MSTR 期权链 Strategy Inc
Cboe delayed options data · 截至 21:03 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 ±19.2% (116.20–171.40) · ATM IV 76.4% · P/C 未平仓量 1.10
| 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 | |
| 66.00 | 73.00 | 1 | 107.7% | 0.98 | 0.0009 | 0.000 | 75 | 0.1400 | 0.6100 | 22 | 104.9% | -0.02 | 0.0009 | -0.028 | ||
| 61.00 | 68.10 | 100.8% | 0.98 | 0.0011 | -0.004 | 80 | 0.3200 | 0.4100 | 100 | 75 | 100.1% | -0.02 | 0.0011 | -0.031 | ||
| 60.15 | 61.05 | 1 | 90.8% | 0.97 | 0.0014 | -0.010 | 85 | 0.3900 | 0.5700 | 34 | 25 | 95.6% | -0.03 | 0.0014 | -0.035 | |
| 55.30 | 56.20 | 1 | 86.9% | 0.97 | 0.0018 | -0.018 | 90 | 0.5500 | 0.7000 | 11 | 24 | 91.2% | -0.03 | 0.0018 | -0.041 | |
| 50.45 | 51.35 | 1 | 1 | 82.7% | 0.96 | 0.0023 | -0.027 | 95 | 0.5100 | 0.7500 | 13 | 161 | 82.6% | -0.04 | 0.0024 | -0.048 |
| 45.70 | 46.65 | 3 | 22 | 79.9% | 0.94 | 0.0031 | -0.038 | 100 | 0.8700 | 1.07 | 37 | 73 | 81.5% | -0.06 | 0.0031 | -0.057 |
| 41.05 | 41.95 | 4 | 3 | 76.6% | 0.92 | 0.0040 | -0.052 | 105 | 1.22 | 1.45 | 21 | 90 | 78.9% | -0.08 | 0.0040 | -0.069 |
| 37.50 | 38.40 | 3 | 75.8% | 0.90 | 0.0048 | -0.066 | 109 | 1.40 | 2.10 | 20 | 77.4% | -0.10 | 0.0048 | -0.081 | ||
| 36.60 | 37.50 | 2 | 42 | 75.2% | 0.90 | 0.0050 | -0.069 | 110 | 1.73 | 1.96 | 288 | 88 | 76.8% | -0.10 | 0.0051 | -0.084 |
| 35.75 | 36.60 | 1 | 18 | 74.9% | 0.89 | 0.0053 | -0.073 | 111 | 1.64 | 2.36 | 5 | 76.8% | -0.11 | 0.0053 | -0.088 | |
| 34.85 | 35.75 | 3 | 12 | 74.5% | 0.89 | 0.0055 | -0.077 | 112 | 1.78 | 2.39 | 3 | 6 | 75.9% | -0.11 | 0.0056 | -0.091 |
| 34.00 | 34.90 | 1 | 6 | 74.3% | 0.88 | 0.0058 | -0.081 | 113 | 1.91 | 2.52 | 10 | 4 | 75.5% | -0.12 | 0.0058 | -0.095 |
| 33.20 | 34.05 | 1 | 10 | 74.3% | 0.87 | 0.0060 | -0.085 | 114 | 2.07 | 2.58 | 1 | 74.8% | -0.13 | 0.0060 | -0.098 | |
| 32.35 | 33.25 | 6 | 15 | 74.2% | 0.87 | 0.0063 | -0.089 | 115 | 2.31 | 2.80 | 18 | 92 | 75.2% | -0.13 | 0.0063 | -0.102 |
| 31.55 | 32.40 | 5 | 8 | 74.0% | 0.86 | 0.0065 | -0.093 | 116 | 2.40 | 3.05 | 7 | 32 | 75.0% | -0.14 | 0.0066 | -0.105 |
| 30.75 | 31.60 | 10 | 73.9% | 0.85 | 0.0068 | -0.097 | 117 | 2.58 | 3.35 | 6 | 46 | 75.3% | -0.15 | 0.0068 | -0.109 | |
| 29.95 | 30.85 | 6 | 74.0% | 0.84 | 0.0070 | -0.101 | 118 | 2.79 | 3.65 | 12 | 22 | 75.7% | -0.16 | 0.0071 | -0.113 | |
| 29.15 | 30.00 | 4 | 12 | 73.6% | 0.83 | 0.0073 | -0.105 | 119 | 3.00 | 3.55 | 8 | 15 | 74.2% | -0.17 | 0.0073 | -0.117 |
| 28.40 | 29.25 | 36 | 32 | 73.7% | 0.83 | 0.0076 | -0.109 | 120 | 3.20 | 4.05 | 55 | 527 | 75.1% | -0.18 | 0.0076 | -0.120 |
| 27.65 | 28.50 | 37 | 21 | 73.8% | 0.82 | 0.0078 | -0.114 | 121 | 3.45 | 4.30 | 30 | 21 | 75.2% | -0.18 | 0.0078 | -0.124 |
| 26.90 | 27.75 | 23 | 141 | 73.7% | 0.81 | 0.0080 | -0.118 | 122 | 3.70 | 4.25 | 26 | 15 | 73.9% | -0.19 | 0.0081 | -0.128 |
| 26.15 | 27.05 | 57 | 51 | 73.5% | 0.80 | 0.0083 | -0.122 | 123 | 3.95 | 4.85 | 42 | 16 | 75.1% | -0.20 | 0.0083 | -0.132 |
| 25.45 | 26.35 | 10 | 52 | 73.7% | 0.79 | 0.0085 | -0.126 | 124 | 4.25 | 5.15 | 24 | 22 | 75.2% | -0.21 | 0.0086 | -0.136 |
| 24.75 | 25.60 | 21 | 96 | 73.8% | 0.78 | 0.0088 | -0.130 | 125 | 4.55 | 5.25 | 230 | 645 | 74.6% | -0.22 | 0.0088 | -0.139 |
| 24.05 | 24.95 | 35 | 45 | 73.7% | 0.77 | 0.0090 | -0.134 | 126 | 4.85 | 5.75 | 32 | 13 | 75.2% | -0.23 | 0.0090 | -0.143 |
| 23.35 | 24.60 | 28 | 58 | 75.0% | 0.76 | 0.0092 | -0.138 | 127 | 5.15 | 6.10 | 20 | 13 | 75.3% | -0.24 | 0.0092 | -0.146 |
| 22.70 | 23.60 | 14 | 22 | 73.8% | 0.75 | 0.0094 | -0.142 | 128 | 5.45 | 6.40 | 29 | 8 | 75.1% | -0.26 | 0.0095 | -0.150 |
| 22.05 | 22.95 | 14 | 18 | 73.8% | 0.74 | 0.0096 | -0.146 | 129 | 5.80 | 6.75 | 25 | 31 | 75.1% | -0.27 | 0.0097 | -0.153 |
| 21.65 | 22.30 | 26 | 142 | 74.6% | 0.72 | 0.0098 | -0.149 | 130 | 6.20 | 6.90 | 258 | 737 | 74.6% | -0.28 | 0.0098 | -0.157 |
| 20.80 | 21.65 | 2 | 9 | 74.0% | 0.71 | 0.0100 | -0.153 | 131 | 6.55 | 7.20 | 57 | 9 | 74.4% | -0.29 | 0.0100 | -0.160 |
| 20.20 | 21.55 | 13 | 23 | 74.2% | 0.70 | 0.0101 | -0.156 | 132 | 6.95 | 7.90 | 32 | 1 | 75.5% | -0.30 | 0.0102 | -0.163 |
| 19.60 | 20.90 | 30 | 33 | 74.2% | 0.69 | 0.0103 | -0.159 | 133 | 7.35 | 8.10 | 195 | 6 | 74.9% | -0.31 | 0.0104 | -0.166 |
| 19.05 | 20.20 | 23 | 10 | 75.4% | 0.68 | 0.0104 | -0.162 | 134 | 7.75 | 8.75 | 300 | 5 | 75.6% | -0.32 | 0.0105 | -0.168 |
| 18.45 | 19.35 | 135 | 164 | 74.4% | 0.67 | 0.0106 | -0.165 | 135 | 8.30 | 9.05 | 326 | 427 | 75.7% | -0.33 | 0.0106 | -0.171 |
| 17.95 | 18.75 | 42 | 33 | 74.7% | 0.66 | 0.0107 | -0.168 | 136 | 8.65 | 9.65 | 91 | 9 | 76.0% | -0.34 | 0.0108 | -0.173 |
| 17.55 | 18.20 | 71 | 218 | 75.2% | 0.65 | 0.0108 | -0.171 | 137 | 9.10 | 10.10 | 81 | 76.0% | -0.36 | 0.0109 | -0.175 | |
| 16.85 | 17.70 | 30 | 18 | 74.9% | 0.63 | 0.0109 | -0.173 | 138 | 9.55 | 10.30 | 9 | 75.3% | -0.37 | 0.0110 | -0.177 | |
| 16.35 | 17.20 | 23 | 27 | 75.0% | 0.62 | 0.0110 | -0.175 | 139 | 10.05 | 10.80 | 18 | 75.5% | -0.38 | 0.0111 | -0.179 | |
| 15.85 | 16.70 | 178 | 37 | 75.0% | 0.61 | 0.0111 | -0.177 | 140 | 10.60 | 11.60 | 43 | 76.7% | -0.39 | 0.0112 | -0.181 | |
| 15.40 | 16.25 | 41 | 59 | 75.4% | 0.60 | 0.0112 | -0.179 | 141 | 11.05 | 12.10 | 87 | 76.6% | -0.40 | 0.0113 | -0.183 | |
| 14.90 | 15.75 | 16 | 2 | 75.3% | 0.59 | 0.0112 | -0.181 | 142 | 11.60 | 12.35 | 5 | 1 | 76.0% | -0.41 | 0.0113 | -0.184 |
| 14.45 | 15.45 | 41 | 30 | 76.1% | 0.58 | 0.0113 | -0.183 | 143 | 12.10 | 13.15 | 2 | 76.8% | -0.43 | 0.0114 | -0.185 | |
| 14.00 | 14.85 | 16 | 22 | 75.8% | 0.57 | 0.0113 | -0.184 | 144 | 12.65 | 13.70 | 1 | 76.9% | -0.44 | 0.0114 | -0.186 | |
| 13.55 | 14.45 | 76 | 14 | 75.9% | 0.55 | 0.0114 | -0.186 | 145 | 13.25 | 14.30 | 18 | 2 | 77.3% | -0.45 | 0.0114 | -0.187 |
| 13.15 | 13.95 | 30 | 30 | 76.0% | 0.54 | 0.0114 | -0.187 | 146 | 13.80 | 14.85 | 1 | 77.3% | -0.46 | 0.0115 | -0.188 | |
| 12.80 | 13.55 | 25 | 15 | 76.4% | 0.53 | 0.0114 | -0.188 | 147 | 14.40 | 15.45 | 77.5% | -0.47 | 0.0115 | -0.189 | ||
| 12.35 | 13.15 | 26 | 12 | 76.4% | 0.52 | 0.0114 | -0.189 | 148 | 14.80 | 16.05 | 77.7% | -0.48 | 0.0115 | -0.189 | ||
| 11.95 | 12.75 | 7 | 28 | 76.5% | 0.51 | 0.0114 | -0.189 | 149 | 15.35 | 16.65 | 77.8% | -0.49 | 0.0115 | -0.189 | ||
| 11.60 | 12.35 | 138 | 92 | 76.7% | 0.50 | 0.0114 | -0.190 | 150 | 16.20 | 17.30 | 3 | 1 | 78.0% | -0.50 | 0.0115 | -0.190 |
| 10.00 | 10.60 | 74 | 282 | 77.8% | 0.45 | 0.0112 | -0.191 | 155 | 19.50 | 20.60 | 79.0% | -0.56 | 0.0113 | -0.189 | ||
| 8.40 | 9.10 | 81 | 192 | 78.2% | 0.40 | 0.0108 | -0.188 | 160 | 22.95 | 24.15 | 3 | 79.8% | -0.61 | 0.0109 | -0.184 | |
| 7.15 | 7.95 | 60 | 125 | 79.5% | 0.35 | 0.0102 | -0.184 | 165 | 26.70 | 27.85 | 1 | 80.6% | -0.65 | 0.0104 | -0.178 | |
| 6.15 | 6.85 | 243 | 104 | 80.6% | 0.31 | 0.0097 | -0.178 | 170 | 30.70 | 31.85 | 5 | 82.1% | -0.69 | 0.0098 | -0.170 | |
| 5.30 | 5.80 | 48 | 45 | 81.3% | 0.28 | 0.0090 | -0.170 | 175 | 34.70 | 35.95 | 8 | 82.9% | -0.73 | 0.0092 | -0.161 | |
| 4.50 | 5.20 | 124 | 126 | 82.8% | 0.25 | 0.0084 | -0.162 | 180 | 38.90 | 40.20 | 1 | 84.0% | -0.76 | 0.0085 | -0.150 | |
| 4.00 | 4.55 | 337 | 242 | 84.4% | 0.22 | 0.0077 | -0.153 | 185 | 43.35 | 44.50 | 85.2% | -0.79 | 0.0079 | -0.140 | ||
| 3.20 | 4.00 | 367 | 193 | 84.5% | 0.19 | 0.0071 | -0.144 | 190 | 47.75 | 48.95 | 86.2% | -0.81 | 0.0073 | -0.129 | ||
| 2.77 | 3.50 | 49 | 25 | 85.6% | 0.17 | 0.0065 | -0.135 | 195 | 52.25 | 53.50 | 87.3% | -0.83 | 0.0067 | -0.118 | ||
| 2.38 | 3.05 | 113 | 50 | 86.4% | 0.15 | 0.0060 | -0.127 | 200 | 56.85 | 58.15 | 7 | 88.6% | -0.85 | 0.0061 | -0.108 | |
| 2.06 | 2.50 | 60 | 40 | 86.5% | 0.14 | 0.0054 | -0.118 | 205 | 61.50 | 62.80 | 3 | 89.6% | -0.87 | 0.0056 | -0.098 | |
| 1.78 | 2.47 | 52 | 3 | 88.9% | 0.12 | 0.0050 | -0.110 | 210 | 66.25 | 67.50 | 5 | 90.9% | -0.89 | 0.0052 | -0.088 | |
| 1.55 | 2.22 | 1 | 3 | 90.0% | 0.11 | 0.0045 | -0.103 | 215 | 71.00 | 72.25 | 5 | 92.0% | -0.90 | 0.0047 | -0.079 | |
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。