SPOT 期权链 Spotify Technology S.A.
Cboe delayed options data · 截至 18:44 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 ±9.9% (477.06–581.41) · ATM IV 74.3% · P/C 未平仓量 0.90
| 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 | |
| 225.90 | 234.10 | 154.7% | 1.00 | 0.0001 | -0.028 | 300 | 0 | 4.30 | 1 | 197.2% | -0.00 | 0.0001 | -0.057 | |||
| 216.10 | 223.65 | 139.9% | 1.00 | 0.0001 | -0.033 | 310 | 0 | 4.30 | 1 | 187.3% | -0.00 | 0.0001 | -0.061 | |||
| 205.95 | 214.50 | 145.8% | 0.99 | 0.0001 | -0.039 | 320 | 0 | 4.30 | 177.7% | -0.01 | 0.0001 | -0.066 | ||||
| 195.95 | 204.20 | 132.2% | 0.99 | 0.0002 | -0.045 | 330 | 0 | 4.30 | 7 | 168.4% | -0.01 | 0.0002 | -0.070 | |||
| 186.15 | 194.55 | 132.8% | 0.99 | 0.0002 | -0.051 | 340 | 0 | 4.30 | 20 | 159.3% | -0.01 | 0.0002 | -0.075 | |||
| 176.00 | 184.60 | 123.3% | 0.99 | 0.0002 | -0.058 | 350 | 0 | 2.50 | 10 | 135.9% | -0.01 | 0.0002 | -0.080 | |||
| 171.00 | 178.85 | 106.6% | 0.99 | 0.0002 | -0.061 | 355 | 0 | 4.30 | 6 | 146.1% | -0.01 | 0.0002 | -0.083 | |||
| 166.05 | 174.25 | 111.2% | 0.99 | 0.0003 | -0.065 | 360 | 0 | 4.30 | 1 | 141.8% | -0.01 | 0.0003 | -0.087 | |||
| 161.05 | 169.65 | 113.0% | 0.99 | 0.0003 | -0.069 | 365 | 0 | 4.30 | 24 | 137.6% | -0.01 | 0.0003 | -0.090 | |||
| 156.05 | 164.65 | 109.2% | 0.99 | 0.0003 | -0.074 | 370 | 0 | 4.35 | 5 | 133.7% | -0.01 | 0.0003 | -0.094 | |||
| 151.10 | 159.15 | 99.4% | 0.99 | 0.0003 | -0.079 | 375 | 0 | 4.35 | 87 | 129.5% | -0.01 | 0.0003 | -0.099 | |||
| 146.55 | 154.70 | 107.5% | 0.99 | 0.0004 | -0.085 | 380 | 0 | 4.40 | 11 | 125.7% | -0.01 | 0.0004 | -0.104 | |||
| 141.15 | 149.20 | 93.7% | 0.99 | 0.0004 | -0.093 | 385 | 0.1000 | 4.40 | 4 | 122.2% | -0.01 | 0.0004 | -0.111 | |||
| 136.40 | 144.00 | 90.8% | 0.99 | 0.0005 | -0.101 | 390 | 0 | 4.45 | 3 | 117.8% | -0.01 | 0.0005 | -0.119 | |||
| 131.30 | 138.65 | 80.4% | 0.98 | 0.0005 | -0.112 | 395 | 0 | 4.50 | 84 | 114.1% | -0.02 | 0.0005 | -0.129 | |||
| 126.55 | 134.20 | 87.9% | 0.98 | 0.0006 | -0.125 | 400 | 0.1000 | 1.09 | 2 | 99 | 85.9% | -0.02 | 0.0006 | -0.142 | ||
| 122.20 | 129.30 | 91.1% | 0.98 | 0.0007 | -0.141 | 405 | 0 | 4.65 | 111 | 106.9% | -0.02 | 0.0007 | -0.157 | |||
| 116.55 | 124.40 | 82.8% | 0.98 | 0.0008 | -0.160 | 410 | 0 | 0.9800 | 1,675 | 76.9% | -0.02 | 0.0008 | -0.176 | |||
| 111.80 | 119.95 | 1 | 85.7% | 0.97 | 0.0009 | -0.184 | 415 | 0 | 4.90 | 97 | 100.2% | -0.03 | 0.0009 | -0.199 | ||
| 109.85 | 117.10 | 85.2% | 0.97 | 0.0010 | -0.197 | 417.5 | 0 | 4.90 | 98.3% | -0.03 | 0.0010 | -0.212 | ||||
| 106.85 | 114.90 | 1 | 82.1% | 0.97 | 0.0010 | -0.212 | 420 | 0 | 5.05 | 114 | 97.0% | -0.03 | 0.0010 | -0.226 | ||
| 105.15 | 112.30 | 84.7% | 0.96 | 0.0011 | -0.228 | 422.5 | 0 | 5.15 | 95.5% | -0.03 | 0.0011 | -0.242 | ||||
| 102.25 | 109.90 | 2 | 81.0% | 0.96 | 0.0012 | -0.245 | 425 | 0.7300 | 1.57 | 8 | 20 | 78.5% | -0.04 | 0.0012 | -0.259 | |
| 99.85 | 107.55 | 80.7% | 0.96 | 0.0013 | -0.264 | 427.5 | 0.7800 | 1.38 | 2 | 75.9% | -0.04 | 0.0013 | -0.277 | |||
| 97.90 | 105.15 | 82.3% | 0.95 | 0.0014 | -0.283 | 430 | 0.0100 | 5.50 | 13 | 91.1% | -0.04 | 0.0014 | -0.297 | |||
| 95.10 | 102.80 | 79.7% | 0.95 | 0.0015 | -0.305 | 432.5 | 0 | 4.90 | 86.6% | -0.05 | 0.0015 | -0.318 | ||||
| 93.15 | 100.45 | 1 | 81.2% | 0.95 | 0.0016 | -0.327 | 435 | 1.01 | 1.95 | 5 | 205 | 75.5% | -0.05 | 0.0016 | -0.340 | |
| 91.00 | 98.15 | 81.7% | 0.94 | 0.0017 | -0.351 | 437.5 | 0.9500 | 4.00 | 82.9% | -0.06 | 0.0017 | -0.364 | ||||
| 87.70 | 96.25 | 1 | 78.9% | 0.94 | 0.0018 | -0.377 | 440 | 0.9400 | 2.49 | 43 | 74.3% | -0.06 | 0.0018 | -0.389 | ||
| 86.35 | 93.55 | 80.8% | 0.93 | 0.0020 | -0.403 | 442.5 | 1.57 | 2.95 | 77.3% | -0.07 | 0.0020 | -0.415 | ||||
| 83.30 | 91.45 | 78.3% | 0.93 | 0.0021 | -0.431 | 445 | 1.68 | 2.59 | 68 | 74.4% | -0.07 | 0.0021 | -0.443 | |||
| 81.45 | 89.00 | 78.9% | 0.92 | 0.0022 | -0.460 | 447.5 | 1.87 | 3.00 | 74.9% | -0.08 | 0.0022 | -0.472 | ||||
| 79.50 | 86.75 | 5 | 79.6% | 0.91 | 0.0024 | -0.490 | 450 | 2.31 | 3.35 | 122 | 76.0% | -0.09 | 0.0024 | -0.501 | ||
| 77.10 | 84.00 | 77.1% | 0.91 | 0.0025 | -0.521 | 452.5 | 2.52 | 3.70 | 64 | 75.9% | -0.09 | 0.0025 | -0.532 | |||
| 74.30 | 81.80 | 1 | 75.1% | 0.90 | 0.0027 | -0.553 | 455 | 2.72 | 3.85 | 1 | 28 | 75.1% | -0.10 | 0.0027 | -0.564 | |
| 72.50 | 80.30 | 78.2% | 0.89 | 0.0028 | -0.586 | 457.5 | 1.43 | 4.65 | 71.5% | -0.11 | 0.0028 | -0.597 | ||||
| 70.10 | 78.15 | 39 | 77.4% | 0.88 | 0.0030 | -0.620 | 460 | 3.05 | 4.35 | 67 | 73.6% | -0.12 | 0.0030 | -0.631 | ||
| 68.60 | 75.40 | 77.3% | 0.87 | 0.0031 | -0.654 | 462.5 | 3.50 | 5.35 | 75.7% | -0.13 | 0.0031 | -0.665 | ||||
| 66.45 | 73.50 | 44 | 77.6% | 0.87 | 0.0033 | -0.689 | 465 | 3.90 | 5.25 | 19 | 49 | 74.4% | -0.13 | 0.0033 | -0.699 | |
| 64.35 | 71.95 | 78.7% | 0.86 | 0.0034 | -0.724 | 467.5 | 4.20 | 6.10 | 75.2% | -0.14 | 0.0034 | -0.734 | ||||
| 62.20 | 69.00 | 6 | 76.2% | 0.85 | 0.0036 | -0.759 | 470 | 4.80 | 6.20 | 121 | 74.7% | -0.15 | 0.0036 | -0.769 | ||
| 60.30 | 67.35 | 77.3% | 0.84 | 0.0037 | -0.794 | 472.5 | 5.25 | 6.90 | 1 | 75.2% | -0.16 | 0.0038 | -0.804 | |||
| 57.60 | 65.35 | 3 | 22 | 75.6% | 0.83 | 0.0039 | -0.830 | 475 | 5.30 | 7.10 | 1 | 107 | 73.5% | -0.17 | 0.0039 | -0.839 |
| 56.05 | 63.70 | 77.1% | 0.81 | 0.0040 | -0.864 | 477.5 | 6.15 | 7.75 | 74.5% | -0.19 | 0.0041 | -0.874 | ||||
| 54.30 | 61.75 | 20 | 77.4% | 0.80 | 0.0042 | -0.899 | 480 | 6.60 | 8.30 | 20 | 90 | 74.2% | -0.20 | 0.0042 | -0.908 | |
| 53.40 | 58.15 | 75.9% | 0.79 | 0.0043 | -0.933 | 482.5 | 7.25 | 8.95 | 74.4% | -0.21 | 0.0044 | -0.942 | ||||
| 51.40 | 56.85 | 9 | 76.7% | 0.78 | 0.0045 | -0.966 | 485 | 7.80 | 9.80 | 121 | 74.7% | -0.22 | 0.0045 | -0.975 | ||
| 49.70 | 54.75 | 76.4% | 0.77 | 0.0046 | -0.999 | 487.5 | 7.95 | 10.70 | 74.2% | -0.23 | 0.0046 | -1.007 | ||||
| 47.45 | 53.30 | 60 | 76.2% | 0.75 | 0.0048 | -1.030 | 490 | 8.65 | 11.40 | 144 | 74.2% | -0.25 | 0.0048 | -1.039 | ||
| 46.10 | 51.05 | 76.0% | 0.74 | 0.0049 | -1.061 | 492.5 | 9.95 | 11.85 | 74.8% | -0.26 | 0.0049 | -1.069 | ||||
| 44.30 | 49.65 | 25 | 76.4% | 0.73 | 0.0050 | -1.090 | 495 | 10.45 | 12.80 | 1 | 26 | 74.6% | -0.27 | 0.0050 | -1.098 | |
| 42.55 | 47.65 | 2 | 75.8% | 0.71 | 0.0052 | -1.118 | 497.5 | 11.50 | 13.40 | 13 | 74.7% | -0.29 | 0.0052 | -1.126 | ||
| 40.90 | 45.60 | 5 | 215 | 75.1% | 0.70 | 0.0053 | -1.144 | 500 | 12.35 | 14.30 | 111 | 74.8% | -0.30 | 0.0053 | -1.152 | |
| 39.35 | 43.80 | 8 | 75.0% | 0.69 | 0.0054 | -1.169 | 502.5 | 13.35 | 15.15 | 8 | 75.0% | -0.31 | 0.0054 | -1.177 | ||
| 37.70 | 42.70 | 48 | 75.6% | 0.67 | 0.0055 | -1.192 | 505 | 13.80 | 16.25 | 31 | 74.5% | -0.33 | 0.0055 | -1.200 | ||
| 36.20 | 41.10 | 75.6% | 0.66 | 0.0056 | -1.214 | 507.5 | 14.85 | 17.40 | 26 | 75.0% | -0.34 | 0.0056 | -1.221 | |||
| 34.55 | 38.55 | 10 | 65 | 73.8% | 0.64 | 0.0056 | -1.234 | 510 | 16.20 | 18.10 | 21 | 56 | 75.1% | -0.36 | 0.0057 | -1.241 |
| 33.05 | 36.80 | 1 | 73.3% | 0.63 | 0.0057 | -1.252 | 512.5 | 17.30 | 19.15 | 2 | 75.2% | -0.37 | 0.0058 | -1.258 | ||
| 31.55 | 36.45 | 155 | 74.9% | 0.61 | 0.0058 | -1.268 | 515 | 18.25 | 20.50 | 36 | 75.4% | -0.39 | 0.0058 | -1.274 | ||
| 30.25 | 33.85 | 73.2% | 0.60 | 0.0059 | -1.282 | 517.5 | 19.35 | 21.35 | 4 | 75.1% | -0.40 | 0.0059 | -1.288 | |||
| 29.20 | 32.45 | 43 | 99 | 73.6% | 0.58 | 0.0059 | -1.294 | 520 | 20.50 | 22.60 | 20 | 75.2% | -0.42 | 0.0059 | -1.300 | |
| 27.45 | 31.70 | 1 | 7 | 73.8% | 0.57 | 0.0060 | -1.304 | 522.5 | 21.60 | 24.35 | 3 | 75.9% | -0.43 | 0.0060 | -1.309 | |
| 26.15 | 29.90 | 92 | 73.0% | 0.55 | 0.0060 | -1.311 | 525 | 21.75 | 25.00 | 17 | 73.6% | -0.45 | 0.0060 | -1.317 | ||
| 25.75 | 28.60 | 1 | 1 | 74.2% | 0.54 | 0.0060 | -1.317 | 527.5 | 24.10 | 26.35 | 1 | 75.3% | -0.46 | 0.0060 | -1.323 | |
| 24.20 | 28.00 | 9 | 113 | 74.6% | 0.52 | 0.0060 | -1.321 | 530 | 24.40 | 27.75 | 4 | 44 | 74.0% | -0.48 | 0.0061 | -1.326 |
| 22.50 | 26.35 | 6 | 73.1% | 0.51 | 0.0061 | -1.323 | 532.5 | 25.80 | 29.00 | 74.0% | -0.49 | 0.0061 | -1.327 | |||
| 22.95 | 25.10 | 64 | 75.2% | 0.49 | 0.0061 | -1.322 | 535 | 28.10 | 30.05 | 1 | 24 | 74.8% | -0.51 | 0.0061 | -1.326 | |
| 20.45 | 24.50 | 2 | 73.9% | 0.48 | 0.0061 | -1.319 | 537.5 | 28.40 | 31.75 | 73.7% | -0.52 | 0.0061 | -1.324 | |||
| 19.40 | 23.40 | 64 | 73.8% | 0.46 | 0.0060 | -1.315 | 540 | 29.70 | 33.30 | 5 | 9 | 73.6% | -0.54 | 0.0061 | -1.319 | |
| 17.95 | 22.40 | 73.2% | 0.45 | 0.0060 | -1.309 | 542.5 | 31.40 | 34.75 | 73.8% | -0.55 | 0.0060 | -1.312 | ||||
| 17.20 | 21.10 | 12 | 103 | 73.1% | 0.43 | 0.0060 | -1.300 | 545 | 32.90 | 35.85 | 7 | 4 | 73.2% | -0.57 | 0.0060 | -1.303 |
| 17.10 | 19.65 | 1 | 73.6% | 0.42 | 0.0060 | -1.290 | 547.5 | 33.95 | 37.80 | 73.0% | -0.58 | 0.0060 | -1.293 | |||
| 17.00 | 19.25 | 15 | 510 | 75.5% | 0.41 | 0.0059 | -1.278 | 550 | 35.95 | 38.95 | 5 | 73.0% | -0.60 | 0.0059 | -1.280 | |
| 15.35 | 18.15 | 1 | 74.0% | 0.39 | 0.0059 | -1.264 | 552.5 | 37.20 | 41.20 | 73.4% | -0.61 | 0.0059 | -1.266 | |||
| 14.05 | 17.35 | 950 | 73.4% | 0.38 | 0.0058 | -1.249 | 555 | 39.00 | 42.50 | 6 | 73.0% | -0.62 | 0.0058 | -1.250 | ||
| 13.35 | 16.85 | 74.1% | 0.36 | 0.0057 | -1.232 | 557.5 | 40.65 | 43.85 | 72.4% | -0.64 | 0.0058 | -1.233 | ||||
| 12.55 | 15.95 | 137 | 73.8% | 0.35 | 0.0057 | -1.213 | 560 | 41.85 | 46.95 | 3 | 73.7% | -0.65 | 0.0057 | -1.214 | ||
| 11.90 | 14.95 | 73.6% | 0.34 | 0.0056 | -1.194 | 562.5 | 43.80 | 48.75 | 74.1% | -0.67 | 0.0056 | -1.194 | ||||
| 11.25 | 14.15 | 74 | 73.5% | 0.32 | 0.0055 | -1.173 | 565 | 45.70 | 50.55 | 1 | 74.3% | -0.68 | 0.0055 | -1.173 | ||
| 10.90 | 13.60 | 74.3% | 0.31 | 0.0054 | -1.150 | 567.5 | 47.40 | 52.30 | 74.0% | -0.69 | 0.0054 | -1.150 | ||||
| 10.15 | 12.70 | 10 | 21 | 73.7% | 0.30 | 0.0053 | -1.127 | 570 | 48.85 | 54.00 | 3 | 73.1% | -0.70 | 0.0053 | -1.127 | |
| 9.55 | 12.05 | 73.7% | 0.29 | 0.0052 | -1.103 | 572.5 | 50.65 | 55.95 | 73.1% | -0.72 | 0.0052 | -1.102 | ||||
| 9.05 | 11.40 | 1 | 598 | 73.8% | 0.27 | 0.0051 | -1.078 | 575 | 52.85 | 58.00 | 3 | 73.8% | -0.73 | 0.0051 | -1.077 | |
| 8.25 | 10.80 | 73.4% | 0.26 | 0.0050 | -1.053 | 577.5 | 54.75 | 59.75 | 73.4% | -0.74 | 0.0050 | -1.051 | ||||
| 8.05 | 10.20 | 88 | 73.9% | 0.25 | 0.0049 | -1.027 | 580 | 56.45 | 61.80 | 5 | 73.1% | -0.75 | 0.0049 | -1.025 | ||
| 7.45 | 9.70 | 73.8% | 0.24 | 0.0048 | -1.001 | 582.5 | 58.55 | 63.75 | 73.2% | -0.76 | 0.0048 | -0.999 | ||||
| 7.10 | 9.05 | 24 | 73.7% | 0.23 | 0.0047 | -0.975 | 585 | 60.40 | 65.65 | 5 | 72.7% | -0.77 | 0.0047 | -0.972 | ||
| 6.50 | 8.65 | 73.6% | 0.22 | 0.0045 | -0.948 | 587.5 | 62.55 | 67.85 | 73.3% | -0.78 | 0.0046 | -0.945 | ||||
| 5.85 | 8.30 | 61 | 73.4% | 0.21 | 0.0044 | -0.922 | 590 | 64.65 | 69.95 | 73.4% | -0.79 | 0.0044 | -0.918 | |||
| 5.65 | 7.90 | 73.9% | 0.20 | 0.0043 | -0.896 | 592.5 | 66.75 | 71.95 | 73.3% | -0.80 | 0.0043 | -0.892 | ||||
| 5.50 | 7.25 | 2 | 42 | 73.9% | 0.19 | 0.0042 | -0.870 | 595 | 67.85 | 75.95 | 1 | 75.2% | -0.81 | 0.0042 | -0.866 | |
| 5.15 | 7.05 | 74.4% | 0.18 | 0.0040 | -0.845 | 597.5 | 70.25 | 77.80 | 75.2% | -0.82 | 0.0041 | -0.840 | ||||
| 4.85 | 6.75 | 3 | 161 | 74.7% | 0.17 | 0.0039 | -0.820 | 600 | 71.95 | 80.15 | 4 | 74.8% | -0.83 | 0.0039 | -0.815 | |
| 4.25 | 6.10 | 73.4% | 0.17 | 0.0038 | -0.795 | 602.5 | 74.20 | 82.50 | 75.4% | -0.84 | 0.0038 | -0.790 | ||||
| 4.00 | 6.15 | 21 | 74.5% | 0.16 | 0.0037 | -0.771 | 605 | 76.15 | 84.65 | 74.9% | -0.84 | 0.0037 | -0.766 | |||
| 3.75 | 6.90 | 77.2% | 0.15 | 0.0035 | -0.748 | 607.5 | 78.75 | 86.90 | 76.0% | -0.85 | 0.0036 | -0.743 | ||||
| 2.78 | 8.15 | 30 | 79.3% | 0.14 | 0.0034 | -0.726 | 610 | 81.00 | 89.20 | 1 | 76.4% | -0.86 | 0.0034 | -0.721 | ||
| 2.32 | 7.50 | 78.2% | 0.14 | 0.0033 | -0.704 | 612.5 | 83.05 | 91.35 | 75.9% | -0.87 | 0.0033 | -0.699 | ||||
| 2.13 | 5.05 | 17 | 72.6% | 0.13 | 0.0032 | -0.684 | 615 | 85.00 | 93.70 | 75.4% | -0.87 | 0.0032 | -0.678 | |||
| 1.56 | 7.15 | 78.2% | 0.13 | 0.0031 | -0.663 | 617.5 | 88.00 | 95.15 | 75.3% | -0.88 | 0.0031 | -0.658 | ||||
| 1.15 | 7.85 | 27 | 80.4% | 0.12 | 0.0030 | -0.644 | 620 | 89.90 | 97.75 | 75.2% | -0.88 | 0.0030 | -0.638 | |||
| 2.11 | 5.35 | 77.5% | 0.11 | 0.0029 | -0.626 | 622.5 | 92.60 | 100.05 | 76.6% | -0.89 | 0.0029 | -0.620 | ||||
| 1.33 | 6.70 | 97 | 80.5% | 0.11 | 0.0028 | -0.608 | 625 | 94.40 | 102.65 | 76.1% | -0.89 | 0.0028 | -0.602 | |||
| 1.57 | 4.55 | 76.1% | 0.11 | 0.0027 | -0.591 | 627.5 | 96.40 | 104.95 | 75.1% | -0.90 | 0.0027 | -0.585 | ||||
| 1.90 | 6.75 | 24 | 85.0% | 0.10 | 0.0026 | -0.575 | 630 | 99.00 | 107.55 | 77.1% | -0.90 | 0.0026 | -0.569 | |||
| 1.80 | 4.00 | 77.6% | 0.10 | 0.0025 | -0.559 | 632.5 | 101.20 | 109.70 | 76.1% | -0.91 | 0.0025 | -0.553 | ||||
| 1.70 | 6.35 | 12 | 85.9% | 0.09 | 0.0024 | -0.544 | 635 | 103.65 | 112.30 | 77.5% | -0.91 | 0.0024 | -0.538 | |||
| 1.34 | 2.64 | 73.4% | 0.09 | 0.0023 | -0.530 | 637.5 | 106.20 | 114.15 | 76.5% | -0.91 | 0.0024 | -0.524 | ||||
| 1.33 | 2.50 | 17 | 73.9% | 0.09 | 0.0022 | -0.516 | 640 | 108.35 | 116.65 | 76.3% | -0.92 | 0.0023 | -0.510 | |||
| 1.34 | 4.40 | 82.4% | 0.08 | 0.0022 | -0.503 | 642.5 | 110.75 | 118.85 | 75.8% | -0.92 | 0.0022 | -0.497 | ||||
| 0.8700 | 6.00 | 3 | 87.4% | 0.08 | 0.0021 | -0.491 | 645 | 113.75 | 121.00 | 77.6% | -0.92 | 0.0021 | -0.484 | |||
| 0.7800 | 2.54 | 75.1% | 0.08 | 0.0020 | -0.479 | 647.5 | 115.55 | 123.70 | 76.5% | -0.93 | 0.0021 | -0.472 | ||||
| 0.8700 | 3.50 | 3 | 80.8% | 0.07 | 0.0020 | -0.467 | 650 | 118.00 | 126.25 | 77.7% | -0.93 | 0.0020 | -0.461 | |||
| 0.7300 | 5.75 | 89.8% | 0.07 | 0.0019 | -0.456 | 652.5 | 120.80 | 128.20 | 77.5% | -0.93 | 0.0019 | -0.450 | ||||
| 0.5600 | 5.65 | 90.1% | 0.07 | 0.0018 | -0.446 | 655 | 123.20 | 130.65 | 77.9% | -0.94 | 0.0019 | -0.439 | ||||
| 0.5500 | 5.60 | 91.1% | 0.07 | 0.0018 | -0.435 | 657.5 | 125.20 | 133.40 | 77.6% | -0.94 | 0.0018 | -0.429 | ||||
| 0.5200 | 5.50 | 83 | 91.8% | 0.06 | 0.0017 | -0.426 | 660 | 127.65 | 135.20 | 74.0% | -0.94 | 0.0018 | -0.420 | |||
| 0.5800 | 5.50 | 93.2% | 0.06 | 0.0017 | -0.416 | 662.5 | 130.10 | 137.95 | 76.4% | -0.94 | 0.0017 | -0.410 | ||||
| 0.3400 | 5.40 | 93.1% | 0.06 | 0.0016 | -0.407 | 665 | 132.50 | 140.35 | 76.0% | -0.94 | 0.0016 | -0.401 | ||||
| 0.0100 | 5.35 | 92.7% | 0.06 | 0.0016 | -0.399 | 667.5 | 135.15 | 143.15 | 80.1% | -0.95 | 0.0016 | -0.393 | ||||
| 0.0100 | 5.30 | 17 | 93.7% | 0.06 | 0.0015 | -0.391 | 670 | 137.60 | 145.70 | 81.1% | -0.95 | 0.0015 | -0.384 | |||
| 0 | 5.25 | 94.5% | 0.05 | 0.0015 | -0.383 | 672.5 | 139.85 | 147.70 | 76.7% | -0.95 | 0.0015 | -0.376 | ||||
| 0 | 5.20 | 95.5% | 0.05 | 0.0014 | -0.375 | 675 | 142.35 | 150.50 | 80.1% | -0.95 | 0.0014 | -0.368 | ||||
| 0 | 5.20 | 96.3% | 0.05 | 0.0014 | -0.367 | 677.5 | 144.80 | 152.95 | 80.3% | -0.95 | 0.0014 | -0.361 | ||||
| 0 | 5.15 | 3 | 97.4% | 0.05 | 0.0013 | -0.360 | 680 | 147.25 | 155.55 | 81.7% | -0.95 | 0.0014 | -0.353 | |||
| 0 | 5.10 | 98.3% | 0.05 | 0.0013 | -0.353 | 682.5 | 149.90 | 157.55 | 79.7% | -0.96 | 0.0013 | -0.346 | ||||
| 0 | 5.05 | 99.2% | 0.05 | 0.0012 | -0.347 | 685 | 152.30 | 160.00 | 79.3% | -0.96 | 0.0013 | -0.339 | ||||
| 0 | 5.05 | 100.0% | 0.05 | 0.0012 | -0.340 | 687.5 | 154.65 | 162.80 | 81.6% | -0.96 | 0.0013 | -0.333 | ||||
| 0 | 5.00 | 22 | 101.1% | 0.04 | 0.0012 | -0.334 | 690 | 157.25 | 164.95 | 80.1% | -0.96 | 0.0012 | -0.327 | |||
| 0 | 4.95 | 101.9% | 0.04 | 0.0012 | -0.328 | 692.5 | 160.60 | 166.95 | 1 | 84.4% | -0.96 | 0.0012 | -0.321 | |||
| 0 | 4.95 | 103.0% | 0.04 | 0.0011 | -0.322 | 695 | 162.20 | 169.90 | 80.7% | -0.96 | 0.0012 | -0.315 | ||||
| 0 | 4.90 | 103.8% | 0.04 | 0.0011 | -0.316 | 697.5 | 164.55 | 172.50 | 81.0% | -0.96 | 0.0011 | -0.309 | ||||
| 0 | 4.90 | 122 | 104.8% | 0.04 | 0.0011 | -0.311 | 700 | 167.05 | 175.15 | 83.7% | -0.96 | 0.0011 | -0.303 | |||
| 0 | 4.80 | 9 | 108.4% | 0.04 | 0.0010 | -0.290 | 710 | 176.95 | 185.00 | 84.0% | -0.97 | 0.0010 | -0.281 | |||
| 0.1500 | 4.75 | 1 | 47 | 112.8% | 0.03 | 0.0008 | -0.272 | 720 | 186.50 | 195.20 | 86.6% | -0.97 | 0.0009 | -0.262 | ||
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。