MSTR 期权链 Strategy Inc

到期日 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 ±9.4% (129.95–157.05) · ATM IV 80.1% · P/C 未平仓量 1.68

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
67.05	72.15		6		1.00	0.0002	0.000	75	0.0200	0.0500	501	2,675	170.0%	-0.00	0.0002	-0.017
64.55	67.10		10	162.4%	1.00	0.0003	0.000	80	0.0100	0.0500	8,155	16.4K	152.0%	-0.00	0.0003	-0.019
59.20	64.20		2	159.3%	1.00	0.0004	0.000	83	0.0100	0.1500	40	368	160.2%	-0.00	0.0004	-0.020
58.45	61.40		1	155.9%	1.00	0.0004	0.000	84	0.0100	0.1500	2	180	157.1%	-0.00	0.0004	-0.021
57.40	62.20		10	152.5%	1.00	0.0004	0.000	85	0.0400	0.0500	365	3,935	143.8%	-0.00	0.0004	-0.022
56.50	61.20		2	149.1%	0.99	0.0005	0.000	86	0.0100	0.0700	31	281	139.1%	-0.01	0.0005	-0.022
56.25	60.20		19	145.8%	0.99	0.0005	0.000	87	0.0100	0.0700	7	98	136.2%	-0.01	0.0005	-0.023
54.70	57.40	1	55	142.6%	0.99	0.0005	0.000	88	0.0200	0.0800	346	170	136.8%	-0.01	0.0005	-0.024
53.45	58.20		10	139.3%	0.99	0.0006	0.000	89	0.0100	0.1600	18	55	143.0%	-0.01	0.0006	-0.024
54.60	55.40	7	49	141.7%	0.99	0.0006	0.000	90	0.0400	0.0800	156	1,358	134.1%	-0.01	0.0006	-0.025
53.55	56.20		32	133.0%	0.99	0.0006	-0.001	91	0.0100	0.1700	3	153	138.1%	-0.01	0.0006	-0.026
52.60	55.25	1	35	135.3%	0.99	0.0007	-0.002	92	0.0200	0.1400	37	113	133.1%	-0.01	0.0007	-0.027
50.55	53.55	3	38	132.2%	0.99	0.0007	-0.004	93	0.0200	0.1700	1	128	133.2%	-0.01	0.0007	-0.028
48.20	53.20		24	129.1%	0.99	0.0008	-0.005	94	0.0300	0.1800	15	55	132.1%	-0.01	0.0008	-0.029
47.40	52.40		54	130.4%	0.99	0.0008	-0.007	95	0.0600	0.1000	1,238	3,207	123.6%	-0.01	0.0008	-0.030
48.60	51.20		149	117.7%	0.99	0.0009	-0.008	96	0.0100	0.1800	31	57	124.6%	-0.01	0.0009	-0.031
47.65	48.40	2	108	124.2%	0.99	0.0009	-0.010	97	0.0100	0.1800	3	199	121.8%	-0.01	0.0009	-0.032
46.60	48.45	1	321	111.8%	0.99	0.0010	-0.011	98	0	0.1900		457	119.9%	-0.01	0.0010	-0.033
45.60	47.30		231	114.1%	0.99	0.0011	-0.013	99	0.0300	0.1600	7	151	116.3%	-0.01	0.0011	-0.035
44.65	45.75	31	446	106.1%	0.99	0.0012	-0.015	100	0.0500	0.2000	278	1,741	118.0%	-0.01	0.0012	-0.036
41.30	46.30	6	59	112.4%	0.99	0.0012	-0.017	101	0.0700	0.2000	24	64	116.5%	-0.01	0.0012	-0.038
42.70	43.45	40	117	115.9%	0.99	0.0013	-0.019	102	0.0900	0.2100	15	537	115.5%	-0.01	0.0013	-0.039
41.65	42.40	11	598	106.6%	0.99	0.0014	-0.021	103	0.0300	0.2200	47	101	109.7%	-0.01	0.0014	-0.041
40.70	41.45	12	127	107.1%	0.99	0.0016	-0.024	104	0.0300	0.2100	3	72	106.3%	-0.01	0.0016	-0.043
38.75	40.45	32	646	107.1%	0.99	0.0017	-0.026	105	0.1000	0.1300	1,998	701	103.0%	-0.01	0.0017	-0.045
37.00	41.25	22	176	98.2%	0.98	0.0018	-0.029	106	0.1000	0.1800	2,197	152	103.3%	-0.02	0.0018	-0.047
37.70	38.45	15	67	101.4%	0.98	0.0020	-0.031	107	0.1000	0.2300	32	186	103.1%	-0.02	0.0020	-0.049
36.70	38.35	29	121	92.7%	0.98	0.0021	-0.034	108	0.0600	0.2300	763	912	98.4%	-0.02	0.0021	-0.052
34.10	37.75	27	92	98.2%	0.98	0.0023	-0.037	109	0.0700	0.2100	33	152	95.2%	-0.02	0.0023	-0.054
33.80	35.40	259	510	90.3%	0.98	0.0025	-0.041	110	0.1500	0.1800	565	1,980	95.0%	-0.02	0.0025	-0.057
33.75	34.50	137	129	94.7%	0.98	0.0027	-0.044	111	0.1400	0.1800	70	274	91.8%	-0.02	0.0027	-0.060
32.75	33.50	206	144	91.9%	0.97	0.0029	-0.048	112	0.1500	0.2400	49	135	92.1%	-0.02	0.0029	-0.064
31.80	32.50	137	104	91.0%	0.97	0.0032	-0.052	113	0.1600	0.2200	259	510	89.0%	-0.03	0.0032	-0.067
30.80	31.45	48	300	86.3%	0.97	0.0035	-0.057	114	0.1300	0.3100	116	166	88.6%	-0.03	0.0035	-0.071
29.80	30.50	119	1,255	85.4%	0.97	0.0038	-0.062	115	0.2100	0.2600	1,264	2,021	86.9%	-0.03	0.0038	-0.076
28.85	29.55	16	136	84.2%	0.96	0.0042	-0.068	116	0.1800	0.3200	214	174	85.1%	-0.04	0.0042	-0.081
27.90	28.55	19	198	84.4%	0.96	0.0046	-0.073	117	0.2300	0.3500	604	115	84.7%	-0.04	0.0046	-0.087
26.90	27.65	9	22	84.2%	0.96	0.0050	-0.080	118	0.2200	0.3800	287	301	82.4%	-0.04	0.0050	-0.093
25.95	26.60	194	160	78.7%	0.95	0.0055	-0.087	119	0.3200	0.4300	1,216	228	83.3%	-0.05	0.0055	-0.100
25.00	26.50	536	1,510	78.4%	0.95	0.0061	-0.096	120	0.3700	0.4000	1,501	1,593	80.9%	-0.05	0.0061	-0.107
24.05	24.65	24	47	78.9%	0.94	0.0067	-0.105	121	0.4000	0.4800	270	254	80.5%	-0.06	0.0067	-0.116
23.10	23.75	100	424	78.9%	0.94	0.0073	-0.115	122	0.4500	0.5300	517	268	79.3%	-0.06	0.0073	-0.126
22.20	22.85	205	2,090	79.4%	0.93	0.0081	-0.126	123	0.4900	0.6000	1,507	222	78.3%	-0.07	0.0081	-0.137
21.25	21.85	190	545	77.2%	0.92	0.0088	-0.139	124	0.5700	0.6500	574	222	77.4%	-0.08	0.0089	-0.149
20.35	20.95	595	1,034	77.1%	0.91	0.0097	-0.153	125	0.6900	0.7700	2,179	1,911	77.9%	-0.09	0.0097	-0.162
19.45	20.05	228	632	75.3%	0.90	0.0106	-0.168	126	0.7600	0.8900	323	345	77.4%	-0.10	0.0106	-0.177
18.60	19.15	202	571	76.6%	0.89	0.0115	-0.184	127	0.9200	1.00	1,296	172	77.5%	-0.11	0.0116	-0.193
17.85	18.35	286	1,350	78.5%	0.87	0.0125	-0.201	128	1.05	1.14	392	787	77.3%	-0.13	0.0125	-0.209
16.90	17.45	573	534	76.6%	0.86	0.0135	-0.219	129	1.17	1.30	2,279	86	76.9%	-0.14	0.0135	-0.227
16.05	16.60	2,197	1,520	76.1%	0.84	0.0145	-0.238	130	1.38	1.50	3,088	983	77.5%	-0.16	0.0145	-0.245
15.25	15.80	386	548	76.2%	0.83	0.0154	-0.257	131	1.54	1.69	488	43	77.1%	-0.17	0.0155	-0.264
14.50	15.00	681	321	76.5%	0.81	0.0164	-0.276	132	1.77	1.96	2,719	138	77.7%	-0.19	0.0164	-0.282
13.75	14.20	1,739	3,770	76.4%	0.79	0.0173	-0.294	133	2.00	2.22	486	101	77.8%	-0.21	0.0174	-0.300
13.00	13.40	377	488	75.9%	0.77	0.0182	-0.312	134	2.25	2.44	1,933	52	77.5%	-0.23	0.0182	-0.318
12.30	12.75	3,759	1,874	76.3%	0.75	0.0190	-0.329	135	2.59	2.69	1,504	308	78.0%	-0.25	0.0191	-0.335
11.65	12.05	367	196	76.8%	0.73	0.0198	-0.346	136	2.83	3.05	2,290	58	77.8%	-0.27	0.0198	-0.351
11.00	11.40	633	642	77.2%	0.71	0.0205	-0.361	137	3.10	3.40	333	33	78.0%	-0.29	0.0206	-0.366
10.35	10.75	7,160	3,567	77.3%	0.69	0.0211	-0.375	138	3.55	3.80	694	70	78.7%	-0.32	0.0212	-0.380
9.80	10.10	646	166	77.7%	0.66	0.0217	-0.388	139	4.00	4.15	482	9	79.1%	-0.34	0.0217	-0.392
9.20	9.50	7,719	2,751	78.1%	0.64	0.0222	-0.400	140	4.40	4.50	5,249	810	78.8%	-0.36	0.0222	-0.403
8.60	9.00	4,368	323	78.5%	0.62	0.0226	-0.410	141	4.75	4.90	463	1	79.5%	-0.38	0.0226	-0.413
8.10	8.45	8,236	181	78.6%	0.59	0.0228	-0.418	142	5.30	5.55	413	10	80.2%	-0.41	0.0229	-0.421
7.65	7.95	8,168	142	79.3%	0.57	0.0230	-0.426	143	5.65	5.95	218		79.1%	-0.43	0.0231	-0.428
7.15	7.45	5,553	91	80.0%	0.55	0.0232	-0.431	144	6.05	6.45	86	18	80.1%	-0.45	0.0232	-0.433
6.70	6.95	20.7K	1,589	79.9%	0.52	0.0232	-0.436	145	6.85	7.00	1,580	119	80.6%	-0.48	0.0232	-0.437
6.25	6.50	319	249	80.0%	0.50	0.0231	-0.439	146	7.30	7.65	25	7	80.7%	-0.50	0.0232	-0.440
5.65	6.10	14.3K	70	80.5%	0.48	0.0230	-0.440	147	7.90	8.25	15	13	81.2%	-0.52	0.0230	-0.441
5.45	5.75	9,765	177	80.7%	0.46	0.0227	-0.441	148	8.50	8.90	62		81.7%	-0.55	0.0228	-0.441
5.10	5.35	7,714	67	81.3%	0.43	0.0224	-0.440	149	9.15	9.50	111		82.0%	-0.57	0.0225	-0.439
4.85	5.00	14.4K	2,334	81.9%	0.41	0.0221	-0.437	150	9.85	10.15	104	61	82.0%	-0.59	0.0222	-0.436
4.10	4.30	14.2K	211	83.5%	0.36	0.0210	-0.427	152.5	11.55	12.00	2		84.2%	-0.64	0.0210	-0.425
3.45	3.60	5,219	1,343	85.0%	0.32	0.0196	-0.412	155	13.40	13.80	229	16	85.0%	-0.68	0.0197	-0.409
2.86	3.10	448	74	85.6%	0.28	0.0182	-0.393	157.5	15.35	15.85	1		86.9%	-0.72	0.0182	-0.388
2.50	2.58	5,826	492	87.5%	0.25	0.0167	-0.371	160	17.35	17.90	5	16	88.1%	-0.76	0.0167	-0.365
2.09	2.22	775	48	88.9%	0.21	0.0152	-0.346	162.5	19.50	20.05			90.0%	-0.79	0.0152	-0.339
1.79	1.89	1,093	1,394	90.4%	0.19	0.0138	-0.321	165	21.70	22.25			91.9%	-0.82	0.0138	-0.313
1.45	1.61	488	38	91.2%	0.16	0.0124	-0.296	167.5	23.90	24.50	15		93.4%	-0.84	0.0124	-0.286
1.24	1.38	2,284	1,650	92.7%	0.14	0.0111	-0.271	170	26.10	26.75	113		94.0%	-0.86	0.0111	-0.259
1.07	1.18	69	32	94.1%	0.12	0.0099	-0.246	172.5	28.45	29.10	2		96.4%	-0.88	0.0099	-0.234
0.9100	1.01	3,497	868	95.4%	0.11	0.0088	-0.223	175	30.75	31.40			97.7%	-0.90	0.0088	-0.209
0.7200	0.8700	44	10	96.1%	0.09	0.0078	-0.202	177.5	33.10	33.80	1		98.9%	-0.91	0.0078	-0.186
0.6500	0.7400	758	1,172	97.9%	0.08	0.0070	-0.182	180	35.40	36.15	1		98.5%	-0.92	0.0070	-0.165
0.5000	0.5500	522	930	100.9%	0.06	0.0055	-0.147	185	40.30	41.00	2		103.3%	-0.94	0.0055	-0.128
0.3600	0.4500	221	43	104.0%	0.05	0.0043	-0.119	190	44.00	45.85			107.8%	-0.96	0.0044	-0.097
0.2000	0.3000	52	32	103.0%	0.03	0.0034	-0.096	195	48.90	50.75			110.9%	-0.97	0.0036	-0.072
0.1900	0.2300	1,654	415	107.2%	0.03	0.0027	-0.078	200	54.95	55.70			114.1%	-0.98	0.0031	-0.055
0	0.2100	21	5	107.9%	0.02	0.0021	-0.064	205	59.95	60.65			117.7%	-0.98	0.0026	-0.042
0.0800	0.2400	11	157	115.8%	0.02	0.0017	-0.053	210	64.00	65.60			122.3%	-0.99	0.0021	-0.037
0.0800	0.2100	27	2	120.2%	0.01	0.0014	-0.044	215	69.90	70.55			120.3%	-0.99	0.0017	-0.034

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。

波动率微笑 — Sep 11, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

MSTR 期权链 Strategy Inc

波动率微笑 — Sep 11, 2026

非必需消费品

ETF

科技

金融服务

工业

能源