SHOP 期权链 Shopify Inc.
Cboe delayed options data · 截至 12:41 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 ±17.9% (140.52–201.87) · ATM IV 66.9% · P/C 未平仓量 1.11
| 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 | |
| 77.95 | 81.45 | 0.99 | 0.0005 | -0.013 | 90 | 0 | 2.16 | 116.8% | -0.01 | 0.0005 | -0.013 | |||||
| 73.00 | 76.50 | 0.99 | 0.0007 | -0.017 | 95 | 0 | 2.19 | 108.5% | -0.01 | 0.0007 | -0.017 | |||||
| 68.00 | 71.65 | 0.98 | 0.0009 | -0.022 | 100 | 0 | 2.23 | 13 | 100.8% | -0.02 | 0.0009 | -0.022 | ||||
| 63.40 | 66.80 | 51.4% | 0.98 | 0.0012 | -0.028 | 105 | 0 | 2.29 | 93.5% | -0.02 | 0.0012 | -0.028 | ||||
| 58.50 | 61.70 | 0.97 | 0.0017 | -0.035 | 110 | 0 | 1.87 | 82.2% | -0.03 | 0.0017 | -0.035 | |||||
| 53.90 | 57.35 | 1 | 1 | 66.1% | 0.96 | 0.0022 | -0.045 | 115 | 0 | 1.54 | 72.2% | -0.04 | 0.0022 | -0.045 | ||
| 49.10 | 52.80 | 16 | 66.0% | 0.94 | 0.0028 | -0.056 | 120 | 0.8900 | 1.60 | 2 | 3 | 73.1% | -0.06 | 0.0028 | -0.056 | |
| 44.75 | 48.25 | 67.2% | 0.92 | 0.0036 | -0.069 | 125 | 1.27 | 2.40 | 73.4% | -0.08 | 0.0036 | -0.070 | ||||
| 40.60 | 43.55 | 1 | 6 | 66.5% | 0.90 | 0.0045 | -0.084 | 130 | 1.77 | 2.60 | 3 | 19 | 69.7% | -0.10 | 0.0045 | -0.085 |
| 36.40 | 39.75 | 68.1% | 0.87 | 0.0054 | -0.101 | 135 | 2.40 | 3.75 | 7 | 14 | 69.9% | -0.13 | 0.0054 | -0.101 | ||
| 32.45 | 35.65 | 6 | 67.5% | 0.83 | 0.0064 | -0.117 | 140 | 2.90 | 5.40 | 1 | 8 | 69.9% | -0.17 | 0.0064 | -0.118 | |
| 30.45 | 34.20 | 66.1% | 0.82 | 0.0068 | -0.124 | 142 | 3.00 | 5.15 | 2 | 1 | 66.1% | -0.18 | 0.0068 | -0.125 | ||
| 29.70 | 33.10 | 65.0% | 0.81 | 0.0069 | -0.127 | 143 | 3.25 | 6.10 | 2 | 1 | 68.4% | -0.19 | 0.0070 | -0.128 | ||
| 29.40 | 32.60 | 3 | 4 | 67.2% | 0.80 | 0.0071 | -0.130 | 144 | 3.50 | 6.80 | 2 | 12 | 69.7% | -0.20 | 0.0072 | -0.131 |
| 28.65 | 31.70 | 2 | 66.6% | 0.79 | 0.0073 | -0.134 | 145 | 4.35 | 7.00 | 1 | 7 | 71.2% | -0.21 | 0.0074 | -0.134 | |
| 27.85 | 30.95 | 66.2% | 0.78 | 0.0075 | -0.137 | 146 | 4.05 | 7.30 | 69.5% | -0.22 | 0.0075 | -0.138 | ||||
| 27.10 | 30.25 | 66.1% | 0.77 | 0.0076 | -0.140 | 147 | 4.35 | 7.60 | 19 | 69.5% | -0.23 | 0.0077 | -0.141 | |||
| 26.55 | 29.75 | 67.1% | 0.77 | 0.0078 | -0.143 | 148 | 4.65 | 7.90 | 2 | 69.4% | -0.24 | 0.0079 | -0.144 | |||
| 25.90 | 29.15 | 67.4% | 0.76 | 0.0080 | -0.146 | 149 | 4.95 | 8.00 | 68.7% | -0.24 | 0.0080 | -0.147 | ||||
| 25.15 | 28.10 | 2 | 5 | 66.2% | 0.75 | 0.0081 | -0.149 | 150 | 5.45 | 7.00 | 10 | 17 | 65.5% | -0.25 | 0.0082 | -0.150 |
| 23.55 | 26.40 | 66.2% | 0.72 | 0.0085 | -0.155 | 152.5 | 6.35 | 9.40 | 1 | 9 | 69.8% | -0.28 | 0.0086 | -0.156 | ||
| 21.90 | 25.30 | 8 | 10 | 67.2% | 0.70 | 0.0089 | -0.162 | 155 | 7.85 | 9.85 | 12 | 16 | 70.0% | -0.30 | 0.0090 | -0.163 |
| 20.50 | 23.75 | 3 | 67.4% | 0.68 | 0.0092 | -0.167 | 157.5 | 7.90 | 11.30 | 1 | 1 | 68.8% | -0.33 | 0.0093 | -0.168 | |
| 19.05 | 22.05 | 6 | 66.7% | 0.65 | 0.0095 | -0.172 | 160 | 9.45 | 11.50 | 11 | 16 | 67.9% | -0.35 | 0.0096 | -0.173 | |
| 17.65 | 20.60 | 66.5% | 0.63 | 0.0097 | -0.176 | 162.5 | 10.05 | 13.25 | 5 | 5 | 68.1% | -0.38 | 0.0098 | -0.177 | ||
| 16.40 | 18.75 | 5 | 5 | 65.4% | 0.60 | 0.0099 | -0.179 | 165 | 11.45 | 14.45 | 10 | 32 | 68.6% | -0.40 | 0.0100 | -0.180 |
| 14.90 | 18.10 | 66.1% | 0.58 | 0.0101 | -0.181 | 167.5 | 12.85 | 15.70 | 10 | 13 | 68.9% | -0.43 | 0.0102 | -0.183 | ||
| 13.70 | 16.75 | 6 | 7 | 65.7% | 0.55 | 0.0102 | -0.183 | 170 | 13.85 | 17.05 | 1 | 3 | 68.2% | -0.45 | 0.0103 | -0.185 |
| 12.60 | 15.80 | 5 | 66.1% | 0.53 | 0.0103 | -0.184 | 172.5 | 15.80 | 18.55 | 3 | 56 | 69.7% | -0.48 | 0.0104 | -0.186 | |
| 11.55 | 14.45 | 1 | 6 | 65.4% | 0.50 | 0.0103 | -0.184 | 175 | 16.90 | 19.50 | 3 | 136 | 67.8% | -0.50 | 0.0104 | -0.186 |
| 10.55 | 13.75 | 2 | 66.0% | 0.47 | 0.0103 | -0.183 | 177.5 | 18.75 | 21.05 | 1 | 8 | 68.7% | -0.53 | 0.0104 | -0.185 | |
| 9.55 | 12.70 | 9 | 29 | 65.6% | 0.45 | 0.0102 | -0.182 | 180 | 19.95 | 22.90 | 68.5% | -0.55 | 0.0104 | -0.184 | ||
| 8.75 | 11.60 | 1 | 65.2% | 0.43 | 0.0102 | -0.180 | 182.5 | 21.55 | 24.50 | 68.4% | -0.58 | 0.0103 | -0.182 | |||
| 8.00 | 11.05 | 2 | 65.9% | 0.40 | 0.0100 | -0.177 | 185 | 23.05 | 26.05 | 67.7% | -0.60 | 0.0102 | -0.180 | |||
| 7.00 | 10.00 | 103 | 64.7% | 0.38 | 0.0099 | -0.174 | 187.5 | 24.75 | 27.75 | 67.5% | -0.62 | 0.0101 | -0.176 | |||
| 6.40 | 9.20 | 2 | 19 | 64.7% | 0.36 | 0.0097 | -0.170 | 190 | 26.55 | 29.50 | 50 | 67.5% | -0.65 | 0.0099 | -0.173 | |
| 6.00 | 8.55 | 1 | 65.3% | 0.34 | 0.0095 | -0.166 | 192.5 | 28.15 | 31.30 | 66.8% | -0.67 | 0.0097 | -0.169 | |||
| 5.35 | 8.10 | 1 | 6 | 65.7% | 0.31 | 0.0093 | -0.161 | 195 | 30.05 | 33.20 | 66.9% | -0.69 | 0.0095 | -0.164 | ||
| 4.45 | 7.35 | 64.4% | 0.29 | 0.0090 | -0.156 | 197.5 | 32.15 | 35.10 | 67.3% | -0.71 | 0.0092 | -0.160 | ||||
| 4.05 | 6.95 | 23 | 65.0% | 0.28 | 0.0087 | -0.151 | 200 | 34.10 | 37.05 | 67.2% | -0.73 | 0.0090 | -0.155 | |||
| 3.40 | 5.95 | 5 | 9 | 65.6% | 0.24 | 0.0081 | -0.140 | 205 | 38.30 | 41.10 | 67.6% | -0.77 | 0.0084 | -0.144 | ||
| 3.15 | 4.25 | 5 | 94 | 64.4% | 0.21 | 0.0075 | -0.129 | 210 | 42.10 | 45.75 | 67.8% | -0.80 | 0.0078 | -0.133 | ||
| 2.10 | 3.15 | 2 | 41 | 65.4% | 0.15 | 0.0062 | -0.107 | 220 | 50.90 | 54.15 | 66.9% | -0.86 | 0.0065 | -0.112 | ||
| 0.8000 | 3.50 | 68.9% | 0.11 | 0.0050 | -0.087 | 230 | 60.00 | 63.40 | 67.1% | -0.90 | 0.0053 | -0.093 | ||||
| 0.8200 | 1.84 | 1 | 2 | 67.3% | 0.09 | 0.0040 | -0.071 | 240 | 70.15 | 73.20 | 73.6% | -0.93 | 0.0043 | -0.077 | ||
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。