MET 期权链 MetLife, Inc.
Cboe delayed options data · 截至 09:40 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 ±24.7% (74.98–124.18) · ATM IV 28.3% · P/C 未平仓量 1.58
| 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 | |
| 49.90 | 52.60 | 15 | 47.9% | 0.95 | 0.0020 | 0.000 | 50 | 0 | 3.10 | 1,001 | 48.5% | -0.05 | 0.0021 | -0.005 | ||
| 45.00 | 48.60 | 2 | 44.7% | 0.94 | 0.0026 | -0.001 | 55 | 0 | 3.30 | 320 | 43.8% | -0.06 | 0.0027 | -0.006 | ||
| 41.00 | 44.20 | 32 | 42.7% | 0.92 | 0.0033 | -0.002 | 60 | 0.2500 | 3.50 | 25 | 40.2% | -0.08 | 0.0034 | -0.007 | ||
| 38.50 | 41.80 | 39.5% | 0.92 | 0.0037 | -0.002 | 62.5 | 0.4500 | 3.50 | 30 | 38.4% | -0.09 | 0.0038 | -0.007 | |||
| 36.50 | 39.60 | 24 | 38.4% | 0.90 | 0.0042 | -0.003 | 65 | 0.7000 | 3.60 | 69 | 37.0% | -0.10 | 0.0043 | -0.007 | ||
| 34.50 | 37.40 | 1 | 37.2% | 0.89 | 0.0047 | -0.004 | 67.5 | 1.00 | 3.80 | 207 | 35.9% | -0.11 | 0.0048 | -0.008 | ||
| 31.50 | 36.00 | 134 | 35.5% | 0.88 | 0.0052 | -0.004 | 70 | 2.30 | 2.95 | 4 | 939 | 34.6% | -0.12 | 0.0054 | -0.008 | |
| 30.00 | 33.10 | 149 | 33.8% | 0.87 | 0.0058 | -0.005 | 72.5 | 2.85 | 4.00 | 1,003 | 35.6% | -0.14 | 0.0060 | -0.009 | ||
| 28.00 | 31.40 | 1,682 | 33.5% | 0.85 | 0.0064 | -0.006 | 75 | 3.20 | 4.70 | 217 | 35.2% | -0.16 | 0.0067 | -0.009 | ||
| 26.50 | 29.30 | 100 | 33.2% | 0.83 | 0.0071 | -0.006 | 77.5 | 3.60 | 4.70 | 441 | 33.5% | -0.17 | 0.0074 | -0.010 | ||
| 24.60 | 27.60 | 30 | 32.7% | 0.81 | 0.0078 | -0.007 | 80 | 4.00 | 5.90 | 8 | 373 | 33.7% | -0.20 | 0.0081 | -0.010 | |
| 22.00 | 25.70 | 51 | 30.6% | 0.79 | 0.0085 | -0.008 | 82.5 | 4.60 | 5.80 | 208 | 32.1% | -0.22 | 0.0088 | -0.011 | ||
| 21.10 | 24.00 | 1 | 56 | 31.4% | 0.77 | 0.0092 | -0.009 | 85 | 5.10 | 7.00 | 1,463 | 32.1% | -0.24 | 0.0096 | -0.011 | |
| 19.60 | 22.40 | 101 | 31.2% | 0.74 | 0.0099 | -0.009 | 87.5 | 4.70 | 7.20 | 63 | 29.2% | -0.27 | 0.0104 | -0.011 | ||
| 16.80 | 20.80 | 245 | 29.0% | 0.72 | 0.0105 | -0.010 | 90 | 6.60 | 8.50 | 363 | 31.0% | -0.30 | 0.0112 | -0.012 | ||
| 16.40 | 19.20 | 3 | 30.0% | 0.69 | 0.0112 | -0.010 | 92.5 | 5.50 | 10.00 | 222 | 28.7% | -0.33 | 0.0119 | -0.012 | ||
| 15.00 | 17.80 | 4 | 339 | 29.7% | 0.66 | 0.0118 | -0.011 | 95 | 8.20 | 9.30 | 164 | 28.5% | -0.36 | 0.0126 | -0.012 | |
| 13.50 | 16.30 | 30 | 28.9% | 0.63 | 0.0123 | -0.011 | 97.5 | 8.10 | 10.70 | 57 | 27.2% | -0.39 | 0.0132 | -0.013 | ||
| 12.20 | 15.00 | 253 | 28.6% | 0.60 | 0.0127 | -0.011 | 100 | 10.30 | 11.70 | 289 | 28.0% | -0.42 | 0.0138 | -0.013 | ||
| 10.40 | 11.90 | 2 | 55 | 27.7% | 0.54 | 0.0133 | -0.012 | 105 | 12.80 | 14.20 | 12 | 27.4% | -0.49 | 0.0148 | -0.013 | |
| 6.90 | 10.00 | 7 | 143 | 25.6% | 0.48 | 0.0135 | -0.012 | 110 | 14.80 | 17.70 | 6 | 26.5% | -0.56 | 0.0154 | -0.013 | |
| 6.90 | 8.30 | 13 | 168 | 27.3% | 0.42 | 0.0134 | -0.011 | 115 | 18.10 | 21.00 | 1 | 26.2% | -0.64 | 0.0157 | -0.012 | |
| 4.80 | 7.00 | 404 | 26.3% | 0.36 | 0.0129 | -0.011 | 120 | 21.80 | 24.70 | 26.1% | -0.71 | 0.0160 | -0.012 | |||
| 4.40 | 5.40 | 777 | 26.5% | 0.31 | 0.0122 | -0.011 | 125 | 25.70 | 28.50 | 25.5% | -0.77 | 0.0165 | -0.011 | |||
| 1.70 | 4.70 | 37 | 24.2% | 0.26 | 0.0114 | -0.010 | 130 | 30.00 | 32.90 | 25.6% | -0.84 | 0.0164 | -0.012 | |||
| 2.05 | 4.00 | 7 | 23 | 25.9% | 0.22 | 0.0104 | -0.009 | 135 | 33.50 | 37.50 | -0.90 | 0.0143 | -0.010 | |||
| 1.30 | 3.20 | 4 | 25.3% | 0.19 | 0.0094 | -0.008 | 140 | 38.50 | 42.00 | -0.95 | 0.0106 | -0.005 | ||||
| 1.05 | 4.00 | 14 | 28.1% | 0.16 | 0.0084 | -0.007 | 145 | 43.50 | 48.50 | 29.5% | -0.98 | 0.0062 | 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。