MET 期权链 MetLife, Inc.
Cboe delayed options data · 截至 12:40 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 ±8.5% (91.13–108.03) · ATM IV 26.1% · P/C 未平仓量 1.51
| 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 | |
| 48.00 | 51.70 | 3 | 94.9% | 1.00 | 0.0004 | 0.000 | 50 | 0 | 1.95 | 2,230 | 114.9% | -0.01 | 0.0007 | -0.005 | ||
| 42.90 | 46.80 | 67 | 82.2% | 1.00 | 0.0007 | 0.000 | 55 | 0 | 1.15 | 202 | 90.2% | -0.01 | 0.0010 | -0.006 | ||
| 40.40 | 44.30 | 137 | 76.3% | 0.99 | 0.0009 | 0.000 | 57.5 | 0 | 1.15 | 73 | 84.4% | -0.01 | 0.0012 | -0.006 | ||
| 38.60 | 41.20 | 10 | 72.9% | 0.99 | 0.0012 | -0.001 | 60 | 0 | 0.7500 | 267 | 72.3% | -0.01 | 0.0014 | -0.007 | ||
| 36.60 | 38.70 | 1 | 5 | 75.4% | 0.99 | 0.0016 | -0.002 | 62.5 | 0 | 0.6500 | 68 | 65.5% | -0.02 | 0.0018 | -0.007 | |
| 33.50 | 36.90 | 100 | 71.0% | 0.99 | 0.0020 | -0.003 | 65 | 0.0500 | 0.4000 | 220 | 56.9% | -0.02 | 0.0022 | -0.008 | ||
| 30.40 | 34.40 | 4 | 56.9% | 0.98 | 0.0026 | -0.005 | 67.5 | 0.1000 | 0.4500 | 286 | 54.4% | -0.02 | 0.0027 | -0.009 | ||
| 27.90 | 31.90 | 30 | 52.0% | 0.98 | 0.0034 | -0.006 | 70 | 0 | 1.15 | 161 | 58.3% | -0.03 | 0.0033 | -0.010 | ||
| 26.00 | 29.40 | 69 | 55.0% | 0.97 | 0.0043 | -0.008 | 72.5 | 0 | 2.15 | 108 | 62.8% | -0.03 | 0.0042 | -0.011 | ||
| 24.10 | 27.00 | 187 | 56.1% | 0.96 | 0.0055 | -0.010 | 75 | 0 | 0.3500 | 482 | 41.8% | -0.04 | 0.0053 | -0.013 | ||
| 21.30 | 23.90 | 165 | 43.0% | 0.95 | 0.0069 | -0.012 | 77.5 | 0 | 0.9500 | 190 | 42.4% | -0.05 | 0.0067 | -0.015 | ||
| 19.60 | 21.80 | 66 | 47.9% | 0.93 | 0.0087 | -0.014 | 80 | 0 | 1.00 | 663 | 38.6% | -0.07 | 0.0086 | -0.017 | ||
| 17.10 | 19.50 | 95 | 43.9% | 0.92 | 0.0110 | -0.017 | 82.5 | 0.2000 | 1.70 | 191 | 41.0% | -0.09 | 0.0109 | -0.019 | ||
| 14.80 | 16.80 | 414 | 38.8% | 0.89 | 0.0139 | -0.020 | 85 | 0.3500 | 1.00 | 2,704 | 32.7% | -0.11 | 0.0140 | -0.021 | ||
| 12.70 | 14.40 | 1 | 153 | 36.2% | 0.86 | 0.0175 | -0.023 | 87.5 | 0.5500 | 1.35 | 306 | 31.5% | -0.15 | 0.0177 | -0.025 | |
| 10.40 | 12.50 | 572 | 34.5% | 0.81 | 0.0218 | -0.026 | 90 | 0.8000 | 1.45 | 12 | 575 | 28.5% | -0.19 | 0.0222 | -0.028 | |
| 8.60 | 10.40 | 2 | 762 | 33.1% | 0.76 | 0.0267 | -0.029 | 92.5 | 1.80 | 1.90 | 202 | 29.5% | -0.25 | 0.0273 | -0.031 | |
| 6.80 | 8.50 | 1 | 3,060 | 31.6% | 0.69 | 0.0316 | -0.032 | 95 | 2.30 | 2.55 | 7 | 154 | 27.8% | -0.32 | 0.0324 | -0.034 |
| 4.20 | 7.00 | 61 | 558 | 27.7% | 0.60 | 0.0357 | -0.034 | 97.5 | 2.70 | 3.50 | 150 | 25.7% | -0.40 | 0.0368 | -0.035 | |
| 4.00 | 4.30 | 13 | 592 | 26.6% | 0.51 | 0.0380 | -0.034 | 100 | 4.00 | 4.60 | 4 | 228 | 25.6% | -0.50 | 0.0396 | -0.036 |
| 2.00 | 2.25 | 18 | 826 | 25.7% | 0.33 | 0.0355 | -0.030 | 105 | 6.10 | 9.10 | 28 | 26.5% | -0.69 | 0.0376 | -0.032 | |
| 0.7500 | 1.10 | 4 | 1,080 | 24.9% | 0.19 | 0.0262 | -0.023 | 110 | 10.00 | 11.60 | -0.84 | 0.0276 | -0.022 | |||
| 0 | 1.05 | 641 | 26.9% | 0.10 | 0.0166 | -0.015 | 115 | 14.20 | 16.70 | -0.93 | 0.0160 | -0.012 | ||||
| 0 | 0.9500 | 132 | 31.8% | 0.05 | 0.0098 | -0.009 | 120 | 18.70 | 22.60 | -0.97 | 0.0077 | -0.005 | ||||
| 0 | 0.9500 | 70 | 36.9% | 0.03 | 0.0056 | -0.006 | 125 | 24.30 | 27.60 | 34.8% | -0.99 | 0.0032 | 0.000 | |||
| 0 | 0.9500 | 52 | 41.6% | 0.01 | 0.0031 | -0.003 | 130 | 28.60 | 32.70 | -1.00 | 0.0012 | 0.000 | ||||
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。