MA 期权链 Mastercard Incorporated
Cboe delayed options data · 截至 15:36 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 ±3.4% (566.00–605.80) · ATM IV 20.7% · P/C 未平仓量 0.84
| 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 | |
| 283.20 | 289.30 | 1 | 1.00 | 0.0000 | 0.000 | 300 | 0 | 8.60 | 57 | 208.7% | 0.00 | 0.0000 | -0.000 | |||
| 273.00 | 279.30 | 1.00 | 0.0000 | 0.000 | 310 | 0 | 8.60 | 5 | 199.9% | -0.00 | 0.0000 | -0.001 | ||||
| 263.10 | 269.40 | 1.00 | 0.0000 | 0.000 | 320 | 0 | 8.60 | 14 | 191.4% | -0.00 | 0.0000 | -0.001 | ||||
| 253.20 | 259.20 | 1.00 | 0.0000 | 0.000 | 330 | 0 | 8.60 | 79 | 183.1% | -0.00 | 0.0000 | -0.001 | ||||
| 243.50 | 247.40 | 6 | 1.00 | 0.0000 | 0.000 | 340 | 0 | 8.60 | 6 | 175.0% | -0.00 | 0.0000 | -0.002 | |||
| 233.10 | 239.30 | 2 | 1.00 | 0.0000 | 0.000 | 350 | 0 | 8.60 | 68 | 167.1% | -0.00 | 0.0000 | -0.003 | |||
| 222.60 | 229.30 | 13 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 8.60 | 106 | 159.5% | -0.00 | 0.0000 | -0.004 | |||
| 213.10 | 219.30 | 1 | 1.00 | 0.0000 | 0.000 | 370 | 0 | 8.60 | 40 | 152.0% | -0.00 | 0.0000 | -0.005 | |||
| 208.40 | 214.30 | 1.00 | 0.0000 | 0.000 | 375 | 0 | 8.60 | 148.4% | -0.00 | 0.0000 | -0.006 | |||||
| 203.40 | 209.10 | 2 | 1.00 | 0.0000 | 0.000 | 380 | 0 | 4.00 | 106 | 123.3% | -0.00 | 0.0000 | -0.006 | |||
| 197.90 | 204.30 | 1.00 | 0.0000 | 0.000 | 385 | 0 | 3.40 | 116.6% | -0.00 | 0.0000 | -0.007 | |||||
| 193.80 | 199.40 | 10 | 1.00 | 0.0000 | 0.000 | 390 | 0 | 0.5500 | 999 | 86.1% | -0.00 | 0.0000 | -0.008 | |||
| 188.40 | 194.50 | 1.00 | 0.0000 | 0.000 | 395 | 0 | 1.60 | 97.2% | -0.00 | 0.0000 | -0.009 | |||||
| 183.80 | 189.50 | 9 | 1.00 | 0.0001 | 0.000 | 400 | 0 | 5.90 | 398 | 120.0% | -0.00 | 0.0001 | -0.011 | |||
| 178.60 | 184.60 | 1.00 | 0.0001 | 0.000 | 405 | 0 | 2.70 | 1 | 100.2% | -0.00 | 0.0001 | -0.012 | ||||
| 173.80 | 179.60 | 28 | 1.00 | 0.0001 | 0.000 | 410 | 0 | 5.30 | 205 | 111.0% | -0.00 | 0.0001 | -0.013 | |||
| 168.80 | 174.60 | 4 | 1.00 | 0.0001 | 0.000 | 415 | 0 | 4.70 | 4 | 105.2% | -0.00 | 0.0001 | -0.015 | |||
| 163.90 | 169.60 | 76 | 1.00 | 0.0001 | 0.000 | 420 | 0 | 4.90 | 332 | 103.1% | -0.00 | 0.0001 | -0.016 | |||
| 158.80 | 164.60 | 1 | 1.00 | 0.0001 | 0.000 | 425 | 0 | 5.90 | 18 | 104.2% | -0.00 | 0.0001 | -0.018 | |||
| 153.30 | 159.60 | 32 | 1.00 | 0.0001 | 0.000 | 430 | 0 | 5.90 | 297 | 101.1% | -0.00 | 0.0001 | -0.020 | |||
| 148.90 | 154.00 | 1.00 | 0.0002 | 0.000 | 435 | 0 | 5.90 | 32 | 98.0% | -0.00 | 0.0002 | -0.021 | ||||
| 144.90 | 148.60 | 52 | 1.00 | 0.0002 | 0.000 | 440 | 0 | 0.2000 | 740 | 55.7% | -0.00 | 0.0002 | -0.024 | |||
| 138.90 | 144.50 | 1.00 | 0.0002 | 0.000 | 445 | 0 | 5.70 | 17 | 91.3% | -0.00 | 0.0002 | -0.026 | ||||
| 133.60 | 139.60 | 51 | 0.99 | 0.0002 | 0.000 | 450 | 0 | 1.60 | 610 | 68.8% | -0.01 | 0.0002 | -0.028 | |||
| 128.80 | 134.50 | 0.99 | 0.0003 | 0.000 | 455 | 0 | 5.70 | 21 | 85.4% | -0.01 | 0.0003 | -0.030 | ||||
| 124.10 | 129.70 | 47 | 0.99 | 0.0003 | 0.000 | 460 | 0 | 5.50 | 631 | 81.8% | -0.01 | 0.0003 | -0.032 | |||
| 119.30 | 124.50 | 5 | 0.99 | 0.0004 | 0.000 | 465 | 0 | 5.50 | 88 | 78.9% | -0.01 | 0.0004 | -0.035 | |||
| 113.70 | 119.30 | 32 | 0.99 | 0.0004 | 0.000 | 470 | 0 | 0.6000 | 641 | 50.7% | -0.01 | 0.0004 | -0.037 | |||
| 109.60 | 114.00 | 0.99 | 0.0005 | 0.000 | 475 | 0 | 0.6500 | 76 | 49.1% | -0.01 | 0.0005 | -0.040 | ||||
| 104.10 | 109.60 | 79 | 0.99 | 0.0005 | 0.000 | 480 | 0 | 1.50 | 475 | 53.8% | -0.01 | 0.0005 | -0.043 | |||
| 98.90 | 104.60 | 9 | 0.99 | 0.0006 | 0.000 | 485 | 0 | 0.1000 | 190 | 35.6% | -0.01 | 0.0006 | -0.046 | |||
| 94.20 | 99.80 | 106 | 0.99 | 0.0007 | -0.001 | 490 | 0 | 0.3000 | 725 | 38.5% | -0.01 | 0.0007 | -0.049 | |||
| 89.20 | 94.70 | 11 | 0.99 | 0.0008 | -0.006 | 495 | 0 | 1.25 | 168 | 45.3% | -0.01 | 0.0008 | -0.052 | |||
| 85.10 | 88.20 | 362 | 0.98 | 0.0009 | -0.012 | 500 | 0.1000 | 0.2500 | 2 | 1,007 | 35.4% | -0.02 | 0.0009 | -0.055 | ||
| 79.50 | 84.70 | 4 | 28.6% | 0.98 | 0.0010 | -0.018 | 505 | 0 | 6.20 | 167 | 58.0% | -0.02 | 0.0010 | -0.058 | ||
| 73.90 | 79.90 | 287 | 0.98 | 0.0012 | -0.024 | 510 | 0.1000 | 1.20 | 465 | 38.8% | -0.02 | 0.0012 | -0.062 | |||
| 69.60 | 74.80 | 15 | 28.4% | 0.98 | 0.0014 | -0.030 | 515 | 0 | 6.90 | 111 | 53.9% | -0.02 | 0.0014 | -0.066 | ||
| 64.50 | 70.00 | 229 | 27.6% | 0.97 | 0.0016 | -0.037 | 520 | 0.0500 | 1.75 | 400 | 36.6% | -0.03 | 0.0016 | -0.071 | ||
| 59.10 | 65.00 | 793 | 0.97 | 0.0019 | -0.045 | 525 | 0.0500 | 0.6000 | 1 | 162 | 28.4% | -0.03 | 0.0020 | -0.076 | ||
| 54.20 | 57.80 | 312 | 0.96 | 0.0023 | -0.055 | 530 | 0.0500 | 1.05 | 404 | 28.9% | -0.04 | 0.0024 | -0.084 | |||
| 49.30 | 53.60 | 81 | 0.96 | 0.0028 | -0.066 | 535 | 0.0500 | 1.15 | 165 | 27.2% | -0.04 | 0.0028 | -0.093 | |||
| 45.10 | 48.90 | 364 | 0.95 | 0.0035 | -0.081 | 540 | 0.1500 | 1.30 | 380 | 26.0% | -0.05 | 0.0035 | -0.105 | |||
| 39.80 | 45.30 | 353 | 21.2% | 0.93 | 0.0043 | -0.098 | 545 | 0.3500 | 1.55 | 1 | 126 | 25.1% | -0.07 | 0.0044 | -0.120 | |
| 35.30 | 38.40 | 1,505 | 0.92 | 0.0054 | -0.120 | 550 | 0.8000 | 1.55 | 7 | 602 | 23.9% | -0.08 | 0.0055 | -0.140 | ||
| 30.70 | 35.30 | 63 | 19.8% | 0.89 | 0.0068 | -0.147 | 555 | 0.9000 | 1.75 | 117 | 22.1% | -0.11 | 0.0069 | -0.165 | ||
| 28.50 | 33.50 | 1 | 21.0% | 0.88 | 0.0076 | -0.162 | 557.5 | 0.9500 | 1.95 | 3 | 8 | 21.4% | -0.13 | 0.0077 | -0.179 | |
| 26.20 | 29.40 | 1 | 487 | 16.2% | 0.86 | 0.0085 | -0.177 | 560 | 1.55 | 2.30 | 429 | 21.9% | -0.14 | 0.0086 | -0.193 | |
| 24.70 | 29.00 | 21.5% | 0.84 | 0.0094 | -0.194 | 562.5 | 1.40 | 2.80 | 3 | 12 | 21.1% | -0.16 | 0.0096 | -0.209 | ||
| 22.20 | 26.80 | 142 | 20.5% | 0.82 | 0.0104 | -0.211 | 565 | 1.50 | 3.30 | 1 | 172 | 20.7% | -0.19 | 0.0105 | -0.225 | |
| 20.20 | 24.60 | 20.2% | 0.79 | 0.0113 | -0.228 | 567.5 | 2.80 | 3.40 | 14 | 21.2% | -0.21 | 0.0115 | -0.241 | |||
| 18.30 | 21.60 | 682 | 18.8% | 0.76 | 0.0123 | -0.245 | 570 | 3.40 | 4.10 | 4 | 358 | 21.3% | -0.24 | 0.0125 | -0.257 | |
| 16.70 | 20.60 | 20.3% | 0.73 | 0.0133 | -0.261 | 572.5 | 4.00 | 4.90 | 6 | 21.4% | -0.27 | 0.0135 | -0.272 | |||
| 15.60 | 17.30 | 2 | 181 | 19.2% | 0.70 | 0.0142 | -0.275 | 575 | 4.70 | 5.60 | 24 | 213 | 21.2% | -0.31 | 0.0144 | -0.286 |
| 13.30 | 16.70 | 19.8% | 0.66 | 0.0150 | -0.288 | 577.5 | 5.50 | 6.80 | 46 | 21.5% | -0.34 | 0.0152 | -0.298 | |||
| 11.90 | 14.80 | 3 | 682 | 19.6% | 0.63 | 0.0156 | -0.298 | 580 | 6.40 | 7.70 | 3 | 324 | 21.4% | -0.38 | 0.0159 | -0.308 |
| 10.80 | 13.30 | 5 | 20.0% | 0.59 | 0.0162 | -0.306 | 582.5 | 7.30 | 8.80 | 1 | 55 | 21.3% | -0.42 | 0.0165 | -0.315 | |
| 9.30 | 11.80 | 2 | 272 | 19.7% | 0.55 | 0.0165 | -0.311 | 585 | 8.40 | 10.30 | 1 | 54 | 21.6% | -0.46 | 0.0169 | -0.318 |
| 8.30 | 9.70 | 3 | 19.1% | 0.50 | 0.0167 | -0.312 | 587.5 | 8.30 | 11.40 | 55 | 20.0% | -0.51 | 0.0171 | -0.319 | ||
| 7.50 | 8.30 | 2 | 683 | 19.3% | 0.46 | 0.0167 | -0.310 | 590 | 10.90 | 12.60 | 1 | 79 | 21.2% | -0.55 | 0.0171 | -0.316 |
| 5.80 | 7.20 | 2 | 69 | 18.5% | 0.42 | 0.0165 | -0.304 | 592.5 | 10.70 | 14.20 | 45 | 19.6% | -0.59 | 0.0169 | -0.310 | |
| 5.20 | 7.20 | 2 | 170 | 19.9% | 0.38 | 0.0161 | -0.296 | 595 | 12.30 | 15.90 | 96 | 19.8% | -0.63 | 0.0166 | -0.301 | |
| 4.30 | 6.30 | 10 | 38 | 19.9% | 0.34 | 0.0155 | -0.284 | 597.5 | 13.50 | 17.60 | 15 | 19.2% | -0.67 | 0.0160 | -0.288 | |
| 3.90 | 4.50 | 4 | 1,949 | 19.1% | 0.30 | 0.0148 | -0.271 | 600 | 16.40 | 19.10 | 1 | 135 | 20.3% | -0.71 | 0.0153 | -0.273 |
| 3.10 | 3.80 | 67 | 18.9% | 0.27 | 0.0140 | -0.255 | 602.5 | 16.70 | 21.40 | 12 | 18.9% | -0.75 | 0.0145 | -0.256 | ||
| 2.50 | 3.20 | 2 | 245 | 18.8% | 0.24 | 0.0130 | -0.238 | 605 | 18.60 | 23.10 | 49 | 18.4% | -0.78 | 0.0135 | -0.238 | |
| 1.60 | 2.30 | 3 | 495 | 18.8% | 0.18 | 0.0110 | -0.202 | 610 | 22.50 | 28.10 | 35 | 19.3% | -0.84 | 0.0114 | -0.198 | |
| 1.25 | 2.35 | 10 | 363 | 20.8% | 0.13 | 0.0090 | -0.168 | 615 | 26.90 | 32.70 | 7 | 19.8% | -0.89 | 0.0097 | -0.158 | |
| 0.6500 | 1.80 | 3 | 865 | 20.9% | 0.10 | 0.0072 | -0.137 | 620 | 31.90 | 35.70 | 1 | -0.92 | 0.0088 | -0.129 | ||
| 0.4500 | 1.40 | 3 | 473 | 21.5% | 0.08 | 0.0057 | -0.113 | 625 | 36.50 | 41.70 | 10 | 18.0% | -0.95 | 0.0074 | -0.131 | |
| 0.2000 | 1.15 | 1 | 820 | 22.0% | 0.06 | 0.0045 | -0.095 | 630 | 41.40 | 47.20 | 23.2% | -0.97 | 0.0055 | -0.149 | ||
| 0.1500 | 1.00 | 1 | 114 | 23.1% | 0.05 | 0.0036 | -0.083 | 635 | 46.40 | 52.30 | 25.6% | -0.98 | 0.0037 | -0.176 | ||
| 0.1500 | 0.8500 | 1 | 209 | 24.2% | 0.04 | 0.0030 | -0.075 | 640 | 51.50 | 57.40 | 28.4% | -0.99 | 0.0025 | -0.194 | ||
| 0 | 0.8500 | 46 | 25.2% | 0.03 | 0.0026 | -0.070 | 645 | 56.50 | 62.30 | 29.9% | -0.99 | 0.0018 | -0.212 | |||
| 0 | 6.90 | 1,163 | 43.6% | 0.03 | 0.0022 | -0.066 | 650 | 61.50 | 67.40 | 32.2% | -1.00 | 0.0012 | -0.225 | |||
| 0 | 7.00 | 175 | 46.0% | 0.03 | 0.0019 | -0.064 | 655 | 66.50 | 72.10 | 32.5% | -1.00 | 0.0009 | -0.233 | |||
| 0 | 5.80 | 98 | 45.7% | 0.03 | 0.0017 | -0.061 | 660 | 71.50 | 77.40 | 35.9% | -1.00 | 0.0007 | -0.239 | |||
| 0 | 5.20 | 11 | 46.4% | 0.02 | 0.0015 | -0.059 | 665 | 76.50 | 82.40 | 37.7% | -1.00 | 0.0005 | -0.244 | |||
| 0 | 5.90 | 6 | 50.0% | 0.02 | 0.0014 | -0.058 | 670 | 81.50 | 87.30 | 38.9% | -1.00 | 0.0004 | -0.248 | |||
| 0 | 4.00 | 4 | 47.2% | 0.02 | 0.0012 | -0.056 | 675 | 86.50 | 92.50 | 41.7% | -1.00 | 0.0003 | -0.253 | |||
| 0 | 5.90 | 75 | 54.0% | 0.02 | 0.0011 | -0.054 | 680 | 91.50 | 97.30 | 42.3% | -1.00 | 0.0002 | -0.258 | |||
| 0 | 7.70 | 60.0% | 0.02 | 0.0010 | -0.052 | 685 | 96.50 | 102.70 | 46.0% | -1.00 | 0.0002 | -0.263 | ||||
| 0 | 5.70 | 57.4% | 0.02 | 0.0009 | -0.051 | 690 | 101.50 | 107.10 | 44.2% | -1.00 | 0.0002 | -0.268 | ||||
| 0 | 0.1500 | 73 | 33.9% | 0.01 | 0.0008 | -0.047 | 700 | 111.50 | 117.60 | 50.5% | -1.00 | 0.0001 | -0.275 | |||
| 0 | 5.90 | 230 | 68.7% | 0.01 | 0.0005 | -0.041 | 720 | 131.50 | 137.30 | 55.0% | -1.00 | 0.0000 | -0.287 | |||
| 0 | 6.10 | 23 | 76.1% | 0.01 | 0.0004 | -0.035 | 740 | 151.50 | 157.60 | 63.0% | -1.00 | 0.0000 | -0.296 | |||
| 0 | 5.10 | 77 | 79.4% | 0.01 | 0.0003 | -0.029 | 760 | 171.50 | 177.40 | 67.4% | -1.00 | 0.0000 | -0.303 | |||
| 0 | 0.0500 | 86 | 46.7% | 0.00 | 0.0002 | -0.024 | 780 | 191.50 | 197.20 | 71.2% | -1.00 | 0.0000 | -0.307 | |||
| 0 | 8.40 | 6 | 101.5% | 0.00 | 0.0002 | -0.020 | 800 | 211.50 | 217.60 | 79.8% | -1.00 | 0.0000 | -0.310 | |||
| 0 | 8.50 | 15 | 107.8% | 0.00 | 0.0001 | -0.017 | 820 | 231.50 | 237.50 | 84.2% | -1.00 | 0.0000 | -0.312 | |||
| 0 | 8.50 | 7 | 113.5% | 0.00 | 0.0001 | -0.014 | 840 | 251.50 | 257.40 | 88.3% | -1.00 | 0.0000 | -0.314 | |||
| 0 | 6.70 | 13 | 113.3% | 0.00 | 0.0001 | -0.011 | 860 | 271.50 | 277.40 | 93.1% | -1.00 | 0.0000 | -0.315 | |||
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。