93 | 0.0006 | -0.003 | 390 | 7.40 | 9.50 | 144 | 31.4% | -0.08 | 0.0007 | -0.030 | ||
| 215.00 | 222.00 | 20 | 31.4% | 0.92 | 0.0007 | -0.006 | 400 | 8.40 | 10.50 | 240 | 31.0% | -0.08 | 0.0007 | -0.032 | ||
| 207.00 | 213.90 | 5 | 31.2% | 0.91 | 0.0008 | -0.009 | 410 | 9.50 | 11.70 | 63 | 30.7% | -0.09 | 0.0008 | -0.034 | ||
| 198.10 | 205.40 | 11 | 30.4% | 0.90 | 0.0008 | -0.012 | 420 | 10.60 | 13.00 | 79 | 30.3% | -0.10 | 0.0009 | -0.036 | ||
| 189.80 | 197.60 | 5 | 30.1% | 0.89 | 0.0009 | -0.015 | 430 | 11.90 | 14.40 | 157 | 29.9% | -0.11 | 0.0010 | -0.038 | ||
| 182.00 | 189.90 | 3 | 29.9% | 0.88 | 0.0010 | -0.018 | 440 | 13.30 | 16.00 | 38 | 29.6% | -0.13 | 0.0010 | -0.040 | ||
| 174.00 | 181.20 | 28 | 29.2% | 0.87 | 0.0011 | -0.021 | 450 | 14.70 | 16.50 | 115 | 28.8% | -0.14 | 0.0011 | -0.043 | ||
| 167.00 | 173.80 | 22 | 29.2% | 0.86 | 0.0012 | -0.024 | 460 | 16.40 | 19.60 | 75 | 29.0% | -0.15 | 0.0012 | -0.045 | ||
| 158.30 | 166.20 | 34 | 28.6% | 0.84 | 0.0012 | -0.027 | 470 | 18.20 | 21.60 | 121 | 28.6% | -0.17 | 0.0013 | -0.047 | ||
| 152.00 | 159.00 | 31 | 28.7% | 0.83 | 0.0013 | -0.030 | 480 | 20.30 | 23.80 | 191 | 28.4% | -0.18 | 0.0014 | -0.049 | ||
| 145.00 | 151.60 | 40 | 28.4% | 0.82 | 0.0014 | -0.033 | 490 | 22.60 | 26.20 | 68 | 28.2% | -0.20 | 0.0015 | -0.052 | ||
| 137.30 | 143.50 | 1 | 119 | 27.7% | 0.80 | 0.0015 | -0.036 | 500 | 22.10 | 27.10 | 187 | 26.8% | -0.21 | 0.0016 | -0.054 | |
| 131.00 | 136.40 | 95 | 27.6% | 0.78 | 0.0016 | -0.039 | 510 | 24.70 | 31.60 | 243 | 27.0% | -0.23 | 0.0017 | -0.056 | ||
| 123.90 | 130.00 | 56 | 27.3% | 0.77 | 0.0016 | -0.041 | 520 | 27.50 | 33.60 | 60 | 26.6% | -0.25 | 0.0018 | -0.058 | ||
| 117.00 | 123.80 | 74 | 27.1% | 0.75 | 0.0017 | -0.044 | 530 | 30.60 | 36.50 | 86 | 26.4% | -0.27 | 0.0019 | -0.060 | ||
| 111.00 | 116.90 | 382 | 26.9% | 0.73 | 0.0018 | -0.046 | 540 | 34.70 | 39.70 | 97 | 26.4% | -0.29 | 0.0020 | -0.062 | ||
| 104.00 | 110.60 | 140 | 26.4% | 0.71 | 0.0019 | -0.049 | 550 | 37.50 | 43.60 | 36 | 26.1% | -0.31 | 0.0021 | -0.064 | ||
| 98.10 | 104.60 | 109 | 26.2% | 0.69 | 0.0020 | -0.051 | 560 | 41.30 | 46.70 | 61 | 25.8% | -0.34 | 0.0022 | -0.066 | ||
| 93.00 | 98.80 | 116 | 26.2% | 0.67 | 0.0020 | -0.053 | 570 | 46.30 | 51.10 | 56 | 25.9% | -0.36 | 0.0023 | -0.067 | ||
| 87.00 | 93.30 | 155 | 25.9% | 0.65 | 0.0021 | -0.054 | 580 | 51.50 | 55.30 | 73 | 26.0% | -0.38 | 0.0024 | -0.069 | ||
| 82.00 | 87.50 | 1 | 267 | 25.7% | 0.63 | 0.0022 | -0.056 | 590 | 55.70 | 59.80 | 68 | 25.8% | -0.41 | 0.0025 | -0.070 | |
| 77.50 | 82.40 | 196 | 25.7% | 0.61 | 0.0022 | -0.057 | 600 | 60.20 | 64.40 | 170 | 25.5% | -0.43 | 0.0026 | -0.071 | ||
| 72.00 | 78.00 | 209 | 25.5% | 0.59 | 0.0022 | -0.058 | 610 | 65.00 | 69.30 | 29 | 25.3% | -0.46 | 0.0027 | -0.072 | ||
| 67.00 | 73.10 | 151 | 25.2% | 0.57 | 0.0023 | -0.059 | 620 | 70.30 | 74.60 | 9 | 25.2% | -0.48 | 0.0028 | -0.073 | ||
| 64.70 | 68.50 | 148 | 25.5% | 0.54 | 0.0023 | -0.060 | 630 | 75.60 | 79.30 | 5 | 24.9% | -0.51 | 0.0028 | -0.074 | ||
| 60.30 | 64.20 | 291 | 25.3% | 0.52 | 0.0023 | -0.060 | 640 | 81.20 | 85.60 | 1 | 6 | 24.8% | -0.54 | 0.0029 | -0.074 | |
| 54.00 | 60.40 | 148 | 24.8% | 0.50 | 0.0023 | -0.061 | 650 | 87.30 | 92.00 | 1 | 24.8% | -0.57 | 0.0030 | -0.075 | ||
| 51.30 | 55.90 | 163 | 24.8% | 0.48 | 0.0023 | -0.061 | 660 | 91.00 | 99.10 | 40 | 24.3% | -0.59 | 0.0030 | -0.075 | ||
| 47.00 | 52.70 | 91 | 24.6% | 0.46 | 0.0023 | -0.061 | 670 | 99.90 | 104.10 | 9 | 24.3% | -0.62 | 0.0031 | -0.075 | ||
| 45.10 | 49.20 | 1 | 573 | 24.8% | 0.44 | 0.0023 | -0.060 | 680 | 106.70 | 111.70 | 6 | 24.3% | -0.65 | 0.0031 | -0.075 | |
| 37.90 | 42.90 | 168 | 24.4% | 0.40 | 0.0023 | -0.059 | 700 | 121.30 | 125.50 | 3 | 24.0% | -0.70 | 0.0032 | -0.074 | ||
| 33.50 | 37.40 | 115 | 24.5% | 0.36 | 0.0022 | -0.058 | 720 | 135.00 | 141.20 | 23.3% | -0.76 | 0.0032 | -0.072 | |||
| 28.60 | 32.10 | 40 | 24.3% | 0.32 | 0.0022 | -0.056 | 740 | 152.40 | 158.60 | 23.5% | -0.81 | 0.0033 | -0.069 | |||
| 24.00 | 29.50 | 85 | 24.5% | 0.29 | 0.0021 | -0.053 | 760 | 169.00 | 176.20 | 2 | 22.8% | -0.87 | 0.0033 | -0.069 | ||
| 21.90 | 24.30 | 99 | 24.4% | 0.26 | 0.0020 | -0.051 | 780 | 188.50 | 194.70 | -0.92 | 0.0035 | -0.071 | ||||
| 17.90 | 22.70 | 76 | 24.6% | 0.23 | 0.0018 | -0.048 | 800 | 207.00 | 216.00 | 24.9% | -0.96 | 0.0026 | -0.074 | |||
| 15.30 | 20.00 | 101 | 24.6% | 0.21 | 0.0017 | -0.045 | 820 | 227.00 | 235.00 | -0.99 | 0.0009 | -0.076 | ||||
| 13.50 | 15.80 | 58 | 24.3% | 0.19 | 0.0016 | -0.042 | 840 | 247.00 | 254.00 | -1.00 | 0.0000 | -0.076 | ||||
| 11.30 | 15.70 | 51 | 24.8% | 0.17 | 0.0015 | -0.039 | 860 | 267.00 | 276.00 | -1.00 | 0.0000 | -0.076 | ||||
| 10.10 | 14.00 | 227 | 25.1% | 0.15 | 0.0014 | -0.036 | 880 | 287.00 | 294.00 | -1.00 | 0.0000 | -0.076 | ||||
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。