SE 期权链 Sea Limited
Cboe delayed options data · 截至 03:38 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 ±7.2% (104.41–120.56) · ATM IV 42.8% · P/C 未平仓量 0.86
| 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 | |
| 50.75 | 55.00 | 331 | 117.2% | 1.00 | 0.0000 | 0.000 | 60 | 0 | 2.13 | 96 | 204.5% | -0.00 | 0.0000 | -0.000 | ||
| 45.80 | 49.85 | 2 | 1.00 | 0.0000 | 0.000 | 65 | 0 | 2.13 | 2,189 | 182.5% | -0.00 | 0.0000 | -0.000 | |||
| 40.85 | 44.75 | 16 | 1.00 | 0.0001 | 0.000 | 70 | 0 | 1.43 | 422 | 147.8% | -0.00 | 0.0001 | -0.001 | |||
| 38.30 | 42.40 | 1.00 | 0.0002 | 0.000 | 72.5 | 0 | 2.13 | 749 | 152.2% | -0.00 | 0.0002 | -0.001 | ||||
| 36.20 | 39.45 | 112 | 1.00 | 0.0003 | 0.000 | 75 | 0 | 2.11 | 962 | 142.4% | -0.00 | 0.0003 | -0.002 | |||
| 33.90 | 36.35 | 5 | 1.00 | 0.0004 | 0.000 | 77.5 | 0 | 0.8600 | 375 | 108.8% | -0.00 | 0.0004 | -0.003 | |||
| 30.90 | 33.90 | 334 | 1.00 | 0.0006 | 0.000 | 80 | 0 | 0.4600 | 65 | 2,506 | 89.8% | -0.00 | 0.0006 | -0.004 | ||
| 28.95 | 31.45 | 43 | 0.99 | 0.0010 | -0.002 | 82.5 | 0 | 0.4500 | 120 | 632 | 82.6% | -0.00 | 0.0010 | -0.005 | ||
| 26.20 | 29.30 | 41 | 0.99 | 0.0015 | -0.004 | 85 | 0 | 0.4300 | 282 | 1,576 | 75.2% | -0.01 | 0.0015 | -0.007 | ||
| 23.50 | 26.65 | 1,964 | 0.99 | 0.0022 | -0.007 | 87.5 | 0 | 2.16 | 197 | 99.1% | -0.01 | 0.0022 | -0.010 | |||
| 21.10 | 24.55 | 253 | 0.98 | 0.0033 | -0.012 | 90 | 0.0200 | 0.7900 | 689 | 70.8% | -0.02 | 0.0033 | -0.015 | |||
| 18.85 | 21.95 | 1,127 | 0.97 | 0.0050 | -0.018 | 92.5 | 0 | 2.26 | 121 | 83.7% | -0.03 | 0.0050 | -0.020 | |||
| 16.10 | 20.00 | 723 | 45.3% | 0.96 | 0.0073 | -0.026 | 95 | 0 | 0.6000 | 1,043 | 53.3% | -0.04 | 0.0074 | -0.028 | ||
| 13.85 | 17.35 | 1 | 259 | 41.8% | 0.94 | 0.0107 | -0.036 | 97.5 | 0 | 0.7500 | 51 | 49.4% | -0.06 | 0.0107 | -0.038 | |
| 11.65 | 14.60 | 1 | 1,069 | 36.7% | 0.91 | 0.0152 | -0.049 | 100 | 0.2400 | 0.4900 | 1 | 1,148 | 42.4% | -0.09 | 0.0152 | -0.051 |
| 7.75 | 11.25 | 35.9% | 0.84 | 0.0248 | -0.075 | 104 | 0.7000 | 1.03 | 1 | 19 | 41.6% | -0.16 | 0.0249 | -0.076 | ||
| 8.05 | 9.80 | 1 | 467 | 40.3% | 0.81 | 0.0275 | -0.082 | 105 | 0.8500 | 1.10 | 1 | 853 | 40.1% | -0.19 | 0.0277 | -0.083 |
| 6.25 | 9.20 | 33.8% | 0.78 | 0.0303 | -0.088 | 106 | 1.00 | 1.32 | 18 | 39.6% | -0.22 | 0.0304 | -0.090 | |||
| 6.00 | 9.20 | 2 | 42.9% | 0.75 | 0.0329 | -0.095 | 107 | 0.5900 | 1.80 | 7 | 14 | 36.6% | -0.25 | 0.0331 | -0.096 | |
| 4.55 | 7.95 | 34.5% | 0.72 | 0.0354 | -0.101 | 108 | 1.20 | 1.95 | 1 | 27 | 38.0% | -0.29 | 0.0357 | -0.102 | ||
| 5.05 | 7.15 | 41.1% | 0.68 | 0.0377 | -0.106 | 109 | 1.47 | 2.31 | 34 | 37.9% | -0.32 | 0.0379 | -0.107 | |||
| 5.05 | 5.55 | 5 | 1,618 | 39.1% | 0.64 | 0.0396 | -0.111 | 110 | 2.00 | 3.15 | 5 | 1,801 | 41.5% | -0.36 | 0.0398 | -0.112 |
| 3.40 | 6.60 | 6 | 42.2% | 0.60 | 0.0411 | -0.114 | 111 | 2.48 | 3.25 | 3 | 40.1% | -0.40 | 0.0414 | -0.115 | ||
| 2.86 | 6.05 | 3 | 42.2% | 0.56 | 0.0420 | -0.117 | 112 | 2.04 | 5.20 | 1 | 27 | 43.3% | -0.45 | 0.0423 | -0.117 | |
| 2.91 | 3.95 | 36.6% | 0.51 | 0.0425 | -0.118 | 113 | 2.54 | 5.25 | 1 | 4 | 40.9% | -0.49 | 0.0428 | -0.119 | ||
| 2.82 | 3.75 | 14 | 40.0% | 0.47 | 0.0424 | -0.118 | 114 | 3.05 | 5.75 | 6 | 40.5% | -0.53 | 0.0427 | -0.118 | ||
| 2.67 | 3.05 | 50 | 1,350 | 39.9% | 0.43 | 0.0417 | -0.116 | 115 | 4.60 | 5.35 | 1,388 | 40.4% | -0.57 | 0.0421 | -0.117 | |
| 2.06 | 2.83 | 7 | 52 | 39.5% | 0.39 | 0.0406 | -0.114 | 116 | 4.45 | 7.60 | 9 | 45.1% | -0.61 | 0.0411 | -0.115 | |
| 1.79 | 2.95 | 1 | 20 | 42.5% | 0.35 | 0.0392 | -0.111 | 117 | 5.00 | 8.15 | 500 | 44.0% | -0.65 | 0.0396 | -0.112 | |
| 1.08 | 2.02 | 4 | 8 | 36.4% | 0.32 | 0.0374 | -0.107 | 118 | 5.70 | 9.00 | 22 | 45.1% | -0.69 | 0.0378 | -0.107 | |
| 1.33 | 1.70 | 10 | 335 | 39.2% | 0.29 | 0.0353 | -0.102 | 119 | 7.20 | 8.20 | 28 | 40.6% | -0.72 | 0.0357 | -0.103 | |
| 1.03 | 1.40 | 14 | 1,487 | 38.3% | 0.26 | 0.0331 | -0.097 | 120 | 7.60 | 9.10 | 8 | 607 | 39.1% | -0.75 | 0.0335 | -0.098 |
| 0.0700 | 2.41 | 3 | 19 | 41.5% | 0.23 | 0.0308 | -0.092 | 121 | 8.00 | 10.65 | 41.6% | -0.78 | 0.0313 | -0.092 | ||
| 0.8600 | 1.09 | 195 | 28 | 40.4% | 0.20 | 0.0285 | -0.086 | 122 | 8.85 | 12.05 | 46.2% | -0.80 | 0.0289 | -0.086 | ||
| 0.5500 | 1.55 | 43 | 32 | 44.1% | 0.18 | 0.0263 | -0.081 | 123 | 9.70 | 12.95 | 1 | 47.1% | -0.83 | 0.0267 | -0.081 | |
| 0.5900 | 0.8500 | 2 | 13 | 41.0% | 0.16 | 0.0241 | -0.075 | 124 | 10.60 | 13.80 | 8 | 47.8% | -0.85 | 0.0245 | -0.075 | |
| 0.5000 | 0.9100 | 11 | 2,776 | 43.1% | 0.14 | 0.0220 | -0.070 | 125 | 11.45 | 14.40 | 674 | 45.6% | -0.87 | 0.0224 | -0.070 | |
| 0 | 1.36 | 44.9% | 0.13 | 0.0200 | -0.065 | 126 | 12.50 | 15.65 | 50.6% | -0.88 | 0.0204 | -0.064 | ||||
| 0 | 1.47 | 9 | 48.2% | 0.11 | 0.0182 | -0.060 | 127 | 13.55 | 16.55 | 52.5% | -0.90 | 0.0186 | -0.059 | |||
| 0 | 1.29 | 2 | 3 | 48.5% | 0.10 | 0.0165 | -0.055 | 128 | 14.50 | 17.50 | 53.9% | -0.91 | 0.0169 | -0.055 | ||
| 0 | 1.24 | 19 | 50.1% | 0.09 | 0.0149 | -0.051 | 129 | 15.45 | 18.20 | 52.6% | -0.92 | 0.0155 | -0.051 | |||
| 0.2000 | 0.4600 | 36 | 2,181 | 45.1% | 0.08 | 0.0135 | -0.047 | 130 | 16.30 | 18.65 | 293 | 45.7% | -0.93 | 0.0142 | -0.047 | |
| 0 | 1.10 | 33 | 52.5% | 0.07 | 0.0122 | -0.043 | 131 | 17.40 | 19.80 | 51.3% | -0.94 | 0.0129 | -0.043 | |||
| 0.0500 | 0.3200 | 41 | 975 | 47.9% | 0.04 | 0.0081 | -0.031 | 135 | 21.85 | 23.05 | 215 | 53.9% | -0.97 | 0.0092 | -0.034 | |
| 0.0500 | 0.1200 | 2 | 1,681 | 49.1% | 0.03 | 0.0049 | -0.021 | 140 | 26.30 | 28.05 | 431 | -0.99 | 0.0057 | -0.021 | ||
| 0 | 0.7000 | 1 | 919 | 70.5% | 0.02 | 0.0030 | -0.014 | 145 | 31.35 | 33.70 | 5 | 73.3% | -1.00 | 0.0022 | -0.013 | |
| 0 | 0.1500 | 4 | 1,107 | 61.0% | 0.01 | 0.0019 | -0.009 | 150 | 36.35 | 38.60 | 2 | 78.9% | -1.00 | 0.0003 | -0.011 | |
| 0 | 0.9400 | 785 | 89.8% | 0.01 | 0.0012 | -0.006 | 155 | 41.35 | 43.50 | 83.5% | -1.00 | 0.0000 | -0.011 | |||
| 0 | 0.2400 | 7 | 334 | 77.8% | 0.00 | 0.0008 | -0.005 | 160 | 46.15 | 48.95 | 96.4% | -1.00 | 0.0000 | -0.011 | ||
| 0 | 0.9300 | 69 | 103.1% | 0.00 | 0.0006 | -0.003 | 165 | 50.70 | 53.70 | -1.00 | 0.0000 | -0.011 | ||||
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。