MAR 期权链 Marriott International, Inc.
Cboe delayed options data · 截至 15:40 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% (378.35–404.65) · ATM IV 23.9% · P/C 未平仓量 0.70
| 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 | |
| 189.70 | 193.70 | 0.99 | 0.0002 | -0.068 | 200 | 0 | 2.15 | 202.3% | -0.01 | 0.0002 | -0.090 | |||||
| 184.50 | 188.60 | 1 | 0.99 | 0.0002 | -0.070 | 205 | 0 | 2.15 | 195.7% | -0.01 | 0.0002 | -0.091 | ||||
| 179.50 | 183.60 | 2 | 0.99 | 0.0002 | -0.071 | 210 | 0 | 2.15 | 189.2% | -0.01 | 0.0002 | -0.092 | ||||
| 174.50 | 178.70 | 0.99 | 0.0002 | -0.072 | 215 | 0 | 2.15 | 182.9% | -0.01 | 0.0002 | -0.092 | |||||
| 169.60 | 173.60 | 0.99 | 0.0002 | -0.073 | 220 | 0 | 2.15 | 176.7% | -0.01 | 0.0002 | -0.093 | |||||
| 164.80 | 168.70 | 0.99 | 0.0002 | -0.075 | 225 | 0 | 2.15 | 170.7% | -0.01 | 0.0002 | -0.094 | |||||
| 159.80 | 163.80 | 0.99 | 0.0003 | -0.076 | 230 | 0 | 2.15 | 164.7% | -0.01 | 0.0003 | -0.095 | |||||
| 154.80 | 158.50 | 0.99 | 0.0003 | -0.078 | 235 | 0 | 2.15 | 158.9% | -0.01 | 0.0003 | -0.096 | |||||
| 149.80 | 153.70 | 0.99 | 0.0003 | -0.080 | 240 | 0 | 2.15 | 153.2% | -0.01 | 0.0003 | -0.097 | |||||
| 144.80 | 148.80 | 0.99 | 0.0004 | -0.081 | 245 | 0 | 2.15 | 147.6% | -0.01 | 0.0004 | -0.098 | |||||
| 139.80 | 143.80 | 0.99 | 0.0004 | -0.083 | 250 | 0 | 2.15 | 142.1% | -0.01 | 0.0004 | -0.099 | |||||
| 134.80 | 138.80 | 0.99 | 0.0004 | -0.085 | 255 | 0 | 2.15 | 136.7% | -0.01 | 0.0004 | -0.100 | |||||
| 129.80 | 133.80 | 1 | 0.99 | 0.0004 | -0.087 | 260 | 0 | 2.15 | 131.4% | -0.01 | 0.0004 | -0.102 | ||||
| 124.60 | 128.80 | 0.99 | 0.0005 | -0.088 | 265 | 0 | 2.15 | 126.2% | -0.01 | 0.0005 | -0.103 | |||||
| 119.60 | 123.80 | 0.98 | 0.0005 | -0.091 | 270 | 0 | 2.15 | 121.0% | -0.01 | 0.0005 | -0.105 | |||||
| 114.80 | 118.80 | 0.98 | 0.0006 | -0.093 | 275 | 0 | 2.15 | 115.9% | -0.02 | 0.0006 | -0.106 | |||||
| 109.70 | 113.80 | 0.98 | 0.0006 | -0.095 | 280 | 0 | 2.15 | 110.9% | -0.02 | 0.0006 | -0.108 | |||||
| 104.90 | 108.60 | 0.98 | 0.0007 | -0.097 | 285 | 0 | 2.15 | 106.0% | -0.02 | 0.0007 | -0.110 | |||||
| 99.90 | 103.90 | 1 | 0.98 | 0.0008 | -0.100 | 290 | 0 | 2.15 | 2 | 101.1% | -0.02 | 0.0008 | -0.112 | |||
| 94.90 | 98.70 | 0.98 | 0.0009 | -0.103 | 295 | 0 | 2.15 | 1 | 96.3% | -0.02 | 0.0009 | -0.114 | ||||
| 89.90 | 93.90 | 2 | 0.98 | 0.0010 | -0.105 | 300 | 0 | 2.15 | 91.5% | -0.02 | 0.0010 | -0.116 | ||||
| 84.90 | 88.80 | 0.98 | 0.0011 | -0.109 | 305 | 0 | 2.15 | 86.9% | -0.02 | 0.0011 | -0.119 | |||||
| 79.90 | 83.90 | 0.97 | 0.0012 | -0.112 | 310 | 0 | 2.15 | 4 | 82.2% | -0.03 | 0.0012 | -0.122 | ||||
| 74.90 | 78.90 | 0.97 | 0.0014 | -0.116 | 315 | 0 | 2.20 | 3 | 78.0% | -0.03 | 0.0014 | -0.125 | ||||
| 70.40 | 73.20 | 3 | 0.97 | 0.0016 | -0.119 | 320 | 0 | 2.20 | 6 | 73.4% | -0.03 | 0.0016 | -0.128 | |||
| 65.00 | 69.00 | 0.97 | 0.0018 | -0.124 | 325 | 0 | 2.25 | 12 | 69.1% | -0.03 | 0.0018 | -0.132 | ||||
| 60.00 | 64.00 | 5 | 0.96 | 0.0021 | -0.128 | 330 | 0 | 2.25 | 64.6% | -0.04 | 0.0021 | -0.136 | ||||
| 54.90 | 59.00 | 0.96 | 0.0025 | -0.133 | 335 | 0 | 1.15 | 29 | 52.2% | -0.04 | 0.0025 | -0.140 | ||||
| 50.20 | 54.10 | 7 | 35.2% | 0.95 | 0.0029 | -0.139 | 340 | 0 | 2.40 | 3 | 56.4% | -0.05 | 0.0029 | -0.146 | ||
| 47.70 | 51.60 | 35.7% | 0.95 | 0.0032 | -0.142 | 342.5 | 0 | 2.45 | 54.4% | -0.05 | 0.0032 | -0.149 | ||||
| 45.20 | 49.20 | 1 | 35.7% | 0.94 | 0.0035 | -0.146 | 345 | 0 | 2.50 | 9 | 52.4% | -0.06 | 0.0035 | -0.152 | ||
| 42.80 | 45.30 | 0.94 | 0.0038 | -0.150 | 347.5 | 0 | 2.55 | 50.3% | -0.06 | 0.0038 | -0.156 | |||||
| 40.10 | 43.50 | 1 | 4 | 0.94 | 0.0042 | -0.154 | 350 | 0.0500 | 2.55 | 79 | 48.3% | -0.06 | 0.0042 | -0.160 | ||
| 37.70 | 40.40 | 0.93 | 0.0046 | -0.159 | 352.5 | 0 | 2.70 | 46.4% | -0.07 | 0.0046 | -0.164 | |||||
| 35.40 | 39.50 | 3 | 33.5% | 0.92 | 0.0051 | -0.164 | 355 | 0 | 2.80 | 13 | 44.5% | -0.08 | 0.0051 | -0.169 | ||
| 33.10 | 37.00 | 32.9% | 0.92 | 0.0057 | -0.170 | 357.5 | 0 | 2.90 | 42.6% | -0.08 | 0.0057 | -0.174 | ||||
| 30.70 | 34.40 | 11 | 30.9% | 0.91 | 0.0064 | -0.176 | 360 | 0.0500 | 3.10 | 41.2% | -0.09 | 0.0064 | -0.181 | |||
| 28.30 | 32.30 | 29.4% | 0.90 | 0.0071 | -0.183 | 362.5 | 0.0500 | 3.20 | 39.1% | -0.10 | 0.0072 | -0.188 | ||||
| 26.00 | 28.50 | 11 | 22.1% | 0.89 | 0.0080 | -0.192 | 365 | 0.4000 | 3.00 | 1 | 37.2% | -0.11 | 0.0081 | -0.196 | ||
| 23.60 | 26.90 | 1 | 25.2% | 0.87 | 0.0091 | -0.201 | 367.5 | 0.5000 | 3.20 | 10 | 35.7% | -0.13 | 0.0092 | -0.205 | ||
| 21.10 | 24.50 | 1 | 19 | 25.1% | 0.86 | 0.0103 | -0.212 | 370 | 0.8000 | 2.95 | 2 | 33.3% | -0.14 | 0.0104 | -0.216 | |
| 19.20 | 21.80 | 70 | 24.5% | 0.84 | 0.0117 | -0.224 | 372.5 | 0.9500 | 3.30 | 25 | 32.1% | -0.16 | 0.0118 | -0.228 | ||
| 16.50 | 20.40 | 9 | 25.1% | 0.81 | 0.0133 | -0.237 | 375 | 0.0500 | 4.00 | 3 | 28.9% | -0.19 | 0.0134 | -0.241 | ||
| 14.30 | 18.30 | 1 | 24.6% | 0.78 | 0.0150 | -0.251 | 377.5 | 1.70 | 2.95 | 67 | 27.7% | -0.22 | 0.0152 | -0.255 | ||
| 12.60 | 15.50 | 55 | 22.6% | 0.75 | 0.0169 | -0.266 | 380 | 2.10 | 3.80 | 14 | 27.7% | -0.25 | 0.0170 | -0.270 | ||
| 11.80 | 13.90 | 10 | 1 | 26.0% | 0.71 | 0.0188 | -0.279 | 382.5 | 2.70 | 4.20 | 8 | 26.7% | -0.29 | 0.0189 | -0.283 | |
| 9.10 | 11.40 | 70 | 22.3% | 0.66 | 0.0205 | -0.291 | 385 | 3.60 | 4.80 | 7 | 26.4% | -0.34 | 0.0208 | -0.295 | ||
| 8.60 | 10.10 | 10 | 25.0% | 0.61 | 0.0221 | -0.299 | 387.5 | 3.80 | 5.80 | 8 | 25.0% | -0.39 | 0.0223 | -0.303 | ||
| 7.00 | 8.40 | 25 | 24.1% | 0.56 | 0.0233 | -0.303 | 390 | 5.20 | 6.60 | 6 | 10 | 25.1% | -0.45 | 0.0235 | -0.307 | |
| 5.20 | 7.00 | 1 | 23.0% | 0.50 | 0.0240 | -0.301 | 392.5 | 6.40 | 7.70 | 16 | 24.8% | -0.51 | 0.0242 | -0.305 | ||
| 4.50 | 5.80 | 18 | 23.6% | 0.44 | 0.0240 | -0.293 | 395 | 7.70 | 9.30 | 7 | 1 | 25.0% | -0.57 | 0.0243 | -0.296 | |
| 3.60 | 4.60 | 23.4% | 0.38 | 0.0234 | -0.280 | 397.5 | 8.60 | 10.80 | 23.8% | -0.63 | 0.0237 | -0.282 | ||||
| 2.40 | 3.70 | 120 | 22.5% | 0.32 | 0.0222 | -0.261 | 400 | 10.30 | 12.30 | 1 | 1 | 23.5% | -0.69 | 0.0225 | -0.264 | |
| 2.15 | 3.00 | 1 | 23.4% | 0.27 | 0.0205 | -0.240 | 402.5 | 12.10 | 15.00 | 25.4% | -0.74 | 0.0208 | -0.242 | |||
| 1.00 | 2.55 | 1 | 13 | 22.3% | 0.22 | 0.0184 | -0.217 | 405 | 14.10 | 16.60 | 25.0% | -0.78 | 0.0188 | -0.220 | ||
| 1.05 | 2.80 | 25.5% | 0.19 | 0.0162 | -0.197 | 407.5 | 16.00 | 19.00 | 25.7% | -0.82 | 0.0167 | -0.200 | ||||
| 0.1000 | 2.80 | 5 | 25.2% | 0.16 | 0.0142 | -0.179 | 410 | 17.80 | 21.40 | 25.8% | -0.85 | 0.0146 | -0.182 | |||
| 0 | 2.70 | 26.8% | 0.13 | 0.0123 | -0.165 | 412.5 | 20.90 | 23.50 | 28.6% | -0.88 | 0.0127 | -0.169 | ||||
| 0 | 2.60 | 2 | 28.6% | 0.12 | 0.0107 | -0.156 | 415 | 22.20 | 26.00 | 26.6% | -0.89 | 0.0111 | -0.159 | |||
| 0 | 2.45 | 30.1% | 0.10 | 0.0094 | -0.149 | 417.5 | 25.00 | 28.30 | 29.3% | -0.91 | 0.0098 | -0.153 | ||||
| 0 | 2.40 | 11 | 31.9% | 0.09 | 0.0084 | -0.145 | 420 | 27.10 | 30.80 | 29.1% | -0.92 | 0.0087 | -0.148 | |||
| 0 | 2.30 | 3 | 35.4% | 0.08 | 0.0068 | -0.140 | 425 | 32.00 | 35.80 | 32.1% | -0.93 | 0.0071 | -0.143 | |||
| 0 | 2.20 | 38.6% | 0.07 | 0.0056 | -0.137 | 430 | 36.60 | 40.60 | 33.0% | -0.94 | 0.0059 | -0.140 | ||||
| 0 | 2.20 | 42.2% | 0.06 | 0.0047 | -0.134 | 435 | 41.60 | 45.60 | 36.2% | -0.95 | 0.0050 | -0.137 | ||||
| 0 | 2.15 | 45.3% | 0.06 | 0.0040 | -0.131 | 440 | 46.80 | 50.60 | 40.8% | -0.95 | 0.0043 | -0.133 | ||||
| 0 | 2.15 | 48.6% | 0.05 | 0.0035 | -0.128 | 445 | 51.90 | 55.60 | 44.7% | -0.96 | 0.0037 | -0.129 | ||||
| 0 | 2.15 | 51.9% | 0.05 | 0.0031 | -0.124 | 450 | 56.80 | 60.60 | 46.9% | -0.96 | 0.0032 | -0.125 | ||||
| 0 | 2.15 | 55.0% | 0.04 | 0.0027 | -0.121 | 455 | 61.80 | 65.60 | 49.9% | -0.97 | 0.0029 | -0.121 | ||||
| 0 | 2.15 | 58.1% | 0.04 | 0.0024 | -0.118 | 460 | 66.80 | 70.60 | 52.8% | -0.97 | 0.0026 | -0.118 | ||||
| 0 | 2.15 | 61.1% | 0.04 | 0.0022 | -0.115 | 465 | 71.80 | 75.60 | 55.6% | -0.97 | 0.0023 | -0.114 | ||||
| 0 | 2.15 | 64.1% | 0.03 | 0.0019 | -0.112 | 470 | 76.80 | 80.60 | 58.4% | -0.97 | 0.0021 | -0.111 | ||||
| 0 | 2.15 | 69.8% | 0.03 | 0.0016 | -0.106 | 480 | 86.80 | 90.60 | 63.8% | -0.98 | 0.0017 | -0.104 | ||||
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。