MSTR 期权链 Strategy Inc
Cboe delayed options data · 截至 03:40 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 ±16.4% (113.61–158.21) · ATM IV 68.9% · P/C 未平仓量 0.65
| 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 | |
| 63.25 | 70.65 | 34 | 132.4% | 0.99 | 0.0008 | -0.016 | 70 | 0.1900 | 0.3600 | 186 | 1,486 | 113.2% | -0.01 | 0.0008 | -0.024 | |
| 58.35 | 65.75 | 18 | 123.1% | 0.98 | 0.0011 | -0.021 | 75 | 0.2000 | 0.4300 | 1,816 | 104.9% | -0.02 | 0.0011 | -0.029 | ||
| 53.50 | 60.85 | 63 | 114.7% | 0.98 | 0.0014 | -0.028 | 80 | 0.3800 | 0.5300 | 75 | 5,213 | 101.2% | -0.02 | 0.0014 | -0.035 | |
| 48.60 | 56.00 | 72 | 106.3% | 0.97 | 0.0019 | -0.036 | 85 | 0.4900 | 0.6400 | 27 | 2,040 | 95.0% | -0.03 | 0.0019 | -0.042 | |
| 46.30 | 51.30 | 1 | 257 | 121.1% | 0.96 | 0.0026 | -0.045 | 90 | 0.6800 | 0.7800 | 397 | 4,780 | 89.9% | -0.04 | 0.0026 | -0.051 |
| 41.05 | 46.55 | 1 | 536 | 108.7% | 0.94 | 0.0034 | -0.056 | 95 | 0.8700 | 1.00 | 180 | 2,673 | 84.8% | -0.06 | 0.0034 | -0.061 |
| 36.75 | 39.65 | 2 | 886 | 88.3% | 0.92 | 0.0045 | -0.069 | 100 | 1.18 | 1.32 | 322 | 4,302 | 80.7% | -0.08 | 0.0045 | -0.074 |
| 31.95 | 35.55 | 480 | 84.6% | 0.90 | 0.0058 | -0.084 | 105 | 1.65 | 1.80 | 67 | 1,911 | 77.7% | -0.10 | 0.0058 | -0.088 | |
| 27.95 | 30.80 | 4 | 1,082 | 80.4% | 0.86 | 0.0073 | -0.100 | 110 | 2.33 | 2.44 | 402 | 4,554 | 75.2% | -0.14 | 0.0074 | -0.104 |
| 22.80 | 27.00 | 1 | 574 | 74.0% | 0.82 | 0.0090 | -0.118 | 115 | 3.20 | 3.35 | 51 | 2,084 | 73.1% | -0.18 | 0.0091 | -0.121 |
| 20.35 | 22.05 | 10 | 1,764 | 73.0% | 0.76 | 0.0107 | -0.136 | 120 | 4.30 | 4.60 | 295 | 6,696 | 71.4% | -0.24 | 0.0108 | -0.138 |
| 16.70 | 18.65 | 15 | 1,067 | 71.1% | 0.70 | 0.0122 | -0.151 | 125 | 5.90 | 6.10 | 528 | 3,001 | 70.2% | -0.30 | 0.0123 | -0.154 |
| 14.75 | 16.85 | 16 | 70.7% | 0.66 | 0.0130 | -0.159 | 128 | 6.95 | 7.25 | 61 | 69.7% | -0.34 | 0.0130 | -0.161 | ||
| 14.15 | 16.05 | 69.7% | 0.65 | 0.0132 | -0.162 | 129 | 7.35 | 7.70 | 30 | 69.7% | -0.35 | 0.0133 | -0.164 | |||
| 13.55 | 15.15 | 36 | 2,157 | 68.4% | 0.64 | 0.0134 | -0.164 | 130 | 7.90 | 8.05 | 681 | 4,238 | 69.7% | -0.37 | 0.0135 | -0.166 |
| 13.10 | 15.15 | 70.7% | 0.62 | 0.0136 | -0.166 | 131 | 8.20 | 8.50 | 1,106 | 69.2% | -0.38 | 0.0136 | -0.167 | |||
| 12.55 | 14.55 | 7 | 70.2% | 0.61 | 0.0137 | -0.167 | 132 | 8.65 | 8.95 | 23 | 69.1% | -0.40 | 0.0138 | -0.169 | ||
| 12.00 | 14.05 | 5 | 70.3% | 0.59 | 0.0139 | -0.169 | 133 | 9.10 | 9.40 | 1,043 | 68.9% | -0.41 | 0.0140 | -0.170 | ||
| 12.10 | 12.55 | 68.9% | 0.58 | 0.0140 | -0.170 | 134 | 9.60 | 9.90 | 133 | 69.0% | -0.42 | 0.0141 | -0.171 | |||
| 11.65 | 12.00 | 57 | 42.3K | 68.8% | 0.56 | 0.0141 | -0.171 | 135 | 10.10 | 10.40 | 654 | 2,354 | 68.9% | -0.44 | 0.0142 | -0.172 |
| 11.20 | 11.55 | 37 | 69.0% | 0.55 | 0.0142 | -0.172 | 136 | 10.60 | 11.25 | 70 | 68.7% | -0.45 | 0.0143 | -0.173 | ||
| 10.60 | 11.10 | 12 | 69.0% | 0.54 | 0.0143 | -0.172 | 137 | 11.15 | 11.45 | 37 | 68.8% | -0.47 | 0.0144 | -0.173 | ||
| 10.25 | 10.65 | 4 | 69.0% | 0.52 | 0.0143 | -0.172 | 138 | 11.65 | 12.00 | 50 | 68.6% | -0.48 | 0.0144 | -0.174 | ||
| 9.85 | 10.20 | 51 | 68.9% | 0.51 | 0.0143 | -0.172 | 139 | 12.25 | 12.60 | 29 | 68.8% | -0.50 | 0.0145 | -0.174 | ||
| 9.45 | 9.65 | 417 | 12.5K | 68.5% | 0.49 | 0.0144 | -0.172 | 140 | 12.80 | 13.15 | 577 | 2,643 | 68.6% | -0.51 | 0.0145 | -0.174 |
| 9.00 | 9.35 | 63 | 68.7% | 0.48 | 0.0143 | -0.172 | 141 | 13.40 | 13.75 | 16 | 68.6% | -0.52 | 0.0145 | -0.173 | ||
| 8.60 | 8.95 | 45 | 68.7% | 0.47 | 0.0143 | -0.172 | 142 | 14.00 | 14.35 | 23 | 68.6% | -0.54 | 0.0145 | -0.173 | ||
| 8.20 | 8.60 | 78 | 68.8% | 0.45 | 0.0143 | -0.171 | 143 | 14.60 | 15.00 | 47 | 68.6% | -0.55 | 0.0144 | -0.172 | ||
| 7.85 | 8.20 | 56 | 68.6% | 0.44 | 0.0142 | -0.170 | 144 | 15.20 | 15.65 | 37 | 68.5% | -0.56 | 0.0144 | -0.171 | ||
| 7.50 | 7.80 | 418 | 3,241 | 68.5% | 0.43 | 0.0142 | -0.169 | 145 | 15.85 | 16.35 | 520 | 3,066 | 68.7% | -0.58 | 0.0143 | -0.170 |
| 7.10 | 7.45 | 101 | 68.2% | 0.41 | 0.0141 | -0.168 | 146 | 16.50 | 17.10 | 89 | 69.0% | -0.59 | 0.0142 | -0.168 | ||
| 6.80 | 7.15 | 75 | 68.6% | 0.40 | 0.0140 | -0.166 | 147 | 17.20 | 18.00 | 1 | 69.8% | -0.61 | 0.0141 | -0.167 | ||
| 6.50 | 6.85 | 81 | 68.7% | 0.39 | 0.0138 | -0.165 | 148 | 16.80 | 18.95 | 66.8% | -0.62 | 0.0140 | -0.165 | |||
| 6.20 | 6.50 | 125 | 68.4% | 0.37 | 0.0137 | -0.163 | 149 | 17.50 | 19.15 | 3 | 65.5% | -0.63 | 0.0139 | -0.164 | ||
| 5.85 | 6.15 | 1,162 | 4,122 | 68.5% | 0.36 | 0.0135 | -0.161 | 150 | 19.25 | 19.85 | 62 | 3,452 | 68.9% | -0.64 | 0.0137 | -0.162 |
| 5.25 | 5.55 | 95 | 68.5% | 0.33 | 0.0131 | -0.156 | 152.5 | 20.35 | 22.00 | 15 | 67.6% | -0.67 | 0.0133 | -0.156 | ||
| 4.65 | 4.95 | 362 | 2,374 | 68.6% | 0.30 | 0.0126 | -0.150 | 155 | 22.75 | 23.55 | 4 | 3,122 | 68.2% | -0.70 | 0.0128 | -0.150 |
| 4.10 | 4.35 | 21 | 68.5% | 0.28 | 0.0121 | -0.143 | 157.5 | 23.95 | 26.05 | 1 | 67.0% | -0.73 | 0.0123 | -0.144 | ||
| 3.60 | 3.85 | 1,982 | 3,661 | 68.5% | 0.25 | 0.0115 | -0.137 | 160 | 26.45 | 28.20 | 92 | 4,225 | 67.1% | -0.76 | 0.0117 | -0.137 |
| 3.15 | 3.40 | 57 | 68.5% | 0.23 | 0.0109 | -0.130 | 162.5 | 28.20 | 30.10 | 68.0% | -0.78 | 0.0112 | -0.130 | |||
| 2.83 | 2.98 | 304 | 3,591 | 68.8% | 0.21 | 0.0103 | -0.123 | 165 | 30.30 | 32.35 | 92 | 2,725 | 68.6% | -0.80 | 0.0105 | -0.123 |
| 2.20 | 2.38 | 808 | 2,757 | 69.3% | 0.17 | 0.0090 | -0.109 | 170 | 34.50 | 37.20 | 66 | 2,177 | 70.4% | -0.84 | 0.0093 | -0.109 |
| 1.69 | 1.88 | 318 | 1,939 | 70.0% | 0.14 | 0.0078 | -0.097 | 175 | 38.60 | 41.70 | 8 | 1,187 | 68.4% | -0.87 | 0.0082 | -0.096 |
| 1.33 | 1.46 | 494 | 8,798 | 70.7% | 0.12 | 0.0068 | -0.085 | 180 | 42.00 | 46.50 | 1,647 | 58.7% | -0.90 | 0.0071 | -0.084 | |
| 1.08 | 1.20 | 225 | 1,356 | 71.5% | 0.10 | 0.0058 | -0.075 | 185 | 46.80 | 52.95 | 557 | 74.9% | -0.92 | 0.0062 | -0.073 | |
| 0.8800 | 0.9500 | 789 | 1,471 | 72.3% | 0.08 | 0.0050 | -0.066 | 190 | 51.85 | 57.75 | 919 | 78.5% | -0.93 | 0.0054 | -0.064 | |
| 0.6900 | 0.8000 | 502 | 2,448 | 73.4% | 0.07 | 0.0043 | -0.058 | 195 | 55.25 | 62.70 | 91 | -0.95 | 0.0047 | -0.057 | ||
| 0.5900 | 0.6500 | 768 | 5,339 | 74.6% | 0.06 | 0.0037 | -0.051 | 200 | 60.15 | 67.60 | 1 | 614 | -0.96 | 0.0040 | -0.049 | |
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。