MSTR 期权链 Strategy Inc
Cboe delayed options data · 截至 00:36 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 ±4.6% (117.60–128.90) · ATM IV 76.8% · P/C 未平仓量 0.68
| 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 | |
| 57.00 | 58.55 | 31 | 1.00 | 0.0001 | 0.000 | 65 | 0 | 0.0100 | 173 | 16.1K | 279.6% | -0.00 | 0.0001 | -0.005 | ||
| 52.00 | 53.65 | 31 | 40 | 240.1% | 1.00 | 0.0001 | 0.000 | 70 | 0 | 0.0100 | 21 | 21.9K | 248.9% | -0.00 | 0.0001 | -0.006 |
| 50.95 | 52.95 | 3 | 1.00 | 0.0002 | -0.000 | 71 | 0 | 0.0500 | 92 | 282.0% | -0.00 | 0.0002 | -0.007 | |||
| 50.00 | 51.95 | 3 | 1.00 | 0.0002 | -0.001 | 72 | 0 | 0.0300 | 177 | 261.6% | -0.00 | 0.0002 | -0.007 | |||
| 49.00 | 50.95 | 1.00 | 0.0002 | -0.001 | 73 | 0 | 0.0800 | 308 | 283.0% | -0.00 | 0.0002 | -0.007 | ||||
| 48.85 | 49.95 | 1.00 | 0.0002 | -0.002 | 74 | 0 | 0.0100 | 98 | 225.9% | -0.00 | 0.0002 | -0.007 | ||||
| 47.85 | 48.40 | 611 | 1.00 | 0.0002 | -0.002 | 75 | 0 | 0.0200 | 3 | 9,632 | 234.0% | -0.00 | 0.0002 | -0.008 | ||
| 46.85 | 47.65 | 1.00 | 0.0002 | -0.003 | 76 | 0 | 0.0200 | 4,631 | 228.2% | -0.00 | 0.0002 | -0.008 | ||||
| 45.85 | 46.95 | 1.00 | 0.0002 | -0.003 | 77 | 0 | 0.0300 | 130 | 231.2% | -0.00 | 0.0002 | -0.009 | ||||
| 44.85 | 45.95 | 8 | 1.00 | 0.0003 | -0.004 | 78 | 0 | 0.0100 | 2 | 31 | 203.9% | -0.00 | 0.0003 | -0.009 | ||
| 43.00 | 44.95 | 1 | 1.00 | 0.0003 | -0.004 | 79 | 0 | 0.0200 | 169 | 211.1% | -0.00 | 0.0003 | -0.009 | |||
| 42.85 | 44.35 | 2 | 53 | 1.00 | 0.0003 | -0.005 | 80 | 0.0100 | 0.0200 | 60 | 4,966 | 213.8% | -0.00 | 0.0003 | -0.010 | |
| 41.85 | 42.65 | 1.00 | 0.0003 | -0.005 | 81 | 0 | 0.0400 | 31 | 214.3% | -0.00 | 0.0003 | -0.010 | ||||
| 40.85 | 42.40 | 12 | 1.00 | 0.0004 | -0.006 | 82 | 0.0100 | 0.0300 | 2 | 525 | 208.5% | -0.00 | 0.0004 | -0.011 | ||
| 39.85 | 40.55 | 12 | 1.00 | 0.0004 | -0.007 | 83 | 0 | 0.0300 | 22 | 174 | 196.9% | -0.00 | 0.0004 | -0.011 | ||
| 38.85 | 39.65 | 3 | 1.00 | 0.0004 | -0.007 | 84 | 0 | 0.0300 | 83 | 191.4% | -0.00 | 0.0004 | -0.012 | |||
| 37.85 | 39.40 | 2 | 50 | 1.00 | 0.0005 | -0.008 | 85 | 0.0100 | 0.0300 | 25 | 1,938 | 191.6% | -0.00 | 0.0005 | -0.013 | |
| 36.85 | 37.45 | 116 | 1.00 | 0.0005 | -0.009 | 86 | 0 | 0.0800 | 89 | 201.2% | -0.00 | 0.0005 | -0.013 | |||
| 35.85 | 37.00 | 74 | 1.00 | 0.0006 | -0.010 | 87 | 0 | 0.0300 | 830 | 175.3% | -0.00 | 0.0006 | -0.014 | |||
| 34.85 | 35.45 | 9 | 1.00 | 0.0006 | -0.011 | 88 | 0 | 0.0300 | 12 | 210 | 170.0% | -0.00 | 0.0006 | -0.015 | ||
| 33.85 | 34.40 | 62 | 1.00 | 0.0007 | -0.012 | 89 | 0.0100 | 0.0300 | 198 | 169.9% | -0.00 | 0.0007 | -0.016 | |||
| 32.85 | 33.95 | 13 | 173 | 1.00 | 0.0008 | -0.013 | 90 | 0.0100 | 0.0300 | 411 | 3,746 | 164.6% | -0.00 | 0.0008 | -0.017 | |
| 31.85 | 33.35 | 90 | 1.00 | 0.0008 | -0.014 | 91 | 0 | 0.0300 | 19 | 503 | 154.5% | -0.00 | 0.0008 | -0.018 | ||
| 30.85 | 31.45 | 36 | 1.00 | 0.0009 | -0.015 | 92 | 0 | 0.0300 | 44 | 504 | 149.4% | -0.00 | 0.0009 | -0.019 | ||
| 29.85 | 31.00 | 111 | 1.00 | 0.0010 | -0.016 | 93 | 0 | 0.0300 | 824 | 1,561 | 144.4% | -0.00 | 0.0010 | -0.020 | ||
| 28.85 | 29.45 | 28 | 920 | 0.99 | 0.0011 | -0.018 | 94 | 0.0100 | 0.0300 | 4 | 141 | 143.8% | -0.01 | 0.0011 | -0.021 | |
| 27.85 | 29.40 | 15 | 221 | 0.99 | 0.0012 | -0.019 | 95 | 0.0100 | 0.0300 | 40 | 2,752 | 138.7% | -0.01 | 0.0012 | -0.022 | |
| 26.85 | 27.45 | 1 | 196 | 0.99 | 0.0014 | -0.021 | 96 | 0.0100 | 0.0300 | 128 | 330 | 133.7% | -0.01 | 0.0014 | -0.024 | |
| 25.85 | 26.65 | 911 | 0.99 | 0.0015 | -0.022 | 97 | 0.0100 | 0.0700 | 40 | 201 | 139.8% | -0.01 | 0.0015 | -0.025 | ||
| 24.85 | 25.65 | 11 | 373 | 0.99 | 0.0017 | -0.024 | 98 | 0.0100 | 0.0400 | 18 | 172 | 126.9% | -0.01 | 0.0017 | -0.027 | |
| 23.90 | 24.55 | 6 | 564 | 0.99 | 0.0019 | -0.026 | 99 | 0.0100 | 0.0800 | 10 | 479 | 131.2% | -0.01 | 0.0019 | -0.029 | |
| 22.90 | 23.55 | 166 | 6,076 | 0.99 | 0.0022 | -0.028 | 100 | 0.0200 | 0.0400 | 1,133 | 4,600 | 119.5% | -0.01 | 0.0022 | -0.031 | |
| 21.90 | 22.65 | 39 | 655 | 100.7% | 0.99 | 0.0024 | -0.031 | 101 | 0.0100 | 0.0500 | 29 | 187 | 114.4% | -0.01 | 0.0024 | -0.034 |
| 20.90 | 21.65 | 11 | 398 | 95.6% | 0.99 | 0.0028 | -0.034 | 102 | 0.0100 | 0.1000 | 36 | 156 | 118.6% | -0.01 | 0.0028 | -0.037 |
| 19.90 | 20.45 | 42 | 311 | 0.99 | 0.0032 | -0.038 | 103 | 0.0100 | 0.0500 | 46 | 5,158 | 104.4% | -0.01 | 0.0032 | -0.040 | |
| 18.90 | 19.50 | 24 | 468 | 0.99 | 0.0036 | -0.042 | 104 | 0.0100 | 0.0400 | 29 | 1,333 | 97.2% | -0.01 | 0.0036 | -0.044 | |
| 17.90 | 18.50 | 62 | 828 | 0.98 | 0.0042 | -0.047 | 105 | 0.0500 | 0.0600 | 299 | 3,628 | 102.6% | -0.02 | 0.0042 | -0.050 | |
| 16.90 | 17.45 | 19 | 354 | 0.98 | 0.0049 | -0.054 | 106 | 0.0300 | 0.0900 | 257 | 594 | 98.6% | -0.02 | 0.0049 | -0.056 | |
| 15.90 | 16.50 | 37 | 423 | 0.98 | 0.0058 | -0.062 | 107 | 0.0200 | 0.1100 | 83 | 245 | 94.5% | -0.02 | 0.0058 | -0.064 | |
| 14.95 | 15.55 | 28 | 984 | 0.97 | 0.0070 | -0.073 | 108 | 0.0700 | 0.1000 | 150 | 806 | 93.1% | -0.03 | 0.0070 | -0.075 | |
| 13.95 | 14.55 | 36 | 203 | 0.97 | 0.0084 | -0.088 | 109 | 0.0700 | 0.1500 | 56 | 322 | 91.6% | -0.03 | 0.0084 | -0.089 | |
| 13.00 | 13.55 | 152 | 937 | 0.96 | 0.0102 | -0.106 | 110 | 0.1000 | 0.1300 | 1,883 | 5,114 | 86.6% | -0.04 | 0.0102 | -0.108 | |
| 12.00 | 12.80 | 13 | 314 | 82.7% | 0.95 | 0.0124 | -0.130 | 111 | 0.1200 | 0.1800 | 71 | 416 | 85.2% | -0.05 | 0.0124 | -0.132 |
| 11.05 | 11.65 | 173 | 647 | 59.7% | 0.94 | 0.0151 | -0.161 | 112 | 0.1700 | 0.2500 | 143 | 348 | 85.1% | -0.06 | 0.0151 | -0.162 |
| 10.10 | 10.70 | 205 | 243 | 64.5% | 0.93 | 0.0183 | -0.199 | 113 | 0.2200 | 0.2700 | 457 | 2,821 | 81.8% | -0.07 | 0.0183 | -0.200 |
| 9.20 | 9.90 | 45 | 320 | 77.7% | 0.91 | 0.0221 | -0.245 | 114 | 0.2800 | 0.3300 | 143 | 1,039 | 80.0% | -0.09 | 0.0222 | -0.247 |
| 8.30 | 8.80 | 202 | 1,615 | 69.3% | 0.89 | 0.0264 | -0.301 | 115 | 0.3800 | 0.4200 | 2,071 | 6,005 | 78.6% | -0.11 | 0.0265 | -0.302 |
| 7.40 | 7.90 | 15 | 186 | 68.8% | 0.86 | 0.0312 | -0.364 | 116 | 0.4900 | 0.6000 | 518 | 610 | 78.9% | -0.14 | 0.0313 | -0.366 |
| 6.55 | 7.05 | 40 | 259 | 69.2% | 0.83 | 0.0364 | -0.435 | 117 | 0.6400 | 0.7500 | 770 | 844 | 77.8% | -0.17 | 0.0365 | -0.436 |
| 5.80 | 6.20 | 29 | 231 | 70.9% | 0.79 | 0.0416 | -0.509 | 118 | 0.8300 | 0.9700 | 1,008 | 3,247 | 77.6% | -0.21 | 0.0418 | -0.511 |
| 5.15 | 5.45 | 364 | 268 | 73.1% | 0.75 | 0.0467 | -0.585 | 119 | 0.9300 | 1.16 | 1,031 | 2,511 | 76.0% | -0.26 | 0.0468 | -0.587 |
| 4.50 | 4.70 | 1,418 | 2,853 | 73.3% | 0.70 | 0.0511 | -0.657 | 120 | 1.36 | 1.46 | 9,024 | 5,258 | 76.0% | -0.31 | 0.0513 | -0.660 |
| 3.85 | 4.10 | 384 | 286 | 74.1% | 0.64 | 0.0544 | -0.721 | 121 | 1.63 | 1.83 | 1,916 | 554 | 74.9% | -0.36 | 0.0547 | -0.724 |
| 3.35 | 3.70 | 1,697 | 432 | 74.6% | 0.58 | 0.0564 | -0.770 | 122 | 2.09 | 2.25 | 2,717 | 1,123 | 75.8% | -0.42 | 0.0568 | -0.774 |
| 2.93 | 3.00 | 1,813 | 327 | 76.3% | 0.53 | 0.0570 | -0.800 | 123 | 2.62 | 2.75 | 1,659 | 1,182 | 77.4% | -0.47 | 0.0574 | -0.805 |
| 2.39 | 2.53 | 2,227 | 606 | 76.3% | 0.47 | 0.0562 | -0.808 | 124 | 3.15 | 3.40 | 916 | 919 | 78.9% | -0.53 | 0.0567 | -0.815 |
| 2.02 | 2.18 | 8,657 | 2,272 | 77.0% | 0.42 | 0.0545 | -0.795 | 125 | 3.75 | 4.00 | 1,417 | 5,744 | 79.4% | -0.59 | 0.0549 | -0.803 |
| 1.70 | 1.86 | 3,158 | 1,565 | 78.0% | 0.37 | 0.0519 | -0.764 | 126 | 4.40 | 4.70 | 244 | 922 | 81.4% | -0.64 | 0.0524 | -0.773 |
| 1.40 | 1.51 | 1,136 | 914 | 79.2% | 0.32 | 0.0487 | -0.717 | 127 | 5.10 | 5.40 | 223 | 1,011 | 82.1% | -0.68 | 0.0492 | -0.727 |
| 1.20 | 1.30 | 2,152 | 2,655 | 80.0% | 0.28 | 0.0451 | -0.660 | 128 | 5.85 | 6.15 | 338 | 1,246 | 83.0% | -0.73 | 0.0455 | -0.669 |
| 0.9800 | 1.06 | 1,604 | 2,290 | 82.0% | 0.24 | 0.0412 | -0.595 | 129 | 6.65 | 6.95 | 40 | 2,440 | 84.3% | -0.77 | 0.0416 | -0.604 |
| 0.8100 | 0.8500 | 5,950 | 11.8K | 82.3% | 0.20 | 0.0373 | -0.528 | 130 | 7.45 | 7.75 | 388 | 2,348 | 84.5% | -0.80 | 0.0376 | -0.536 |
| 0.6500 | 0.7200 | 948 | 12.7K | 83.8% | 0.17 | 0.0333 | -0.462 | 131 | 8.35 | 8.80 | 33 | 324 | 89.6% | -0.83 | 0.0335 | -0.466 |
| 0.5000 | 0.6700 | 1,147 | 5,022 | 83.2% | 0.14 | 0.0295 | -0.398 | 132 | 9.20 | 9.70 | 33 | 3,259 | 90.9% | -0.86 | 0.0296 | -0.400 |
| 0.4200 | 0.4900 | 337 | 3,120 | 85.1% | 0.12 | 0.0259 | -0.340 | 133 | 10.10 | 10.65 | 4 | 2,646 | 95.0% | -0.88 | 0.0260 | -0.338 |
| 0.2900 | 0.4300 | 990 | 5,691 | 85.4% | 0.10 | 0.0225 | -0.286 | 134 | 10.95 | 11.55 | 16 | 305 | 96.0% | -0.90 | 0.0226 | -0.282 |
| 0.3000 | 0.3400 | 3,233 | 12.1K | 87.9% | 0.08 | 0.0194 | -0.240 | 135 | 11.90 | 12.35 | 27 | 1,200 | 93.0% | -0.92 | 0.0195 | -0.233 |
| 0.2300 | 0.3200 | 468 | 16.1K | 87.0% | 0.07 | 0.0167 | -0.199 | 136 | 12.85 | 13.45 | 9 | 197 | 100.1% | -0.93 | 0.0167 | -0.191 |
| 0.1700 | 0.2300 | 2,314 | 19.8K | 88.4% | 0.06 | 0.0142 | -0.165 | 137 | 13.80 | 14.30 | 3 | 805 | 98.4% | -0.95 | 0.0143 | -0.156 |
| 0.1300 | 0.1800 | 404 | 1,351 | 89.0% | 0.05 | 0.0121 | -0.136 | 138 | 14.75 | 15.35 | 103 | 199 | 105.4% | -0.96 | 0.0121 | -0.127 |
| 0.1000 | 0.1500 | 5,328 | 6,046 | 89.2% | 0.04 | 0.0103 | -0.113 | 139 | 15.75 | 16.30 | 1 | 76 | 104.1% | -0.96 | 0.0103 | -0.103 |
| 0.0900 | 0.1000 | 23.1K | 24.4K | 89.8% | 0.03 | 0.0087 | -0.093 | 140 | 16.70 | 17.30 | 46 | 325 | 108.8% | -0.97 | 0.0087 | -0.085 |
| 0.0700 | 0.1000 | 6,358 | 13.1K | 92.3% | 0.03 | 0.0074 | -0.077 | 141 | 17.45 | 18.30 | 101 | 226 | 94.8% | -0.98 | 0.0074 | -0.070 |
| 0.0600 | 0.0800 | 1,496 | 14.0K | 93.4% | 0.02 | 0.0063 | -0.065 | 142 | 18.70 | 19.25 | 41 | 112.9% | -0.98 | 0.0062 | -0.059 | |
| 0.0400 | 0.0600 | 3,132 | 7,655 | 92.6% | 0.02 | 0.0054 | -0.055 | 143 | 19.70 | 20.25 | 11 | 117.3% | -0.98 | 0.0052 | -0.050 | |
| 0.0100 | 0.0500 | 251 | 2,364 | 90.0% | 0.02 | 0.0046 | -0.047 | 144 | 20.60 | 21.25 | 1 | 296 | 121.6% | -0.99 | 0.0045 | -0.043 |
| 0.0300 | 0.0600 | 863 | 5,036 | 98.5% | 0.01 | 0.0040 | -0.041 | 145 | 21.65 | 22.25 | 7 | 131 | 122.7% | -0.99 | 0.0038 | -0.039 |
| 0.0200 | 0.0300 | 21.3K | 20.1K | 94.8% | 0.01 | 0.0035 | -0.035 | 146 | 22.60 | 23.20 | 5 | 2 | 126.9% | -0.99 | 0.0033 | -0.035 |
| 0.0100 | 0.1000 | 5,346 | 6,354 | 108.5% | 0.01 | 0.0031 | -0.031 | 147 | 23.65 | 24.20 | 8 | 8 | 127.4% | -0.99 | 0.0028 | -0.032 |
| 0.0100 | 0.0800 | 3,276 | 3,024 | 109.1% | 0.01 | 0.0027 | -0.028 | 148 | 24.65 | 25.20 | 6 | 20 | 131.3% | -0.99 | 0.0025 | -0.029 |
| 0.0100 | 0.0300 | 455 | 2,345 | 102.0% | 0.01 | 0.0024 | -0.026 | 149 | 25.65 | 26.20 | 132 | 135.2% | -0.99 | 0.0022 | -0.028 | |
| 0.0200 | 0.0300 | 4,647 | 6,749 | 107.8% | 0.01 | 0.0022 | -0.024 | 150 | 26.40 | 27.20 | 1 | 51 | -0.99 | 0.0019 | -0.026 | |
| 0.0100 | 0.0300 | 56 | 2,026 | 112.8% | 0.01 | 0.0017 | -0.020 | 152.5 | 28.90 | 29.70 | 1 | 27 | -1.00 | 0.0015 | -0.024 | |
| 0.0100 | 0.0300 | 182 | 1,819 | 120.4% | 0.01 | 0.0014 | -0.017 | 155 | 31.60 | 32.20 | 39 | 42 | 162.1% | -1.00 | 0.0012 | -0.023 |
| 0.0100 | 0.0300 | 106 | 550 | 127.7% | 0.00 | 0.0012 | -0.015 | 157.5 | 34.15 | 34.70 | 2 | 21 | 171.2% | -1.00 | 0.0009 | -0.022 |
| 0.0100 | 0.0300 | 154 | 2,094 | 134.9% | 0.00 | 0.0010 | -0.014 | 160 | 36.60 | 37.20 | 2 | 36 | 180.2% | -1.00 | 0.0008 | -0.021 |
| 0.0100 | 0.0300 | 40 | 109 | 142.0% | 0.00 | 0.0009 | -0.013 | 162.5 | 39.15 | 39.70 | 1 | 184.2% | -1.00 | 0.0006 | -0.020 | |
| 0.0100 | 0.0500 | 264 | 2,941 | 155.5% | 0.00 | 0.0008 | -0.011 | 165 | 41.60 | 42.20 | 1 | 197.4% | -1.00 | 0.0005 | -0.020 | |
| 0 | 0.0300 | 28 | 32 | 151.2% | 0.00 | 0.0007 | -0.011 | 167.5 | 44.20 | 44.70 | 205.7% | -1.00 | 0.0005 | -0.019 | ||
| 0 | 0.0200 | 44 | 2,000 | 151.7% | 0.00 | 0.0006 | -0.010 | 170 | 46.70 | 47.20 | 213.9% | -1.00 | 0.0004 | -0.019 | ||
| 0 | 0.0100 | 28 | 47 | 148.6% | 0.00 | 0.0005 | -0.009 | 172.5 | 49.20 | 49.70 | 221.8% | -1.00 | 0.0003 | -0.019 | ||
| 0 | 0.0200 | 24 | 3,909 | 163.8% | 0.00 | 0.0005 | -0.008 | 175 | 51.60 | 52.20 | 1 | 229.6% | -1.00 | 0.0003 | -0.019 | |
| 0 | 0.0400 | 85 | 181.3% | 0.00 | 0.0004 | -0.008 | 177.5 | 54.20 | 54.70 | 237.3% | -1.00 | 0.0002 | -0.018 | |||
| 0 | 0.0200 | 7 | 1,690 | 175.6% | 0.00 | 0.0004 | -0.007 | 180 | 56.65 | 57.20 | 239.1% | -1.00 | 0.0002 | -0.018 | ||
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。