MSFT 期权链 Microsoft Corporation
Cboe delayed options data · 截至 15:36 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 ±4.0% (492.08–532.63) · ATM IV 24.1% · P/C 未平仓量 0.63
| 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 | |
| 251.55 | 254.75 | 8 | 141.5% | 1.00 | 0.0000 | 0.000 | 260 | 0 | 0.1100 | 978 | 117.4% | -0.00 | 0.0000 | -0.002 | ||
| 246.55 | 249.55 | 21 | 131.0% | 1.00 | 0.0000 | 0.000 | 265 | 0 | 0.0300 | 793 | 102.4% | -0.00 | 0.0000 | -0.002 | ||
| 241.55 | 244.85 | 45 | 135.8% | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.0300 | 1,574 | 99.6% | -0.00 | 0.0000 | -0.002 | ||
| 236.50 | 239.40 | 25 | 113.1% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 0.0300 | 2,774 | 97.0% | -0.00 | 0.0000 | -0.002 | ||
| 231.60 | 234.50 | 116 | 118.8% | 1.00 | 0.0000 | 0.000 | 280 | 0 | 0.0300 | 861 | 94.3% | -0.00 | 0.0000 | -0.003 | ||
| 226.60 | 229.40 | 805 | 110.4% | 1.00 | 0.0000 | 0.000 | 285 | 0 | 0.0300 | 1 | 2,586 | 91.7% | -0.00 | 0.0000 | -0.003 | |
| 221.60 | 224.55 | 43 | 112.7% | 1.00 | 0.0000 | 0.000 | 290 | 0 | 0.0500 | 2,592 | 92.9% | -0.00 | 0.0000 | -0.004 | ||
| 216.60 | 219.50 | 40 | 107.0% | 1.00 | 0.0000 | 0.000 | 295 | 0 | 0.0400 | 11 | 5,096 | 88.6% | -0.00 | 0.0000 | -0.004 | |
| 212.10 | 214.40 | 331 | 114.9% | 1.00 | 0.0000 | 0.000 | 300 | 0 | 0.0700 | 8 | 5,846 | 90.3% | -0.00 | 0.0000 | -0.004 | |
| 206.65 | 209.60 | 144 | 104.8% | 1.00 | 0.0000 | 0.000 | 305 | 0 | 0.0500 | 432 | 85.2% | -0.00 | 0.0000 | -0.005 | ||
| 201.65 | 204.50 | 224 | 97.7% | 1.00 | 0.0000 | 0.000 | 310 | 0.0100 | 0.0300 | 6,059 | 81.1% | -0.00 | 0.0000 | -0.005 | ||
| 196.65 | 199.50 | 1 | 118 | 94.1% | 1.00 | 0.0000 | 0.000 | 315 | 0 | 0.1800 | 1,244 | 90.5% | -0.00 | 0.0000 | -0.006 | |
| 191.65 | 194.50 | 164 | 90.5% | 1.00 | 0.0000 | 0.000 | 320 | 0.0100 | 0.0500 | 6,726 | 79.0% | -0.00 | 0.0000 | -0.007 | ||
| 186.65 | 189.70 | 72 | 93.6% | 1.00 | 0.0000 | 0.000 | 325 | 0 | 0.0500 | 764 | 75.4% | -0.00 | 0.0000 | -0.007 | ||
| 181.70 | 184.55 | 3 | 752 | 87.2% | 1.00 | 0.0000 | 0.000 | 330 | 0.0100 | 0.0800 | 2 | 9,976 | 77.0% | -0.00 | 0.0000 | -0.008 |
| 176.70 | 179.55 | 84 | 83.8% | 1.00 | 0.0001 | 0.000 | 335 | 0 | 0.0500 | 923 | 70.7% | -0.00 | 0.0001 | -0.009 | ||
| 171.70 | 174.80 | 171 | 87.2% | 1.00 | 0.0001 | 0.000 | 340 | 0 | 0.1000 | 7,845 | 73.6% | -0.00 | 0.0001 | -0.009 | ||
| 166.70 | 169.70 | 105 | 81.7% | 1.00 | 0.0001 | 0.000 | 345 | 0.0200 | 0.0600 | 1,142 | 69.0% | -0.00 | 0.0001 | -0.010 | ||
| 161.80 | 163.85 | 691 | 1.00 | 0.0001 | 0.000 | 350 | 0.0100 | 0.0700 | 220 | 12.7K | 66.7% | -0.00 | 0.0001 | -0.011 | ||
| 156.75 | 159.85 | 436 | 79.7% | 1.00 | 0.0001 | 0.000 | 355 | 0.0100 | 0.0800 | 89 | 993 | 65.2% | -0.00 | 0.0001 | -0.012 | |
| 151.75 | 154.50 | 1,989 | 67.3% | 1.00 | 0.0001 | 0.000 | 360 | 0.0200 | 0.0600 | 13 | 12.4K | 62.2% | -0.00 | 0.0001 | -0.013 | |
| 146.75 | 149.55 | 764 | 66.1% | 1.00 | 0.0001 | 0.000 | 365 | 0.0200 | 0.1000 | 3 | 1,031 | 62.4% | -0.00 | 0.0001 | -0.014 | |
| 141.85 | 143.90 | 1 | 2,829 | 1.00 | 0.0001 | 0.000 | 370 | 0.0100 | 0.0900 | 3 | 7,571 | 59.0% | -0.00 | 0.0001 | -0.015 | |
| 136.95 | 139.45 | 864 | 63.1% | 1.00 | 0.0001 | 0.000 | 375 | 0.0100 | 0.1000 | 11 | 2,843 | 57.3% | -0.00 | 0.0001 | -0.016 | |
| 131.90 | 133.90 | 5 | 4,065 | 1.00 | 0.0002 | 0.000 | 380 | 0.0300 | 0.0800 | 63 | 8,723 | 55.1% | -0.00 | 0.0002 | -0.017 | |
| 126.85 | 129.75 | 871 | 61.8% | 1.00 | 0.0002 | 0.000 | 385 | 0.0400 | 0.0800 | 8 | 1,142 | 53.4% | -0.00 | 0.0002 | -0.018 | |
| 121.85 | 124.70 | 4,024 | 58.0% | 1.00 | 0.0002 | 0.000 | 390 | 0.0500 | 0.0800 | 24 | 7,812 | 51.6% | -0.00 | 0.0002 | -0.020 | |
| 116.85 | 119.65 | 947 | 54.1% | 1.00 | 0.0003 | 0.000 | 395 | 0.0500 | 0.0800 | 1,206 | 49.5% | -0.00 | 0.0003 | -0.021 | ||
| 112.65 | 114.65 | 17 | 9,229 | 62.3% | 0.99 | 0.0003 | 0.000 | 400 | 0.0600 | 0.0800 | 75 | 9,001 | 47.7% | -0.01 | 0.0003 | -0.022 |
| 106.90 | 109.75 | 10 | 432 | 51.5% | 0.99 | 0.0003 | 0.000 | 405 | 0.0300 | 0.0900 | 1 | 2,333 | 44.8% | -0.01 | 0.0003 | -0.024 |
| 102.50 | 104.60 | 2 | 6,010 | 54.7% | 0.99 | 0.0004 | 0.000 | 410 | 0.0800 | 0.1000 | 28 | 7,006 | 44.6% | -0.01 | 0.0004 | -0.026 |
| 97.00 | 99.80 | 1 | 970 | 48.4% | 0.99 | 0.0004 | 0.000 | 415 | 0.0700 | 0.1700 | 5 | 659 | 44.0% | -0.01 | 0.0005 | -0.028 |
| 92.45 | 94.75 | 20 | 8,178 | 50.1% | 0.99 | 0.0005 | 0.000 | 420 | 0.1000 | 0.1500 | 28 | 5,828 | 42.0% | -0.01 | 0.0005 | -0.030 |
| 87.00 | 89.80 | 2 | 4,551 | 43.1% | 0.99 | 0.0006 | 0.000 | 425 | 0.0500 | 0.1600 | 74 | 1,358 | 38.9% | -0.01 | 0.0006 | -0.033 |
| 82.80 | 84.85 | 10 | 14.5K | 48.1% | 0.99 | 0.0007 | 0.000 | 430 | 0.1400 | 0.1800 | 14 | 3,897 | 38.8% | -0.01 | 0.0007 | -0.036 |
| 77.75 | 80.35 | 3 | 1,230 | 48.0% | 0.99 | 0.0009 | -0.001 | 435 | 0.1600 | 0.2000 | 1 | 3,704 | 37.1% | -0.01 | 0.0009 | -0.040 |
| 72.35 | 73.95 | 12 | 10.9K | 0.98 | 0.0010 | -0.008 | 440 | 0.2000 | 0.2500 | 57 | 6,787 | 36.0% | -0.02 | 0.0011 | -0.045 | |
| 67.50 | 69.95 | 6 | 1,415 | 38.6% | 0.98 | 0.0013 | -0.017 | 445 | 0.2200 | 0.2800 | 156 | 1,525 | 34.3% | -0.02 | 0.0013 | -0.050 |
| 62.80 | 64.85 | 67 | 16.2K | 37.2% | 0.98 | 0.0016 | -0.026 | 450 | 0.2700 | 0.3400 | 401 | 7,317 | 33.0% | -0.02 | 0.0016 | -0.058 |
| 57.85 | 59.70 | 10 | 2,371 | 33.9% | 0.97 | 0.0020 | -0.037 | 455 | 0.3100 | 0.4100 | 36 | 6,840 | 31.5% | -0.03 | 0.0020 | -0.067 |
| 52.95 | 54.60 | 29 | 7,783 | 31.5% | 0.96 | 0.0025 | -0.051 | 460 | 0.4100 | 0.4700 | 256 | 10.0K | 30.1% | -0.04 | 0.0025 | -0.078 |
| 50.00 | 52.90 | 15 | 31.7% | 0.96 | 0.0028 | -0.059 | 462.5 | 0.4700 | 0.6800 | 18 | 431 | 30.4% | -0.04 | 0.0028 | -0.085 | |
| 48.25 | 50.00 | 1 | 1,497 | 31.8% | 0.95 | 0.0031 | -0.068 | 465 | 0.5400 | 0.6300 | 85 | 1,991 | 29.2% | -0.05 | 0.0032 | -0.092 |
| 45.75 | 47.45 | 2 | 30.2% | 0.95 | 0.0035 | -0.078 | 467.5 | 0.6100 | 0.6800 | 4 | 357 | 28.5% | -0.05 | 0.0036 | -0.101 | |
| 43.50 | 45.00 | 30 | 17.7K | 29.9% | 0.94 | 0.0040 | -0.088 | 470 | 0.7000 | 0.7800 | 157 | 6,655 | 28.0% | -0.06 | 0.0040 | -0.111 |
| 40.80 | 42.60 | 2 | 32 | 28.1% | 0.93 | 0.0045 | -0.100 | 472.5 | 0.8100 | 0.9400 | 57 | 575 | 27.7% | -0.07 | 0.0046 | -0.121 |
| 38.45 | 40.10 | 4 | 1,745 | 27.4% | 0.92 | 0.0051 | -0.113 | 475 | 0.9500 | 1.03 | 144 | 3,230 | 27.1% | -0.08 | 0.0051 | -0.133 |
| 36.30 | 38.05 | 3 | 21 | 28.1% | 0.91 | 0.0057 | -0.127 | 477.5 | 1.12 | 1.25 | 20 | 245 | 26.9% | -0.09 | 0.0058 | -0.146 |
| 33.85 | 35.40 | 51 | 15.3K | 26.3% | 0.90 | 0.0064 | -0.142 | 480 | 1.30 | 1.41 | 402 | 11.8K | 26.3% | -0.10 | 0.0065 | -0.160 |
| 31.80 | 33.40 | 1 | 57 | 27.1% | 0.88 | 0.0072 | -0.159 | 482.5 | 1.50 | 1.66 | 16 | 234 | 26.0% | -0.12 | 0.0073 | -0.175 |
| 29.65 | 30.90 | 9 | 2,139 | 26.3% | 0.86 | 0.0080 | -0.176 | 485 | 1.78 | 1.93 | 194 | 2,188 | 25.7% | -0.14 | 0.0081 | -0.191 |
| 27.40 | 28.80 | 2 | 502 | 25.9% | 0.84 | 0.0089 | -0.194 | 487.5 | 2.09 | 2.28 | 751 | 551 | 25.4% | -0.16 | 0.0090 | -0.208 |
| 25.50 | 26.40 | 324 | 7,107 | 25.5% | 0.82 | 0.0098 | -0.212 | 490 | 2.49 | 2.66 | 435 | 3,714 | 25.2% | -0.18 | 0.0099 | -0.226 |
| 23.30 | 24.95 | 8 | 236 | 26.0% | 0.80 | 0.0107 | -0.230 | 492.5 | 2.86 | 3.15 | 352 | 1,309 | 24.9% | -0.20 | 0.0109 | -0.243 |
| 21.45 | 22.10 | 340 | 4,354 | 24.6% | 0.77 | 0.0116 | -0.248 | 495 | 3.30 | 3.65 | 84 | 2,492 | 24.6% | -0.23 | 0.0118 | -0.260 |
| 19.45 | 20.50 | 25 | 411 | 24.8% | 0.74 | 0.0125 | -0.266 | 497.5 | 3.85 | 4.25 | 62 | 232 | 24.3% | -0.26 | 0.0127 | -0.277 |
| 17.70 | 18.45 | 776 | 17.0K | 24.4% | 0.71 | 0.0134 | -0.282 | 500 | 4.60 | 4.95 | 499 | 3,651 | 24.3% | -0.29 | 0.0135 | -0.292 |
| 16.05 | 16.75 | 88 | 741 | 24.4% | 0.67 | 0.0141 | -0.296 | 502.5 | 5.30 | 5.80 | 13 | 482 | 24.2% | -0.33 | 0.0143 | -0.305 |
| 14.35 | 14.95 | 415 | 4,408 | 24.0% | 0.64 | 0.0148 | -0.308 | 505 | 6.20 | 6.60 | 68 | 974 | 24.1% | -0.36 | 0.0150 | -0.316 |
| 12.95 | 13.55 | 102 | 358 | 24.2% | 0.60 | 0.0153 | -0.317 | 507.5 | 7.10 | 7.65 | 41 | 149 | 24.0% | -0.40 | 0.0155 | -0.325 |
| 11.70 | 12.05 | 909 | 16.1K | 24.3% | 0.56 | 0.0156 | -0.324 | 510 | 8.20 | 8.60 | 267 | 2,665 | 23.8% | -0.44 | 0.0159 | -0.330 |
| 8.95 | 9.50 | 529 | 2,598 | 24.0% | 0.48 | 0.0159 | -0.327 | 515 | 10.60 | 11.15 | 174 | 624 | 23.7% | -0.52 | 0.0162 | -0.332 |
| 6.80 | 7.25 | 1,260 | 12.6K | 23.8% | 0.41 | 0.0155 | -0.318 | 520 | 13.40 | 14.05 | 60 | 3,818 | 23.6% | -0.60 | 0.0158 | -0.320 |
| 5.20 | 5.50 | 7,608 | 29.5K | 24.0% | 0.33 | 0.0145 | -0.297 | 525 | 16.60 | 17.40 | 12 | 164 | 23.5% | -0.68 | 0.0149 | -0.298 |
| 3.75 | 4.15 | 855 | 16.3K | 24.0% | 0.26 | 0.0131 | -0.267 | 530 | 19.60 | 21.35 | 1 | 238 | 23.0% | -0.75 | 0.0134 | -0.266 |
| 2.70 | 3.05 | 1,530 | 4,023 | 24.1% | 0.21 | 0.0114 | -0.233 | 535 | 23.75 | 25.45 | 18 | 23.5% | -0.81 | 0.0117 | -0.229 | |
| 1.87 | 2.09 | 511 | 9,272 | 23.9% | 0.16 | 0.0096 | -0.196 | 540 | 27.90 | 29.75 | 1 | 42 | 23.4% | -0.86 | 0.0098 | -0.188 |
| 1.36 | 1.51 | 432 | 4,018 | 24.2% | 0.12 | 0.0078 | -0.161 | 545 | 32.25 | 34.25 | 18 | 20 | 23.2% | -0.90 | 0.0082 | -0.148 |
| 0.9500 | 1.07 | 386 | 13.5K | 24.5% | 0.09 | 0.0062 | -0.128 | 550 | 36.65 | 38.75 | 2 | 25 | 20.6% | -0.93 | 0.0071 | -0.115 |
| 0.6600 | 0.7800 | 88 | 840 | 24.8% | 0.06 | 0.0048 | -0.101 | 555 | 41.40 | 43.65 | -0.96 | 0.0061 | -0.102 | |||
| 0.4400 | 0.5400 | 112 | 5,043 | 25.0% | 0.05 | 0.0037 | -0.078 | 560 | 46.35 | 49.00 | 12 | 24.0% | -0.98 | 0.0044 | -0.115 | |
| 0.3100 | 0.5100 | 16 | 903 | 26.2% | 0.03 | 0.0028 | -0.060 | 565 | 51.30 | 53.95 | 10 | -0.99 | 0.0024 | -0.145 | ||
| 0.2200 | 0.2500 | 661 | 27.7K | 25.6% | 0.02 | 0.0021 | -0.047 | 570 | 56.50 | 58.95 | 29.3% | -1.00 | 0.0009 | -0.182 | ||
| 0.0400 | 0.2000 | 18 | 1,251 | 24.9% | 0.02 | 0.0016 | -0.037 | 575 | 61.10 | 63.95 | -1.00 | 0.0003 | -0.204 | |||
| 0.1000 | 0.1500 | 154 | 8,946 | 26.7% | 0.01 | 0.0012 | -0.029 | 580 | 66.10 | 68.95 | -1.00 | 0.0000 | -0.219 | |||
| 0.0400 | 0.1300 | 1 | 83 | 26.9% | 0.01 | 0.0010 | -0.024 | 585 | 71.30 | 73.95 | -1.00 | 0.0000 | -0.226 | |||
| 0.0100 | 0.1900 | 2 | 2,618 | 29.0% | 0.01 | 0.0008 | -0.020 | 590 | 76.10 | 78.95 | -1.00 | 0.0000 | -0.231 | |||
| 0.0100 | 0.1000 | 533 | 874 | 28.5% | 0.01 | 0.0006 | -0.018 | 595 | 81.15 | 83.95 | -1.00 | 0.0000 | -0.233 | |||
| 0.0200 | 0.1000 | 32 | 6,060 | 30.2% | 0.01 | 0.0005 | -0.016 | 600 | 86.25 | 88.95 | 1 | -1.00 | 0.0000 | -0.235 | ||
| 0.0100 | 0.2100 | 314 | 33.9% | 0.01 | 0.0005 | -0.014 | 605 | 91.00 | 93.95 | -1.00 | 0.0000 | -0.236 | ||||
| 0.0100 | 0.1100 | 3,020 | 33.0% | 0.00 | 0.0004 | -0.013 | 610 | 96.20 | 98.95 | -1.00 | 0.0000 | -0.237 | ||||
| 0.0100 | 0.0600 | 2,013 | 33.8% | 0.00 | 0.0003 | -0.011 | 620 | 106.15 | 108.95 | -1.00 | 0.0000 | -0.238 | ||||
| 0.0100 | 0.0400 | 2 | 657 | 35.2% | 0.00 | 0.0002 | -0.010 | 630 | 116.30 | 118.95 | -1.00 | 0.0000 | -0.238 | |||
| 0.0100 | 0.1000 | 1,519 | 40.6% | 0.00 | 0.0002 | -0.009 | 640 | 126.15 | 128.95 | -1.00 | 0.0000 | -0.239 | ||||
| 0 | 0.0300 | 6,442 | 38.3% | 0.00 | 0.0002 | -0.009 | 650 | 135.55 | 138.95 | -1.00 | 0.0000 | -0.239 | ||||
| 0 | 0.0400 | 812 | 41.5% | 0.00 | 0.0001 | -0.008 | 660 | 146.15 | 148.95 | -1.00 | 0.0000 | -0.239 | ||||
| 0 | 0.0400 | 478 | 43.8% | 0.00 | 0.0001 | -0.007 | 670 | 156.25 | 158.95 | -1.00 | 0.0000 | -0.239 | ||||
| 0 | 0.1000 | 3,289 | 49.9% | 0.00 | 0.0001 | -0.007 | 680 | 166.25 | 168.95 | -1.00 | 0.0000 | -0.240 | ||||
| 0 | 0.0100 | 22 | 1,540 | 45.2% | 0.00 | 0.0001 | -0.006 | 700 | 186.05 | 188.95 | -1.00 | 0.0000 | -0.240 | |||
| 0 | 0.0100 | 638 | 48.9% | 0.00 | 0.0001 | -0.005 | 720 | 206.20 | 208.95 | -1.00 | 0.0000 | -0.240 | ||||
| 0 | 0.1800 | 1,355 | 66.8% | 0.00 | 0.0000 | -0.004 | 740 | 225.90 | 228.95 | -1.00 | 0.0000 | -0.240 | ||||
| 0 | 0.0100 | 2,430 | 56.1% | 0.00 | 0.0000 | -0.004 | 760 | 245.90 | 248.95 | -1.00 | 0.0000 | -0.240 | ||||
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。