SCHW 期权链 The Charles Schwab Corporation
Cboe delayed options data · 截至 18:38 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 ±1.4% (108.81–111.92) · ATM IV 29.3% · P/C 未平仓量 0.78
| 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 | |
| 48.35 | 51.10 | 1.00 | 0.0000 | 0.000 | 60 | 0 | 2.13 | 704.9% | 0.00 | 0.0000 | 0.000 | |||||
| 43.35 | 46.25 | 1.00 | 0.0000 | 0.000 | 65 | 0 | 0.0100 | 432 | 296.6% | 0.00 | 0.0000 | 0.000 | ||||
| 38.30 | 40.95 | 1 | 1.00 | 0.0000 | 0.000 | 70 | 0 | 0.0100 | 91 | 257.5% | 0.00 | 0.0000 | 0.000 | |||
| 33.30 | 36.20 | 1.00 | 0.0000 | 0.000 | 75 | 0 | 0.0100 | 92 | 220.9% | 0.00 | 0.0000 | 0.000 | ||||
| 28.30 | 31.25 | 4 | 1.00 | 0.0000 | 0.000 | 80 | 0 | 2.13 | 419.9% | 0.00 | 0.0000 | 0.000 | ||||
| 23.30 | 25.95 | 1 | 1.00 | 0.0000 | 0.000 | 85 | 0 | 2.12 | 357.2% | 0.00 | 0.0000 | -0.000 | ||||
| 22.30 | 24.80 | 1 | 1.00 | 0.0000 | 0.000 | 86 | 0 | 2.13 | 345.5% | 0.00 | 0.0000 | -0.000 | ||||
| 21.30 | 24.20 | 1 | 1.00 | 0.0000 | 0.000 | 87 | 0 | 2.13 | 333.4% | -0.00 | 0.0000 | -0.000 | ||||
| 20.30 | 23.20 | 2 | 1.00 | 0.0000 | 0.000 | 88 | 0 | 2.13 | 321.4% | -0.00 | 0.0000 | -0.000 | ||||
| 19.30 | 21.85 | 1 | 1.00 | 0.0000 | 0.000 | 89 | 0 | 1.52 | 2 | 281.5% | -0.00 | 0.0000 | -0.000 | |||
| 18.30 | 21.20 | 3 | 1.00 | 0.0001 | 0.000 | 90 | 0 | 1.52 | 1 | 270.3% | -0.00 | 0.0001 | -0.000 | |||
| 17.30 | 20.25 | 3 | 1.00 | 0.0001 | 0.000 | 91 | 0 | 1.55 | 16 | 260.6% | -0.00 | 0.0001 | -0.000 | |||
| 16.30 | 18.80 | 1 | 1.00 | 0.0001 | 0.000 | 92 | 0 | 1.50 | 2 | 247.2% | -0.00 | 0.0001 | -0.000 | |||
| 15.30 | 18.05 | 4 | 1.00 | 0.0002 | 0.000 | 93 | 0 | 1.50 | 2 | 236.2% | -0.00 | 0.0002 | -0.000 | |||
| 14.30 | 17.25 | 4 | 1.00 | 0.0002 | 0.000 | 94 | 0 | 1.50 | 17 | 225.2% | -0.00 | 0.0002 | -0.000 | |||
| 13.30 | 15.80 | 2 | 1.00 | 0.0003 | 0.000 | 95 | 0 | 1.50 | 5 | 214.2% | -0.00 | 0.0003 | -0.001 | |||
| 12.30 | 15.25 | 1.00 | 0.0004 | 0.000 | 96 | 0.0100 | 0.0500 | 133 | 106.6% | -0.00 | 0.0004 | -0.001 | ||||
| 11.30 | 14.15 | 7 | 1.00 | 0.0006 | 0.000 | 97 | 0 | 1.57 | 84 | 195.0% | -0.00 | 0.0006 | -0.001 | |||
| 10.35 | 13.25 | 16 | 1.00 | 0.0008 | 0.000 | 98 | 0 | 0.0400 | 58 | 87.9% | -0.00 | 0.0008 | -0.001 | |||
| 9.35 | 12.15 | 19 | 1.00 | 0.0012 | 0.000 | 99 | 0 | 0.9900 | 61 | 150.3% | -0.00 | 0.0012 | -0.002 | |||
| 8.35 | 11.15 | 1 | 1.00 | 0.0018 | 0.000 | 100 | 0 | 0.2900 | 83 | 103.6% | -0.00 | 0.0018 | -0.002 | |||
| 7.35 | 10.05 | 2 | 1.00 | 0.0027 | 0.000 | 101 | 0 | 0.6000 | 43 | 112.9% | -0.00 | 0.0027 | -0.003 | |||
| 6.35 | 9.00 | 5 | 1.00 | 0.0043 | -0.001 | 102 | 0 | 0.8900 | 169 | 115.6% | -0.01 | 0.0043 | -0.005 | |||
| 5.35 | 8.25 | 5 | 0.99 | 0.0068 | -0.004 | 103 | 0 | 0.5100 | 85 | 89.7% | -0.01 | 0.0068 | -0.008 | |||
| 4.35 | 7.00 | 25 | 0.99 | 0.0112 | -0.010 | 104 | 0 | 0.1000 | 111 | 55.9% | -0.01 | 0.0112 | -0.013 | |||
| 3.65 | 5.95 | 51 | 0.98 | 0.0189 | -0.019 | 105 | 0.0100 | 0.0400 | 1 | 151 | 43.0% | -0.02 | 0.0189 | -0.022 | ||
| 2.70 | 5.20 | 1 | 108 | 0.96 | 0.0325 | -0.035 | 106 | 0.0100 | 0.1400 | 1 | 627 | 44.4% | -0.04 | 0.0326 | -0.038 | |
| 2.60 | 3.55 | 1 | 147 | 0.93 | 0.0566 | -0.067 | 107 | 0.0100 | 0.1700 | 8 | 170 | 38.3% | -0.07 | 0.0566 | -0.069 | |
| 1.85 | 2.69 | 1 | 182 | 0.87 | 0.0974 | -0.129 | 108 | 0.0100 | 0.2500 | 8 | 908 | 32.3% | -0.13 | 0.0976 | -0.130 | |
| 1.20 | 1.81 | 1 | 415 | 21.2% | 0.77 | 0.1573 | -0.241 | 109 | 0.1100 | 0.5000 | 356 | 31.9% | -0.23 | 0.1588 | -0.242 | |
| 0.7000 | 1.07 | 5 | 480 | 25.8% | 0.59 | 0.2158 | -0.362 | 110 | 0.4300 | 0.9100 | 257 | 32.9% | -0.41 | 0.2216 | -0.364 | |
| 0.2100 | 0.7000 | 412 | 27.5% | 0.37 | 0.2186 | -0.320 | 111 | 0.8700 | 1.62 | 1 | 49 | 34.9% | -0.65 | 0.2297 | -0.331 | |
| 0.0300 | 0.2200 | 6 | 1,270 | 23.9% | 0.18 | 0.1523 | -0.156 | 112 | 1.40 | 2.61 | 272 | 38.2% | -0.84 | 0.1567 | -0.184 | |
| 0.0100 | 0.1800 | 6 | 988 | 30.7% | 0.07 | 0.0793 | -0.057 | 113 | 2.21 | 3.65 | 203 | 44.5% | -0.95 | 0.0729 | -0.105 | |
| 0.0100 | 0.0300 | 501 | 28.4% | 0.03 | 0.0359 | -0.020 | 114 | 3.25 | 5.75 | 84.6% | -0.98 | 0.0270 | -0.082 | |||
| 0 | 0.1500 | 370 | 44.3% | 0.01 | 0.0155 | -0.008 | 115 | 3.80 | 6.70 | 83.1% | -0.99 | 0.0090 | -0.075 | |||
| 0 | 0.5100 | 277 | 69.3% | 0.01 | 0.0067 | -0.003 | 116 | 5.00 | 7.70 | 98.8% | -1.00 | 0.0029 | -0.074 | |||
| 0 | 0.7500 | 41 | 86.8% | 0.00 | 0.0030 | -0.001 | 117 | 5.80 | 8.70 | 102.9% | -1.00 | 0.0010 | -0.073 | |||
| 0 | 0.0500 | 347 | 54.3% | 0.00 | 0.0014 | -0.001 | 118 | 6.60 | 9.70 | 105.8% | -1.00 | 0.0003 | -0.073 | |||
| 0 | 1.55 | 130.4% | 0.00 | 0.0006 | -0.000 | 119 | 7.60 | 10.70 | 114.6% | -1.00 | 0.0001 | -0.073 | ||||
| 0 | 1.55 | 25 | 139.5% | 0.00 | 0.0003 | -0.000 | 120 | 8.45 | 11.70 | 117.4% | -1.00 | 0.0000 | -0.073 | |||
| 0 | 1.52 | 38 | 147.4% | 0.00 | 0.0002 | -0.000 | 121 | 9.70 | 12.70 | 135.1% | -1.00 | 0.0000 | -0.073 | |||
| 0 | 1.52 | 10 | 156.1% | 0.00 | 0.0001 | 0.000 | 122 | 10.95 | 13.70 | 152.3% | -1.00 | 0.0000 | -0.073 | |||
| 0 | 1.51 | 7 | 164.1% | 0.00 | 0.0000 | 0.000 | 123 | 11.90 | 14.70 | 158.8% | -1.00 | 0.0000 | -0.073 | |||
| 0 | 1.51 | 2 | 172.3% | 0.00 | 0.0000 | 0.000 | 124 | 12.65 | 15.70 | 157.1% | -1.00 | 0.0000 | -0.073 | |||
| 0 | 1.52 | 1 | 180.7% | 0.00 | 0.0000 | 0.000 | 125 | 13.20 | 16.70 | 143.3% | -1.00 | 0.0000 | -0.073 | |||
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。