MSFT chuỗi quyền chọn Microsoft Corporation
Cboe delayed options data · tính đến 19:04 UTC
Mỗi hàng là một strike. Nửa bên trái là call, nửa bên phải là put. Bid/ask là mức giá người mua và người bán đang chào; khối lượng là số hợp đồng được giao dịch trong phiên này; open interest là các hợp đồng đang mở. Hàng được làm nổi bật nằm gần giá cổ phiếu nhất.
Kỳ đáo hạn này định giá một mức biến động khoảng ±7.4% (492.41–571.36) · ATM IV 31.7% · Open interest P/C 0.62
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Giá mua | Hỏi | KL | 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 | Giá mua | Hỏi | KL | OI | IV | Δ | Γ | Θ | |
| 260.90 | 264.20 | 62 | 1.00 | 0.0000 | 0.000 | 270 | 0 | 0.0400 | 457 | 75.0% | -0.00 | 0.0000 | -0.007 | |||
| 256.40 | 259.25 | 28 | 90.9% | 1.00 | 0.0000 | 0.000 | 275 | 0 | 0.0500 | 333 | 74.4% | -0.00 | 0.0000 | -0.008 | ||
| 251.00 | 253.80 | 52 | 1.00 | 0.0000 | 0.000 | 280 | 0.0100 | 0.0500 | 370 | 2,559 | 74.6% | -0.00 | 0.0000 | -0.009 | ||
| 246.20 | 248.80 | 41 | 1.00 | 0.0000 | 0.000 | 285 | 0 | 0.0700 | 381 | 72.7% | -0.00 | 0.0000 | -0.009 | |||
| 241.15 | 243.85 | 33 | 1.00 | 0.0000 | 0.000 | 290 | 0.0100 | 0.0900 | 14 | 2,260 | 73.7% | -0.00 | 0.0000 | -0.010 | ||
| 236.35 | 238.95 | 125 | 1.00 | 0.0000 | 0.000 | 295 | 0 | 0.4300 | 530 | 82.7% | -0.00 | 0.0001 | -0.011 | |||
| 230.90 | 233.90 | 3 | 109 | 1.00 | 0.0001 | 0.000 | 300 | 0.0500 | 0.1400 | 24 | 3,314 | 73.7% | -0.00 | 0.0001 | -0.012 | |
| 226.50 | 228.90 | 3 | 60 | 1.00 | 0.0001 | 0.000 | 305 | 0.0400 | 0.0900 | 10 | 678 | 69.0% | -0.00 | 0.0001 | -0.013 | |
| 221.25 | 223.95 | 31 | 1.00 | 0.0001 | 0.000 | 310 | 0.0400 | 0.1700 | 1 | 1,241 | 70.5% | -0.00 | 0.0001 | -0.014 | ||
| 216.60 | 219.45 | 33 | 75.7% | 1.00 | 0.0001 | 0.000 | 315 | 0.0400 | 0.1800 | 4 | 1,850 | 68.9% | -0.00 | 0.0001 | -0.015 | |
| 211.35 | 214.00 | 94 | 1.00 | 0.0001 | 0.000 | 320 | 0.0400 | 0.1800 | 1 | 1,077 | 67.0% | -0.00 | 0.0001 | -0.016 | ||
| 206.25 | 209.00 | 61 | 1.00 | 0.0001 | 0.000 | 325 | 0.1000 | 0.1800 | 30 | 2,024 | 66.8% | -0.00 | 0.0001 | -0.017 | ||
| 201.30 | 204.50 | 122 | 59.4% | 1.00 | 0.0001 | 0.000 | 330 | 0.1100 | 0.1600 | 154 | 1,674 | 64.7% | -0.00 | 0.0001 | -0.018 | |
| 196.40 | 199.05 | 71 | 1.00 | 0.0001 | 0.000 | 335 | 0.1300 | 0.1600 | 6 | 875 | 63.3% | -0.00 | 0.0001 | -0.019 | ||
| 191.45 | 194.10 | 182 | 1.00 | 0.0001 | 0.000 | 340 | 0.1400 | 0.1700 | 1 | 1,113 | 61.9% | -0.01 | 0.0001 | -0.021 | ||
| 186.60 | 189.60 | 161 | 62.5% | 0.99 | 0.0001 | 0.000 | 345 | 0.1000 | 0.1800 | 34 | 1,164 | 59.4% | -0.01 | 0.0002 | -0.022 | |
| 181.40 | 184.15 | 966 | 0.99 | 0.0002 | 0.000 | 350 | 0.1500 | 0.2000 | 4 | 4,114 | 59.1% | -0.01 | 0.0002 | -0.023 | ||
| 176.55 | 179.25 | 315 | 0.99 | 0.0002 | -0.001 | 355 | 0.1200 | 0.2100 | 2 | 2,725 | 56.9% | -0.01 | 0.0002 | -0.025 | ||
| 171.50 | 174.20 | 364 | 0.99 | 0.0002 | -0.004 | 360 | 0.0600 | 0.2800 | 115 | 4,448 | 55.3% | -0.01 | 0.0002 | -0.027 | ||
| 166.45 | 169.25 | 306 | 0.99 | 0.0002 | -0.006 | 365 | 0.1600 | 0.2700 | 102 | 2,653 | 55.1% | -0.01 | 0.0002 | -0.028 | ||
| 161.75 | 164.20 | 808 | 0.99 | 0.0003 | -0.008 | 370 | 0.2000 | 0.3100 | 4 | 4,453 | 54.5% | -0.01 | 0.0003 | -0.030 | ||
| 156.60 | 159.30 | 732 | 0.99 | 0.0003 | -0.011 | 375 | 0.2300 | 0.2800 | 2 | 1,133 | 52.7% | -0.01 | 0.0003 | -0.032 | ||
| 151.75 | 154.50 | 199 | 650 | 45.7% | 0.99 | 0.0003 | -0.013 | 380 | 0.2700 | 0.3300 | 25 | 3,224 | 52.0% | -0.01 | 0.0004 | -0.034 |
| 146.85 | 149.40 | 6 | 846 | 43.1% | 0.99 | 0.0004 | -0.016 | 385 | 0.2500 | 0.3400 | 9 | 1,343 | 50.1% | -0.01 | 0.0004 | -0.037 |
| 141.95 | 144.95 | 4 | 1,189 | 50.7% | 0.99 | 0.0004 | -0.019 | 390 | 0.3100 | 0.3900 | 4 | 3,725 | 49.5% | -0.01 | 0.0004 | -0.039 |
| 136.90 | 139.50 | 1 | 1,354 | 41.8% | 0.99 | 0.0005 | -0.023 | 395 | 0.3400 | 0.4100 | 2 | 2,582 | 48.2% | -0.01 | 0.0005 | -0.042 |
| 131.90 | 134.70 | 26 | 4,261 | 43.0% | 0.98 | 0.0005 | -0.026 | 400 | 0.3900 | 0.4600 | 166 | 6,264 | 47.2% | -0.02 | 0.0006 | -0.045 |
| 127.00 | 129.60 | 16 | 1,288 | 40.8% | 0.98 | 0.0006 | -0.030 | 405 | 0.4300 | 0.6200 | 16 | 1,740 | 46.9% | -0.02 | 0.0006 | -0.049 |
| 122.05 | 125.15 | 6 | 893 | 44.7% | 0.98 | 0.0007 | -0.035 | 410 | 0.5000 | 0.5700 | 5 | 3,664 | 45.2% | -0.02 | 0.0007 | -0.053 |
| 117.75 | 120.05 | 2 | 998 | 46.4% | 0.98 | 0.0008 | -0.040 | 415 | 0.5600 | 0.6900 | 19 | 1,282 | 44.5% | -0.02 | 0.0008 | -0.057 |
| 112.55 | 114.85 | 2 | 21.4K | 42.0% | 0.98 | 0.0008 | -0.045 | 420 | 0.6300 | 0.7400 | 3 | 3,575 | 43.4% | -0.03 | 0.0009 | -0.062 |
| 107.70 | 109.65 | 4 | 1,328 | 39.6% | 0.97 | 0.0010 | -0.051 | 425 | 0.7100 | 0.8100 | 8 | 1,351 | 42.3% | -0.03 | 0.0010 | -0.067 |
| 102.35 | 105.15 | 2 | 1,211 | 38.6% | 0.97 | 0.0011 | -0.058 | 430 | 0.7600 | 0.9400 | 15 | 3,355 | 41.2% | -0.03 | 0.0012 | -0.074 |
| 97.70 | 100.00 | 285 | 898 | 37.7% | 0.96 | 0.0013 | -0.065 | 435 | 0.9200 | 1.06 | 73 | 3,992 | 40.5% | -0.04 | 0.0013 | -0.081 |
| 93.35 | 95.40 | 1 | 2,063 | 40.1% | 0.96 | 0.0014 | -0.074 | 440 | 1.09 | 1.23 | 109 | 2,978 | 39.9% | -0.04 | 0.0015 | -0.089 |
| 88.55 | 90.55 | 4 | 1,132 | 39.2% | 0.95 | 0.0017 | -0.083 | 445 | 1.26 | 1.35 | 11 | 2,018 | 38.9% | -0.05 | 0.0017 | -0.098 |
| 83.30 | 85.75 | 44 | 4,674 | 37.0% | 0.94 | 0.0019 | -0.094 | 450 | 1.41 | 1.55 | 112 | 5,513 | 37.9% | -0.06 | 0.0020 | -0.108 |
| 79.10 | 81.30 | 202 | 926 | 38.6% | 0.94 | 0.0022 | -0.105 | 455 | 1.67 | 1.84 | 144 | 4,810 | 37.4% | -0.07 | 0.0022 | -0.119 |
| 74.20 | 76.35 | 2 | 2,058 | 36.8% | 0.93 | 0.0025 | -0.118 | 460 | 1.92 | 2.19 | 130 | 5,873 | 36.7% | -0.08 | 0.0026 | -0.131 |
| 69.70 | 71.75 | 11 | 1,648 | 36.5% | 0.91 | 0.0028 | -0.132 | 465 | 2.31 | 2.54 | 43 | 1,994 | 36.1% | -0.09 | 0.0029 | -0.145 |
| 64.85 | 67.10 | 103 | 4,952 | 35.3% | 0.90 | 0.0032 | -0.147 | 470 | 2.70 | 2.94 | 162 | 4,966 | 35.4% | -0.10 | 0.0033 | -0.159 |
| 60.55 | 62.95 | 2 | 849 | 35.7% | 0.88 | 0.0036 | -0.163 | 475 | 3.20 | 3.40 | 109 | 2,370 | 34.8% | -0.12 | 0.0037 | -0.174 |
| 55.60 | 58.25 | 10 | 10.9K | 33.9% | 0.86 | 0.0041 | -0.179 | 480 | 3.85 | 4.10 | 467 | 3,765 | 34.6% | -0.14 | 0.0042 | -0.190 |
| 51.75 | 53.95 | 14 | 1,653 | 34.1% | 0.84 | 0.0045 | -0.197 | 485 | 4.50 | 4.75 | 96 | 1,939 | 34.0% | -0.16 | 0.0046 | -0.206 |
| 47.40 | 49.40 | 6 | 4,235 | 33.0% | 0.82 | 0.0050 | -0.214 | 490 | 5.35 | 5.60 | 1,686 | 6,909 | 33.6% | -0.18 | 0.0051 | -0.223 |
| 43.80 | 45.70 | 26 | 1,943 | 33.6% | 0.79 | 0.0055 | -0.231 | 495 | 6.30 | 6.55 | 185 | 1,831 | 33.2% | -0.21 | 0.0056 | -0.239 |
| 39.50 | 41.45 | 124 | 10.1K | 32.5% | 0.77 | 0.0060 | -0.248 | 500 | 7.40 | 7.65 | 885 | 11.3K | 32.9% | -0.24 | 0.0061 | -0.255 |
| 36.25 | 37.35 | 127 | 1,951 | 32.3% | 0.73 | 0.0065 | -0.264 | 505 | 8.70 | 8.95 | 49 | 1,883 | 32.6% | -0.27 | 0.0066 | -0.270 |
| 34.45 | 35.90 | 60 | 1 | 32.5% | 0.72 | 0.0067 | -0.272 | 507.5 | 9.40 | 9.70 | 46 | 29 | 32.5% | -0.29 | 0.0068 | -0.277 |
| 33.05 | 33.65 | 103 | 5,742 | 32.2% | 0.70 | 0.0069 | -0.279 | 510 | 10.15 | 10.45 | 175 | 4,739 | 32.4% | -0.31 | 0.0070 | -0.283 |
| 31.45 | 32.10 | 3 | 28 | 32.4% | 0.68 | 0.0071 | -0.285 | 512.5 | 10.90 | 11.25 | 68 | 17 | 32.2% | -0.32 | 0.0072 | -0.289 |
| 29.80 | 30.35 | 172 | 2,836 | 32.2% | 0.66 | 0.0073 | -0.291 | 515 | 11.65 | 12.10 | 164 | 2,530 | 32.0% | -0.34 | 0.0074 | -0.295 |
| 28.15 | 28.80 | 3 | 1 | 32.1% | 0.65 | 0.0075 | -0.297 | 517.5 | 12.65 | 13.20 | 29 | 23 | 32.1% | -0.36 | 0.0075 | -0.299 |
| 26.65 | 27.25 | 40 | 6,545 | 32.0% | 0.63 | 0.0077 | -0.302 | 520 | 13.50 | 13.95 | 238 | 1,860 | 31.8% | -0.38 | 0.0077 | -0.304 |
| 25.15 | 25.75 | 61 | 10 | 31.9% | 0.61 | 0.0078 | -0.306 | 522.5 | 14.60 | 15.05 | 4 | 7 | 31.9% | -0.40 | 0.0078 | -0.307 |
| 23.70 | 24.30 | 56 | 3,515 | 31.9% | 0.59 | 0.0079 | -0.309 | 525 | 15.60 | 16.25 | 92 | 1,708 | 31.8% | -0.42 | 0.0079 | -0.310 |
| 22.25 | 22.85 | 6 | 25 | 31.7% | 0.57 | 0.0080 | -0.312 | 527.5 | 16.80 | 17.45 | 32 | 25 | 31.9% | -0.44 | 0.0080 | -0.312 |
| 21.00 | 21.50 | 253 | 5,517 | 31.7% | 0.55 | 0.0081 | -0.314 | 530 | 18.00 | 18.30 | 1,135 | 3,817 | 31.6% | -0.46 | 0.0081 | -0.313 |
| 19.65 | 20.20 | 47 | 184 | 31.5% | 0.53 | 0.0081 | -0.315 | 532.5 | 19.20 | 19.90 | 38 | 75 | 31.8% | -0.48 | 0.0081 | -0.314 |
| 18.45 | 18.95 | 111 | 19.9K | 31.5% | 0.51 | 0.0082 | -0.315 | 535 | 20.10 | 21.10 | 106 | 3,375 | 31.4% | -0.50 | 0.0081 | -0.313 |
| 17.25 | 17.75 | 118 | 132 | 31.4% | 0.49 | 0.0082 | -0.314 | 537.5 | 21.75 | 22.10 | 2 | 25 | 31.3% | -0.52 | 0.0082 | -0.312 |
| 16.30 | 16.60 | 204 | 10.1K | 31.5% | 0.47 | 0.0082 | -0.312 | 540 | 23.10 | 23.85 | 35 | 1,934 | 31.6% | -0.54 | 0.0081 | -0.310 |
| 15.15 | 15.45 | 60 | 53 | 31.4% | 0.45 | 0.0082 | -0.309 | 542.5 | 24.20 | 24.90 | 16 | 19 | 30.9% | -0.56 | 0.0081 | -0.307 |
| 14.15 | 14.45 | 388 | 3,566 | 31.4% | 0.43 | 0.0081 | -0.306 | 545 | 25.95 | 26.70 | 4 | 729 | 31.4% | -0.58 | 0.0081 | -0.303 |
| 12.85 | 13.45 | 65 | 38 | 31.0% | 0.41 | 0.0080 | -0.302 | 547.5 | 27.25 | 27.90 | 16 | 1 | 30.8% | -0.60 | 0.0080 | -0.298 |
| 12.20 | 12.45 | 734 | 9,469 | 31.1% | 0.39 | 0.0080 | -0.297 | 550 | 29.00 | 29.40 | 15 | 858 | 30.9% | -0.62 | 0.0079 | -0.293 |
| 11.25 | 11.55 | 11 | 49 | 31.0% | 0.37 | 0.0079 | -0.291 | 552.5 | 30.15 | 31.00 | 5 | 1 | 30.4% | -0.64 | 0.0078 | -0.287 |
| 10.45 | 10.70 | 443 | 4,416 | 30.9% | 0.35 | 0.0077 | -0.285 | 555 | 31.65 | 33.05 | 239 | 30.5% | -0.66 | 0.0077 | -0.280 | |
| 8.65 | 9.10 | 175 | 10.8K | 30.5% | 0.31 | 0.0074 | -0.270 | 560 | 35.35 | 36.80 | 89 | 30.8% | -0.70 | 0.0074 | -0.266 | |
| 7.30 | 7.70 | 108 | 4,576 | 30.4% | 0.27 | 0.0071 | -0.253 | 565 | 38.55 | 40.50 | 85 | 30.3% | -0.73 | 0.0071 | -0.249 | |
| 6.05 | 6.45 | 117 | 7,299 | 30.1% | 0.24 | 0.0066 | -0.234 | 570 | 41.85 | 44.70 | 183 | 30.1% | -0.77 | 0.0067 | -0.231 | |
| 5.00 | 5.35 | 107 | 5,522 | 30.0% | 0.21 | 0.0062 | -0.215 | 575 | 46.00 | 48.15 | 40 | 29.6% | -0.80 | 0.0063 | -0.212 | |
| 4.15 | 4.40 | 300 | 14.5K | 29.8% | 0.18 | 0.0057 | -0.195 | 580 | 50.10 | 52.55 | 76 | 29.7% | -0.83 | 0.0058 | -0.194 | |
| 3.45 | 3.60 | 409 | 2,423 | 29.8% | 0.15 | 0.0052 | -0.175 | 585 | 54.30 | 57.20 | 13 | 30.1% | -0.85 | 0.0054 | -0.175 | |
| 2.80 | 3.00 | 504 | 7,229 | 29.7% | 0.13 | 0.0046 | -0.156 | 590 | 58.70 | 60.95 | 28 | 29.0% | -0.88 | 0.0049 | -0.158 | |
| 2.27 | 2.45 | 548 | 1,486 | 29.7% | 0.11 | 0.0041 | -0.139 | 595 | 63.25 | 66.05 | 47 | 30.1% | -0.90 | 0.0045 | -0.142 | |
| 1.87 | 1.99 | 348 | 9,067 | 29.7% | 0.09 | 0.0037 | -0.122 | 600 | 67.90 | 70.05 | 59 | 29.0% | -0.92 | 0.0041 | -0.129 | |
| 1.48 | 1.63 | 67 | 18.6K | 29.6% | 0.08 | 0.0032 | -0.107 | 605 | 72.60 | 75.25 | 1 | 30.2% | -0.94 | 0.0037 | -0.117 | |
| 1.21 | 1.36 | 97 | 1,960 | 29.8% | 0.07 | 0.0028 | -0.094 | 610 | 77.70 | 79.75 | 1 | 30.6% | -0.95 | 0.0033 | -0.105 | |
| 0.9900 | 1.10 | 57 | 744 | 29.9% | 0.06 | 0.0024 | -0.082 | 615 | 82.45 | 85.00 | 1 | 32.1% | -0.96 | 0.0032 | -0.098 | |
| 0.7400 | 0.9000 | 649 | 1,277 | 29.8% | 0.05 | 0.0021 | -0.071 | 620 | 87.30 | 89.70 | 2 | 31.9% | -0.98 | 0.0029 | -0.081 | |
| 0.6400 | 0.7700 | 12 | 1,074 | 30.2% | 0.04 | 0.0018 | -0.062 | 625 | 91.70 | 94.65 | -0.99 | 0.0022 | -0.075 | |||
| 0.5200 | 0.6300 | 283 | 1,539 | 30.3% | 0.03 | 0.0016 | -0.054 | 630 | 97.25 | 99.80 | 34.8% | -0.99 | 0.0016 | -0.068 | ||
| 0.2400 | 0.7900 | 6 | 599 | 30.9% | 0.03 | 0.0014 | -0.047 | 635 | 101.65 | 104.95 | 33.9% | -1.00 | 0.0009 | -0.060 | ||
| 0.1400 | 0.4500 | 5 | 973 | 29.4% | 0.02 | 0.0012 | -0.041 | 640 | 106.45 | 109.90 | -1.00 | 0.0003 | -0.060 | |||
| 0.1300 | 0.3900 | 1 | 492 | 29.9% | 0.02 | 0.0010 | -0.035 | 645 | 111.45 | 115.15 | 36.3% | -1.00 | 0.0000 | -0.060 | ||
| 0.2400 | 0.2900 | 18 | 1,416 | 31.1% | 0.02 | 0.0009 | -0.031 | 650 | 117.25 | 119.65 | 39.3% | -1.00 | 0.0000 | -0.060 | ||
| 0.1900 | 0.2800 | 1 | 303 | 31.6% | 0.01 | 0.0008 | -0.027 | 655 | 122.25 | 124.75 | 41.0% | -1.00 | 0.0000 | -0.060 | ||
| 0.1500 | 0.2400 | 20 | 387 | 31.8% | 0.01 | 0.0006 | -0.024 | 660 | 127.20 | 129.80 | 42.2% | -1.00 | 0.0000 | -0.060 | ||
| 0.1300 | 0.2000 | 7 | 270 | 32.1% | 0.01 | 0.0006 | -0.021 | 665 | 131.65 | 134.75 | 38.5% | -1.00 | 0.0000 | -0.060 | ||
| 0.0800 | 0.2200 | 293 | 32.6% | 0.01 | 0.0005 | -0.019 | 670 | 136.50 | 139.85 | -1.00 | 0.0000 | -0.060 | ||||
| 0.0500 | 0.1800 | 332 | 32.5% | 0.01 | 0.0004 | -0.017 | 675 | 141.65 | 144.80 | 41.6% | -1.00 | 0.0000 | -0.060 | |||
| 0.0900 | 0.1400 | 2 | 455 | 33.4% | 0.01 | 0.0004 | -0.015 | 680 | 146.50 | 149.95 | 42.7% | -1.00 | 0.0000 | -0.060 | ||
| 0.0500 | 0.1000 | 1 | 3,300 | 35.2% | 0.00 | 0.0002 | -0.011 | 700 | 166.50 | 169.60 | -1.00 | 0.0000 | -0.060 | |||
Các mức giá thực hiện hiển thị: trong phạm vi ±50% so với giá tài sản cơ sở. Giá trị nội tại = max(0, giá − strike) đối với call, max(0, strike − giá) đối với put; giá trị ngoại tại = giá quyền chọn − giá trị nội tại. Chỉ số Greeks và IV do nguồn dữ liệu sàn giao dịch tính toán.
Nụ cười biến động — Nov 20, 2026
Trang biến động →Biến động ngụ ý theo strike cho kỳ đáo hạn này. Các quyền chọn put ngoài tiền thường có IV cao hơn call — đó là skew.
callput