MA 期权链 Mastercard Incorporated
Cboe delayed options data · 截至 18:39 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 ±5.7% (581.08–650.98) · ATM IV 23.8% · P/C 未平仓量 0.96
| 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 | 309.40 | 1.00 | 0.0000 | 0.000 | 310 | 0 | 4.90 | 50 | 130.4% | -0.00 | 0.0000 | -0.002 | ||||
| 293.00 | 299.40 | 2 | 1.00 | 0.0000 | 0.000 | 320 | 0 | 4.90 | 22 | 125.1% | -0.00 | 0.0000 | -0.002 | |||
| 283.10 | 289.50 | 2 | 1.00 | 0.0000 | 0.000 | 330 | 0 | 4.10 | 8 | 116.1% | -0.00 | 0.0000 | -0.003 | |||
| 273.10 | 279.50 | 1.00 | 0.0000 | 0.000 | 340 | 0 | 4.90 | 8 | 115.0% | -0.00 | 0.0000 | -0.003 | ||||
| 263.10 | 269.60 | 1.00 | 0.0000 | 0.000 | 350 | 0 | 4.00 | 87 | 106.1% | -0.00 | 0.0000 | -0.004 | ||||
| 253.20 | 259.70 | 10 | 1.00 | 0.0000 | 0.000 | 360 | 0 | 0.1500 | 176 | 66.0% | -0.00 | 0.0000 | -0.006 | |||
| 243.20 | 249.70 | 1 | 1.00 | 0.0000 | 0.000 | 370 | 0 | 4.00 | 6 | 97.0% | -0.00 | 0.0000 | -0.007 | |||
| 233.30 | 239.70 | 1.00 | 0.0000 | 0.000 | 380 | 0 | 0.2000 | 38 | 61.6% | -0.00 | 0.0000 | -0.009 | ||||
| 228.30 | 234.70 | 2 | 1.00 | 0.0001 | 0.000 | 385 | 0 | 3.90 | 2 | 90.0% | -0.00 | 0.0001 | -0.010 | |||
| 223.30 | 229.70 | 6 | 1.00 | 0.0001 | 0.000 | 390 | 0 | 3.90 | 23 | 87.9% | -0.00 | 0.0001 | -0.011 | |||
| 218.30 | 224.80 | 5 | 1.00 | 0.0001 | 0.000 | 395 | 0 | 3.90 | 15 | 85.8% | -0.00 | 0.0001 | -0.012 | |||
| 213.40 | 219.80 | 3 | 1.00 | 0.0001 | 0.000 | 400 | 0 | 3.90 | 174 | 83.8% | -0.00 | 0.0001 | -0.013 | |||
| 208.40 | 214.80 | 27 | 1.00 | 0.0001 | 0.000 | 405 | 0 | 3.90 | 319 | 81.7% | -0.00 | 0.0001 | -0.014 | |||
| 203.40 | 209.80 | 5 | 1.00 | 0.0001 | 0.000 | 410 | 0 | 3.90 | 315 | 79.7% | -0.00 | 0.0001 | -0.015 | |||
| 198.40 | 205.00 | 8 | 1.00 | 0.0001 | 0.000 | 415 | 0 | 1.10 | 37 | 63.1% | -0.00 | 0.0001 | -0.017 | |||
| 193.50 | 199.90 | 11 | 0.99 | 0.0001 | 0.000 | 420 | 0 | 3.90 | 174 | 75.7% | -0.00 | 0.0001 | -0.018 | |||
| 188.50 | 195.00 | 21 | 0.99 | 0.0002 | 0.000 | 425 | 0 | 3.60 | 72 | 72.6% | -0.01 | 0.0002 | -0.020 | |||
| 183.50 | 189.90 | 10 | 0.99 | 0.0002 | 0.000 | 430 | 0 | 1.10 | 101 | 58.1% | -0.01 | 0.0002 | -0.021 | |||
| 178.50 | 184.90 | 10 | 0.99 | 0.0002 | -0.001 | 435 | 0 | 4.00 | 90 | 70.2% | -0.01 | 0.0002 | -0.023 | |||
| 173.60 | 179.90 | 4 | 0.99 | 0.0002 | -0.004 | 440 | 0 | 3.70 | 56 | 67.2% | -0.01 | 0.0002 | -0.025 | |||
| 168.60 | 175.00 | 20 | 0.99 | 0.0002 | -0.006 | 445 | 0 | 3.60 | 148 | 65.0% | -0.01 | 0.0002 | -0.027 | |||
| 163.70 | 170.00 | 18 | 0.99 | 0.0003 | -0.009 | 450 | 0 | 3.80 | 441 | 63.8% | -0.01 | 0.0003 | -0.029 | |||
| 158.60 | 165.00 | 4 | 0.99 | 0.0003 | -0.011 | 455 | 0 | 1.45 | 44 | 52.2% | -0.01 | 0.0003 | -0.031 | |||
| 153.70 | 160.00 | 7 | 0.99 | 0.0003 | -0.014 | 460 | 0 | 3.60 | 77 | 59.5% | -0.01 | 0.0003 | -0.033 | |||
| 148.70 | 155.10 | 30 | 0.99 | 0.0004 | -0.017 | 465 | 0 | 3.70 | 87 | 58.0% | -0.01 | 0.0004 | -0.035 | |||
| 143.70 | 150.30 | 3 | 0.99 | 0.0004 | -0.019 | 470 | 0 | 1.75 | 277 | 48.9% | -0.01 | 0.0004 | -0.037 | |||
| 138.80 | 145.10 | 5 | 0.99 | 0.0005 | -0.022 | 475 | 0 | 2.30 | 59 | 49.6% | -0.01 | 0.0005 | -0.040 | |||
| 133.80 | 140.20 | 19 | 0.98 | 0.0005 | -0.025 | 480 | 0 | 3.80 | 90 | 52.9% | -0.02 | 0.0005 | -0.042 | |||
| 128.90 | 135.20 | 48 | 0.98 | 0.0006 | -0.028 | 485 | 0.0500 | 2.40 | 100 | 46.9% | -0.02 | 0.0006 | -0.044 | |||
| 123.90 | 130.50 | 59 | 0.98 | 0.0006 | -0.032 | 490 | 0 | 1.30 | 1 | 180 | 40.4% | -0.02 | 0.0006 | -0.047 | ||
| 119.00 | 125.20 | 39 | 0.98 | 0.0007 | -0.035 | 495 | 0 | 2.40 | 111 | 43.4% | -0.02 | 0.0007 | -0.050 | |||
| 114.00 | 119.30 | 26 | 0.98 | 0.0008 | -0.038 | 500 | 0.0500 | 0.4000 | 1 | 243 | 32.0% | -0.02 | 0.0008 | -0.053 | ||
| 109.10 | 114.80 | 22 | 0.97 | 0.0009 | -0.042 | 505 | 0.0500 | 0.7500 | 216 | 33.2% | -0.02 | 0.0009 | -0.056 | |||
| 104.20 | 109.40 | 29 | 0.97 | 0.0010 | -0.046 | 510 | 0.3000 | 1.30 | 1 | 171 | 35.7% | -0.03 | 0.0010 | -0.060 | ||
| 99.30 | 104.50 | 26 | 0.97 | 0.0011 | -0.051 | 515 | 0.2000 | 1.15 | 1 | 222 | 33.2% | -0.03 | 0.0011 | -0.064 | ||
| 94.40 | 99.70 | 181 | 0.97 | 0.0012 | -0.056 | 520 | 0.5000 | 1.00 | 9 | 581 | 32.3% | -0.03 | 0.0013 | -0.068 | ||
| 89.50 | 94.80 | 24 | 0.96 | 0.0014 | -0.061 | 525 | 0.0500 | 4.40 | 397 | 38.6% | -0.04 | 0.0014 | -0.073 | |||
| 84.40 | 90.50 | 246 | 0.96 | 0.0016 | -0.068 | 530 | 0.8000 | 1.50 | 2 | 231 | 31.8% | -0.04 | 0.0016 | -0.079 | ||
| 79.80 | 85.20 | 28 | 0.95 | 0.0018 | -0.076 | 535 | 1.00 | 2.40 | 494 | 32.9% | -0.05 | 0.0018 | -0.086 | |||
| 75.90 | 79.90 | 242 | 0.94 | 0.0021 | -0.084 | 540 | 1.15 | 1.60 | 5 | 350 | 29.8% | -0.06 | 0.0021 | -0.094 | ||
| 71.10 | 75.20 | 1 | 50 | 19.0% | 0.93 | 0.0024 | -0.095 | 545 | 1.30 | 1.90 | 214 | 29.1% | -0.07 | 0.0024 | -0.104 | |
| 66.50 | 70.60 | 183 | 21.8% | 0.92 | 0.0028 | -0.106 | 550 | 1.65 | 2.10 | 9 | 451 | 28.5% | -0.08 | 0.0028 | -0.115 | |
| 61.90 | 66.10 | 137 | 22.9% | 0.91 | 0.0032 | -0.120 | 555 | 0.0500 | 5.00 | 358 | 29.0% | -0.09 | 0.0032 | -0.128 | ||
| 58.00 | 61.80 | 427 | 821 | 25.0% | 0.89 | 0.0036 | -0.134 | 560 | 2.40 | 3.10 | 4 | 256 | 27.9% | -0.11 | 0.0037 | -0.143 |
| 52.80 | 57.20 | 12 | 108 | 23.5% | 0.88 | 0.0041 | -0.150 | 565 | 2.90 | 3.60 | 6 | 579 | 27.4% | -0.13 | 0.0042 | -0.158 |
| 48.40 | 52.80 | 652 | 23.5% | 0.85 | 0.0046 | -0.167 | 570 | 3.60 | 3.90 | 5 | 373 | 26.8% | -0.15 | 0.0047 | -0.174 | |
| 44.50 | 48.20 | 184 | 23.6% | 0.83 | 0.0052 | -0.184 | 575 | 4.20 | 5.00 | 3 | 360 | 26.7% | -0.17 | 0.0052 | -0.191 | |
| 40.00 | 44.00 | 1 | 263 | 23.0% | 0.80 | 0.0057 | -0.201 | 580 | 5.10 | 6.00 | 25 | 324 | 26.5% | -0.20 | 0.0058 | -0.208 |
| 36.90 | 40.60 | 165 | 24.4% | 0.77 | 0.0063 | -0.217 | 585 | 6.10 | 7.10 | 2 | 195 | 26.3% | -0.23 | 0.0064 | -0.224 | |
| 33.00 | 36.60 | 310 | 24.1% | 0.74 | 0.0068 | -0.232 | 590 | 7.30 | 8.50 | 2 | 131 | 26.2% | -0.26 | 0.0069 | -0.239 | |
| 29.10 | 32.50 | 296 | 23.3% | 0.71 | 0.0074 | -0.246 | 595 | 8.60 | 9.50 | 2 | 50 | 25.6% | -0.30 | 0.0075 | -0.252 | |
| 27.20 | 31.80 | 24.0% | 0.69 | 0.0076 | -0.252 | 597.5 | 9.00 | 10.60 | 25.5% | -0.31 | 0.0077 | -0.258 | ||||
| 25.90 | 29.90 | 3 | 837 | 24.0% | 0.67 | 0.0078 | -0.257 | 600 | 10.10 | 11.50 | 122 | 324 | 25.6% | -0.33 | 0.0080 | -0.264 |
| 24.10 | 28.10 | 23.7% | 0.65 | 0.0081 | -0.262 | 602.5 | 11.00 | 12.50 | 25.7% | -0.35 | 0.0082 | -0.268 | ||||
| 22.70 | 25.70 | 248 | 23.2% | 0.63 | 0.0083 | -0.266 | 605 | 11.80 | 12.80 | 4 | 75 | 25.0% | -0.38 | 0.0084 | -0.272 | |
| 22.00 | 24.30 | 1 | 23.8% | 0.61 | 0.0084 | -0.269 | 607.5 | 12.70 | 14.20 | 7 | 25.2% | -0.40 | 0.0086 | -0.275 | ||
| 20.80 | 23.10 | 12 | 392 | 24.1% | 0.59 | 0.0086 | -0.272 | 610 | 13.80 | 15.20 | 103 | 50 | 25.1% | -0.42 | 0.0088 | -0.278 |
| 19.10 | 21.20 | 23.6% | 0.57 | 0.0088 | -0.273 | 612.5 | 14.80 | 16.50 | 17 | 25.1% | -0.44 | 0.0089 | -0.280 | |||
| 17.30 | 19.90 | 1 | 427 | 23.2% | 0.54 | 0.0089 | -0.274 | 615 | 15.90 | 16.80 | 2 | 58 | 24.5% | -0.46 | 0.0091 | -0.281 |
| 16.40 | 18.30 | 4 | 23.2% | 0.52 | 0.0090 | -0.274 | 617.5 | 17.00 | 18.70 | 1 | 24.8% | -0.48 | 0.0092 | -0.281 | ||
| 14.90 | 17.20 | 13 | 607 | 23.1% | 0.50 | 0.0090 | -0.273 | 620 | 18.20 | 19.90 | 1 | 186 | 24.6% | -0.51 | 0.0092 | -0.280 |
| 13.20 | 16.10 | 1 | 22.8% | 0.48 | 0.0090 | -0.272 | 622.5 | 19.10 | 21.10 | 24.2% | -0.53 | 0.0093 | -0.278 | |||
| 12.90 | 14.60 | 87 | 431 | 23.0% | 0.45 | 0.0091 | -0.269 | 625 | 20.90 | 22.50 | 3 | 24.5% | -0.55 | 0.0093 | -0.276 | |
| 10.70 | 13.70 | 1 | 22.3% | 0.43 | 0.0090 | -0.265 | 627.5 | 22.20 | 23.90 | 4 | 24.3% | -0.58 | 0.0093 | -0.272 | ||
| 10.60 | 12.90 | 110 | 346 | 23.0% | 0.41 | 0.0090 | -0.261 | 630 | 22.90 | 25.40 | 13 | 23.7% | -0.60 | 0.0092 | -0.268 | |
| 10.10 | 11.50 | 101 | 23.0% | 0.39 | 0.0089 | -0.256 | 632.5 | 24.90 | 26.90 | 23.9% | -0.62 | 0.0092 | -0.263 | |||
| 8.70 | 10.70 | 2 | 513 | 22.6% | 0.36 | 0.0087 | -0.250 | 635 | 26.50 | 30.00 | 2 | 24.9% | -0.65 | 0.0091 | -0.257 | |
| 8.80 | 9.70 | 23.1% | 0.34 | 0.0086 | -0.244 | 637.5 | 27.60 | 31.80 | 1 | 24.6% | -0.67 | 0.0089 | -0.251 | |||
| 8.10 | 9.10 | 1 | 337 | 23.3% | 0.32 | 0.0084 | -0.236 | 640 | 30.00 | 33.50 | 1 | 12 | 25.1% | -0.69 | 0.0088 | -0.244 |
| 6.10 | 8.20 | 22.1% | 0.30 | 0.0082 | -0.229 | 642.5 | 31.80 | 35.40 | 25.2% | -0.71 | 0.0086 | -0.236 | ||||
| 6.10 | 7.40 | 11 | 300 | 22.6% | 0.28 | 0.0080 | -0.221 | 645 | 33.70 | 37.30 | 25.3% | -0.73 | 0.0084 | -0.228 | ||
| 5.40 | 6.20 | 28 | 461 | 22.9% | 0.24 | 0.0074 | -0.203 | 650 | 36.90 | 41.80 | 2 | 3 | 25.5% | -0.77 | 0.0079 | -0.211 |
| 4.30 | 5.20 | 6 | 81 | 22.9% | 0.21 | 0.0068 | -0.185 | 655 | 41.30 | 45.70 | 1 | 25.9% | -0.81 | 0.0073 | -0.193 | |
| 3.40 | 4.10 | 10 | 141 | 22.6% | 0.18 | 0.0062 | -0.166 | 660 | 44.40 | 49.70 | 24.8% | -0.85 | 0.0067 | -0.175 | ||
| 2.65 | 3.40 | 4 | 522 | 22.6% | 0.15 | 0.0056 | -0.148 | 665 | 48.70 | 54.30 | 25.3% | -0.88 | 0.0061 | -0.157 | ||
| 2.25 | 2.70 | 24 | 170 | 22.8% | 0.12 | 0.0049 | -0.131 | 670 | 54.60 | 58.80 | 27.4% | -0.90 | 0.0055 | -0.141 | ||
| 1.70 | 2.20 | 31 | 22.7% | 0.10 | 0.0043 | -0.115 | 675 | 59.20 | 63.40 | 28.0% | -0.93 | 0.0049 | -0.125 | |||
| 1.30 | 2.00 | 2 | 147 | 23.1% | 0.09 | 0.0038 | -0.101 | 680 | 64.00 | 68.10 | 28.9% | -0.95 | 0.0044 | -0.112 | ||
| 0.9500 | 1.60 | 5 | 114 | 22.9% | 0.07 | 0.0033 | -0.089 | 685 | 66.60 | 72.90 | 26.1% | -0.96 | 0.0041 | -0.099 | ||
| 0.0500 | 4.60 | 39 | 27.9% | 0.06 | 0.0028 | -0.078 | 690 | 72.90 | 77.80 | 1 | 29.6% | -0.97 | 0.0034 | -0.082 | ||
| 0 | 4.50 | 25 | 29.0% | 0.05 | 0.0024 | -0.069 | 695 | 77.90 | 82.60 | 30.6% | -0.99 | 0.0025 | -0.077 | |||
| 0.0500 | 4.30 | 3 | 85 | 30.1% | 0.04 | 0.0021 | -0.061 | 700 | 81.80 | 88.20 | 31.0% | -0.99 | 0.0018 | -0.069 | ||
| 0.0500 | 4.10 | 5 | 31.0% | 0.04 | 0.0018 | -0.055 | 705 | 86.70 | 93.20 | 32.1% | -1.00 | 0.0010 | -0.064 | |||
| 0.3500 | 0.5500 | 1 | 12 | 23.9% | 0.03 | 0.0016 | -0.050 | 710 | 91.70 | 98.20 | 33.4% | -1.00 | 0.0005 | -0.064 | ||
| 0.2000 | 4.20 | 15 | 33.9% | 0.03 | 0.0014 | -0.045 | 715 | 97.10 | 103.20 | 35.5% | -1.00 | 0.0001 | -0.064 | |||
| 0 | 4.00 | 34 | 34.4% | 0.03 | 0.0013 | -0.041 | 720 | 101.50 | 108.20 | 35.4% | -1.00 | 0.0000 | -0.064 | |||
| 0 | 4.00 | 35.5% | 0.02 | 0.0011 | -0.038 | 725 | 106.90 | 113.20 | 37.5% | -1.00 | 0.0000 | -0.064 | ||||
| 0 | 4.70 | 5 | 38.0% | 0.02 | 0.0010 | -0.036 | 730 | 112.20 | 118.20 | 39.4% | -1.00 | 0.0000 | -0.064 | |||
| 0 | 3.70 | 6 | 37.2% | 0.02 | 0.0009 | -0.033 | 735 | 117.20 | 123.20 | 40.6% | -1.00 | 0.0000 | -0.064 | |||
| 0 | 3.90 | 16 | 38.7% | 0.02 | 0.0008 | -0.031 | 740 | 121.90 | 128.20 | 41.1% | -1.00 | 0.0000 | -0.064 | |||
| 0 | 3.70 | 39.4% | 0.02 | 0.0007 | -0.029 | 745 | 126.90 | 133.20 | 42.2% | -1.00 | 0.0000 | -0.064 | ||||
| 0 | 3.70 | 1 | 40.5% | 0.01 | 0.0007 | -0.028 | 750 | 131.90 | 138.20 | 43.4% | -1.00 | 0.0000 | -0.064 | |||
| 0 | 3.60 | 3 | 42.4% | 0.01 | 0.0006 | -0.025 | 760 | 141.70 | 148.20 | 45.1% | -1.00 | 0.0000 | -0.064 | |||
| 0 | 3.60 | 7 | 44.5% | 0.01 | 0.0005 | -0.023 | 770 | 151.90 | 158.20 | 47.8% | -1.00 | 0.0000 | -0.064 | |||
| 0 | 3.60 | 8 | 46.5% | 0.01 | 0.0004 | -0.021 | 780 | 162.20 | 168.20 | 50.7% | -1.00 | 0.0000 | -0.064 | |||
| 0 | 3.90 | 7 | 49.3% | 0.01 | 0.0004 | -0.019 | 790 | 172.20 | 178.20 | 52.9% | -1.00 | 0.0000 | -0.064 | |||
| 0 | 0.3000 | 3 | 35.0% | 0.01 | 0.0003 | -0.018 | 800 | 181.80 | 188.20 | 53.9% | -1.00 | 0.0000 | -0.064 | |||
| 0 | 3.70 | 54.5% | 0.01 | 0.0002 | -0.015 | 820 | 201.70 | 208.20 | 57.6% | -1.00 | 0.0000 | -0.064 | ||||
| 0 | 4.90 | 3 | 61.3% | 0.00 | 0.0002 | -0.012 | 840 | 222.60 | 228.20 | 64.0% | -1.00 | 0.0000 | -0.064 | |||
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。