META 期权链 Meta Platforms, Inc.
Cboe delayed options data · 截至 06:39 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 ±18.7% (573.73–837.48) · ATM IV 40.3% · P/C 未平仓量 0.69
| 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 | |
| 349.30 | 354.90 | 7 | 58.2% | 0.99 | 0.0001 | 0.000 | 360 | 0.3900 | 0.7700 | 81 | 52.1% | -0.01 | 0.0001 | -0.019 | ||
| 339.55 | 345.15 | 2 | 56.7% | 0.99 | 0.0001 | 0.000 | 370 | 0.4800 | 0.9000 | 113 | 51.4% | -0.01 | 0.0001 | -0.021 | ||
| 329.85 | 335.45 | 7 | 55.5% | 0.99 | 0.0001 | 0.000 | 380 | 0.5900 | 1.04 | 135 | 50.6% | -0.01 | 0.0001 | -0.024 | ||
| 320.20 | 325.70 | 13 | 54.2% | 0.99 | 0.0002 | 0.000 | 390 | 0.8000 | 1.13 | 2 | 117 | 50.0% | -0.01 | 0.0002 | -0.027 | |
| 310.55 | 316.05 | 14 | 53.2% | 0.99 | 0.0002 | 0.000 | 400 | 1.00 | 1.29 | 6 | 159 | 49.3% | -0.02 | 0.0002 | -0.030 | |
| 300.90 | 306.40 | 52 | 52.1% | 0.98 | 0.0002 | 0.000 | 410 | 1.16 | 1.54 | 1 | 311 | 48.7% | -0.02 | 0.0002 | -0.034 | |
| 291.35 | 296.75 | 3 | 51.1% | 0.98 | 0.0002 | -0.002 | 420 | 1.39 | 1.80 | 2 | 322 | 48.1% | -0.02 | 0.0002 | -0.038 | |
| 281.80 | 287.15 | 5 | 50.2% | 0.98 | 0.0003 | -0.008 | 430 | 1.67 | 2.09 | 2 | 567 | 47.5% | -0.02 | 0.0003 | -0.043 | |
| 272.30 | 277.60 | 6 | 49.3% | 0.97 | 0.0003 | -0.014 | 440 | 1.97 | 2.42 | 1 | 567 | 47.0% | -0.03 | 0.0003 | -0.049 | |
| 262.85 | 268.10 | 58 | 48.5% | 0.97 | 0.0004 | -0.021 | 450 | 2.38 | 2.75 | 18 | 905 | 46.4% | -0.03 | 0.0004 | -0.054 | |
| 253.50 | 258.65 | 76 | 47.8% | 0.96 | 0.0004 | -0.029 | 460 | 2.76 | 3.25 | 6 | 479 | 45.9% | -0.04 | 0.0004 | -0.060 | |
| 244.15 | 249.25 | 4 | 109 | 47.1% | 0.96 | 0.0005 | -0.036 | 470 | 3.25 | 3.75 | 15 | 647 | 45.5% | -0.04 | 0.0005 | -0.067 |
| 234.95 | 239.90 | 10 | 22 | 46.5% | 0.95 | 0.0006 | -0.045 | 480 | 3.80 | 4.35 | 2 | 1,563 | 45.0% | -0.05 | 0.0006 | -0.075 |
| 225.80 | 230.65 | 51 | 45.9% | 0.94 | 0.0006 | -0.054 | 490 | 4.45 | 5.00 | 5 | 684 | 44.5% | -0.06 | 0.0006 | -0.083 | |
| 216.85 | 221.40 | 141 | 45.3% | 0.94 | 0.0007 | -0.063 | 500 | 5.25 | 5.75 | 52 | 1,560 | 44.2% | -0.06 | 0.0007 | -0.091 | |
| 207.90 | 212.45 | 19 | 44.9% | 0.93 | 0.0008 | -0.073 | 510 | 6.05 | 6.65 | 1 | 719 | 43.8% | -0.07 | 0.0008 | -0.100 | |
| 199.10 | 203.45 | 2 | 72 | 44.4% | 0.92 | 0.0008 | -0.084 | 520 | 7.05 | 7.65 | 6 | 620 | 43.5% | -0.08 | 0.0009 | -0.109 |
| 190.50 | 194.65 | 76 | 44.0% | 0.91 | 0.0009 | -0.095 | 530 | 8.15 | 8.80 | 2 | 670 | 43.1% | -0.09 | 0.0010 | -0.119 | |
| 181.90 | 185.80 | 1 | 661 | 43.6% | 0.90 | 0.0010 | -0.106 | 540 | 9.50 | 10.00 | 3 | 765 | 42.9% | -0.11 | 0.0010 | -0.129 |
| 173.80 | 177.30 | 240 | 43.3% | 0.88 | 0.0011 | -0.117 | 550 | 10.90 | 11.40 | 12 | 1,038 | 42.6% | -0.12 | 0.0011 | -0.140 | |
| 165.35 | 168.95 | 201 | 42.9% | 0.87 | 0.0012 | -0.129 | 560 | 12.50 | 13.05 | 3 | 583 | 42.4% | -0.13 | 0.0012 | -0.150 | |
| 157.20 | 160.75 | 142 | 42.5% | 0.85 | 0.0013 | -0.140 | 570 | 14.30 | 14.85 | 452 | 42.2% | -0.15 | 0.0014 | -0.161 | ||
| 149.35 | 152.70 | 272 | 42.2% | 0.84 | 0.0014 | -0.152 | 580 | 16.25 | 16.80 | 6 | 1,211 | 41.9% | -0.16 | 0.0014 | -0.172 | |
| 141.95 | 144.90 | 2 | 700 | 42.1% | 0.82 | 0.0015 | -0.163 | 590 | 18.40 | 18.95 | 23 | 438 | 41.7% | -0.18 | 0.0016 | -0.182 |
| 134.70 | 137.20 | 926 | 41.9% | 0.80 | 0.0016 | -0.174 | 600 | 20.70 | 21.30 | 24 | 969 | 41.5% | -0.20 | 0.0017 | -0.193 | |
| 127.15 | 129.85 | 298 | 41.6% | 0.78 | 0.0017 | -0.185 | 610 | 23.35 | 23.95 | 3 | 120 | 41.3% | -0.22 | 0.0018 | -0.203 | |
| 120.00 | 122.60 | 150 | 41.3% | 0.77 | 0.0018 | -0.196 | 620 | 26.15 | 26.85 | 14 | 149 | 41.2% | -0.24 | 0.0019 | -0.212 | |
| 113.25 | 115.60 | 37 | 240 | 41.1% | 0.74 | 0.0019 | -0.206 | 630 | 29.20 | 29.90 | 1 | 223 | 41.1% | -0.26 | 0.0020 | -0.221 |
| 107.00 | 108.85 | 20 | 215 | 41.0% | 0.72 | 0.0020 | -0.215 | 640 | 32.50 | 33.20 | 6 | 205 | 40.9% | -0.28 | 0.0020 | -0.230 |
| 100.75 | 102.35 | 41 | 3,352 | 40.9% | 0.70 | 0.0021 | -0.224 | 650 | 36.05 | 36.85 | 12 | 622 | 40.8% | -0.30 | 0.0021 | -0.238 |
| 94.65 | 96.25 | 20 | 312 | 40.8% | 0.68 | 0.0021 | -0.231 | 660 | 39.85 | 40.70 | 9 | 260 | 40.7% | -0.33 | 0.0022 | -0.245 |
| 88.90 | 90.35 | 23 | 578 | 40.7% | 0.66 | 0.0022 | -0.238 | 670 | 43.90 | 44.75 | 2 | 294 | 40.6% | -0.35 | 0.0023 | -0.251 |
| 83.40 | 84.65 | 28 | 210 | 40.6% | 0.63 | 0.0023 | -0.244 | 680 | 48.20 | 49.05 | 2 | 169 | 40.5% | -0.37 | 0.0023 | -0.257 |
| 78.05 | 79.20 | 16 | 402 | 40.5% | 0.61 | 0.0023 | -0.249 | 690 | 52.70 | 54.00 | 6 | 404 | 40.4% | -0.40 | 0.0024 | -0.261 |
| 72.80 | 74.10 | 188 | 1,996 | 40.4% | 0.59 | 0.0024 | -0.254 | 700 | 57.60 | 58.55 | 218 | 633 | 40.3% | -0.42 | 0.0024 | -0.264 |
| 68.10 | 69.20 | 183 | 287 | 40.3% | 0.56 | 0.0024 | -0.257 | 710 | 62.65 | 63.80 | 13 | 192 | 40.3% | -0.45 | 0.0025 | -0.267 |
| 63.60 | 64.65 | 70 | 433 | 40.3% | 0.54 | 0.0024 | -0.259 | 720 | 68.00 | 68.95 | 6 | 102 | 40.2% | -0.47 | 0.0025 | -0.269 |
| 59.20 | 60.25 | 14 | 715 | 40.2% | 0.52 | 0.0024 | -0.260 | 730 | 73.60 | 74.70 | 2 | 482 | 40.2% | -0.50 | 0.0025 | -0.269 |
| 55.20 | 56.15 | 38 | 492 | 40.2% | 0.49 | 0.0024 | -0.261 | 740 | 79.40 | 80.55 | 21 | 360 | 40.1% | -0.52 | 0.0025 | -0.269 |
| 51.30 | 52.15 | 76 | 1,125 | 40.1% | 0.47 | 0.0024 | -0.260 | 750 | 85.55 | 86.80 | 21 | 364 | 40.1% | -0.54 | 0.0025 | -0.268 |
| 47.50 | 48.55 | 15 | 669 | 40.1% | 0.45 | 0.0024 | -0.259 | 760 | 91.70 | 93.00 | 1 | 227 | 40.0% | -0.57 | 0.0025 | -0.266 |
| 43.90 | 45.05 | 15 | 304 | 40.1% | 0.43 | 0.0024 | -0.256 | 770 | 98.00 | 100.00 | 118 | 40.0% | -0.59 | 0.0025 | -0.263 | |
| 41.05 | 41.80 | 19 | 873 | 40.1% | 0.40 | 0.0024 | -0.253 | 780 | 104.90 | 106.80 | 5 | 53 | 40.0% | -0.61 | 0.0025 | -0.260 |
| 37.85 | 38.75 | 240 | 40.0% | 0.38 | 0.0023 | -0.250 | 790 | 111.75 | 113.85 | 582 | 39.9% | -0.64 | 0.0025 | -0.256 | ||
| 35.10 | 35.90 | 337 | 1,525 | 40.0% | 0.36 | 0.0023 | -0.245 | 800 | 119.05 | 121.05 | 274 | 40.0% | -0.66 | 0.0024 | -0.251 | |
| 32.40 | 33.25 | 18 | 226 | 40.0% | 0.34 | 0.0022 | -0.240 | 810 | 126.30 | 128.50 | 19 | 39.9% | -0.68 | 0.0024 | -0.246 | |
| 30.00 | 30.70 | 17 | 478 | 40.0% | 0.32 | 0.0022 | -0.235 | 820 | 133.75 | 136.30 | 1 | 39.9% | -0.70 | 0.0024 | -0.240 | |
| 27.50 | 28.40 | 11 | 295 | 40.0% | 0.30 | 0.0021 | -0.229 | 830 | 141.30 | 143.90 | 4 | 39.8% | -0.72 | 0.0023 | -0.234 | |
| 25.40 | 26.25 | 5 | 193 | 40.0% | 0.29 | 0.0021 | -0.223 | 840 | 149.10 | 152.45 | 4 | 40.0% | -0.74 | 0.0022 | -0.227 | |
| 23.60 | 24.25 | 47 | 737 | 40.0% | 0.27 | 0.0020 | -0.217 | 850 | 157.10 | 160.55 | 88 | 40.0% | -0.76 | 0.0022 | -0.221 | |
| 21.60 | 22.30 | 630 | 700 | 40.0% | 0.25 | 0.0020 | -0.210 | 860 | 165.25 | 168.70 | 39.9% | -0.78 | 0.0022 | -0.214 | ||
| 19.90 | 20.60 | 11 | 164 | 40.0% | 0.24 | 0.0019 | -0.203 | 870 | 173.50 | 176.80 | 39.7% | -0.79 | 0.0021 | -0.207 | ||
| 18.35 | 18.95 | 53 | 350 | 40.0% | 0.22 | 0.0018 | -0.196 | 880 | 181.95 | 185.45 | 35 | 39.7% | -0.81 | 0.0020 | -0.200 | |
| 16.95 | 17.60 | 2 | 58 | 40.1% | 0.21 | 0.0018 | -0.189 | 890 | 190.55 | 194.35 | 39.8% | -0.82 | 0.0020 | -0.194 | ||
| 15.60 | 16.10 | 53 | 6,503 | 40.1% | 0.20 | 0.0017 | -0.182 | 900 | 199.25 | 203.25 | 27 | 39.8% | -0.84 | 0.0019 | -0.187 | |
| 14.35 | 14.85 | 1 | 127 | 40.1% | 0.18 | 0.0016 | -0.175 | 910 | 208.10 | 212.40 | 2 | 39.8% | -0.85 | 0.0019 | -0.180 | |
| 13.20 | 13.70 | 6 | 497 | 40.2% | 0.17 | 0.0015 | -0.168 | 920 | 217.10 | 221.45 | 1 | 39.8% | -0.87 | 0.0018 | -0.173 | |
| 12.15 | 12.65 | 264 | 85 | 40.3% | 0.16 | 0.0015 | -0.160 | 930 | 226.20 | 230.75 | 1 | 39.9% | -0.88 | 0.0018 | -0.166 | |
| 11.15 | 11.70 | 11 | 196 | 40.3% | 0.15 | 0.0014 | -0.153 | 940 | 235.30 | 240.10 | 1 | 39.9% | -0.89 | 0.0017 | -0.158 | |
| 10.25 | 10.75 | 41 | 240 | 40.3% | 0.14 | 0.0013 | -0.147 | 950 | 244.55 | 249.55 | 40.0% | -0.91 | 0.0017 | -0.150 | ||
| 9.40 | 9.95 | 311 | 40.4% | 0.13 | 0.0013 | -0.140 | 960 | 253.90 | 259.00 | 39.9% | -0.92 | 0.0016 | -0.145 | |||
| 8.65 | 9.15 | 122 | 40.5% | 0.12 | 0.0012 | -0.134 | 970 | 263.35 | 268.55 | 1 | 39.9% | -0.93 | 0.0016 | -0.142 | ||
| 7.95 | 8.45 | 4 | 129 | 40.5% | 0.11 | 0.0012 | -0.127 | 980 | 272.85 | 278.15 | 2 | 39.8% | -0.94 | 0.0015 | -0.137 | |
| 7.30 | 7.80 | 10 | 198 | 40.6% | 0.11 | 0.0011 | -0.121 | 990 | 282.45 | 287.85 | 39.7% | -0.95 | 0.0015 | -0.134 | ||
| 6.75 | 7.10 | 152 | 1,110 | 40.6% | 0.10 | 0.0010 | -0.116 | 1,000 | 292.15 | 297.50 | 21 | 39.1% | -0.96 | 0.0015 | -0.133 | |
| 6.20 | 6.65 | 30 | 95 | 40.8% | 0.09 | 0.0010 | -0.110 | 1,010 | 301.80 | 307.35 | 1 | -0.97 | 0.0014 | -0.113 | ||
| 5.65 | 6.15 | 1 | 33 | 40.8% | 0.09 | 0.0009 | -0.104 | 1,020 | 311.55 | 317.20 | -0.98 | 0.0012 | -0.112 | |||
| 5.20 | 5.70 | 1 | 91 | 40.9% | 0.08 | 0.0009 | -0.099 | 1,030 | 321.35 | 327.10 | 48 | -0.98 | 0.0010 | -0.110 | ||
| 4.80 | 5.25 | 25 | 41.0% | 0.08 | 0.0008 | -0.094 | 1,040 | 331.20 | 337.00 | 25 | -0.99 | 0.0008 | -0.094 | |||
| 4.40 | 4.85 | 4 | 135 | 41.1% | 0.07 | 0.0008 | -0.089 | 1,050 | 341.20 | 346.95 | 1 | -0.99 | 0.0005 | -0.094 | ||
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。