SPY 期权链 State Street SPDR S&P 500 ETF

到期日 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 ±2.6% (747.36–787.02) · ATM IV 14.3% · P/C 未平仓量 2.55

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
266.00	270.59	1	2		1.00	0.0001	0.000	500	0.0200	0.1500	412	732	70.0%	-0.00	0.0001	-0.022
261.00	265.60		1		1.00	0.0001	0.000	505	0.0200	0.1600	72	338	68.9%	-0.00	0.0001	-0.023
256.01	260.62				1.00	0.0001	0.000	510	0.0300	0.1700		19	68.1%	-0.00	0.0001	-0.024
251.02	255.64				1.00	0.0001	0.000	515	0.0300	0.1700	2	6	66.6%	-0.00	0.0001	-0.025
246.04	250.66				1.00	0.0001	0.000	520	0.0400	0.1800	5	231	65.8%	-0.00	0.0001	-0.027
241.06	245.67				1.00	0.0001	0.000	525	0.0400	0.1900	104	120	64.5%	-0.00	0.0001	-0.028
236.08	240.69				1.00	0.0001	0.000	530	0.0500	0.2000		22	63.7%	-0.00	0.0001	-0.030
231.10	235.72	14	14		1.00	0.0001	0.000	535	0.0600	0.2100		4	62.7%	-0.00	0.0001	-0.031
226.12	230.74	2	2		1.00	0.0001	-0.001	540	0.0700	0.2200	11	80	61.7%	-0.00	0.0001	-0.033
221.14	225.76	1	1		1.00	0.0001	-0.004	545	0.0800	0.2300	333	322	60.7%	-0.00	0.0001	-0.035
216.26	220.78				0.99	0.0001	-0.006	550	0.0800	0.2400	95	270	59.6%	-0.01	0.0001	-0.036
211.29	215.80	1	1		0.99	0.0001	-0.009	555	0.0900	0.2500	130	116	58.4%	-0.01	0.0001	-0.038
206.30	210.83				0.99	0.0002	-0.011	560	0.1000	0.2600	1	102	57.3%	-0.01	0.0002	-0.040
201.24	205.85				0.99	0.0002	-0.014	565	0.1100	0.2700		75	56.3%	-0.01	0.0002	-0.042
196.50	200.87			50.6%	0.99	0.0002	-0.017	570	0.1300	0.2800	55	40	55.2%	-0.01	0.0002	-0.044
191.50	195.90			49.4%	0.99	0.0002	-0.019	575	0.1400	0.3000		161	54.2%	-0.01	0.0002	-0.046
186.50	190.92			47.9%	0.99	0.0002	-0.022	580	0.1500	0.3100	221	283	53.1%	-0.01	0.0002	-0.049
181.50	185.95			46.6%	0.99	0.0002	-0.025	585	0.1600	0.3300	336	271	52.0%	-0.01	0.0002	-0.051
176.50	180.97		10	45.2%	0.99	0.0003	-0.028	590	0.1800	0.3400	57	1,739	51.0%	-0.01	0.0003	-0.053
171.50	176.01			44.2%	0.99	0.0003	-0.032	595	0.1900	0.3600	87	564	49.9%	-0.01	0.0003	-0.056
166.50	171.03			42.8%	0.99	0.0003	-0.035	600	0.2100	0.3800	78	2,484	48.9%	-0.01	0.0003	-0.058
161.50	166.06			41.6%	0.99	0.0004	-0.038	605	0.2200	0.4000		41	47.7%	-0.01	0.0004	-0.061
156.50	161.09			40.4%	0.99	0.0004	-0.041	610	0.2400	0.4100	18	329	46.6%	-0.01	0.0004	-0.063
151.50	156.13			39.4%	0.99	0.0004	-0.044	615	0.2600	0.4400	21	632	45.6%	-0.01	0.0004	-0.066
146.58	151.16			39.6%	0.99	0.0005	-0.048	620	0.2800	0.4600	34	140	44.5%	-0.01	0.0005	-0.069
141.57	146.19			38.2%	0.98	0.0005	-0.051	625	0.3000	0.4800	6	783	43.4%	-0.01	0.0005	-0.072
136.64	141.22			37.9%	0.98	0.0006	-0.055	630	0.3200	0.5000	120	388	42.2%	-0.02	0.0006	-0.074
131.68	136.26	5	5	37.2%	0.98	0.0006	-0.059	635	0.3400	0.5300	28	862	41.1%	-0.02	0.0006	-0.077
126.76	131.30			36.8%	0.98	0.0007	-0.062	640	0.3700	0.5600	63	249	40.0%	-0.02	0.0007	-0.081
122.00	126.34			37.5%	0.98	0.0007	-0.066	645	0.4000	0.5800	42	5,378	38.9%	-0.02	0.0007	-0.084
117.00	121.38	3	3	36.2%	0.98	0.0008	-0.070	650	0.4200	0.6100	330	8,131	37.8%	-0.02	0.0008	-0.087
112.00	116.43		1	34.9%	0.98	0.0009	-0.074	655	0.4600	0.6500	58	340	36.7%	-0.02	0.0009	-0.090
107.00	111.47	5	5	33.6%	0.97	0.0010	-0.078	660	0.4900	0.6800	166	617	35.5%	-0.03	0.0010	-0.094
102.00	106.53		4	32.3%	0.97	0.0011	-0.083	665	0.5300	0.7200	71	600	34.4%	-0.03	0.0011	-0.098
97.00	101.59		3	31.1%	0.97	0.0012	-0.087	670	0.5700	0.7700	22.7K	7,189	33.3%	-0.03	0.0012	-0.102
92.20	96.65		3	30.8%	0.97	0.0013	-0.092	675	0.6200	0.8200	1,290	3,952	32.2%	-0.03	0.0013	-0.106
87.27	91.71	2	9	29.8%	0.96	0.0015	-0.098	680	0.6900	0.8300	356	1,101	30.9%	-0.04	0.0015	-0.111
82.24	86.79		3	28.4%	0.96	0.0017	-0.104	685	0.7500	0.8900	195	1,651	29.9%	-0.04	0.0017	-0.116
77.50	81.87		1	28.1%	0.96	0.0019	-0.110	690	0.8300	0.9600	470	2,819	28.8%	-0.04	0.0019	-0.122
72.50	76.97		1	26.8%	0.95	0.0021	-0.117	695	0.9100	1.04	314	865	27.7%	-0.05	0.0021	-0.129
67.50	72.08		17	25.5%	0.94	0.0024	-0.125	700	1.01	1.14	981	8,199	26.7%	-0.06	0.0024	-0.136
62.58	67.21	1	2	24.4%	0.94	0.0028	-0.134	705	1.12	1.27	411	2,556	25.6%	-0.06	0.0028	-0.144
58.00	62.37		10	24.1%	0.93	0.0032	-0.144	710	1.26	1.41	1,003	4,480	24.6%	-0.07	0.0032	-0.153
53.00	57.55		6	22.8%	0.92	0.0037	-0.155	715	1.43	1.59	764	1,479	23.6%	-0.08	0.0037	-0.164
52.00	56.59			22.6%	0.92	0.0038	-0.157	716	1.47	1.62	637	399	23.4%	-0.08	0.0038	-0.166
51.00	55.64			22.3%	0.91	0.0039	-0.159	717	1.51	1.67	190	235	23.2%	-0.09	0.0040	-0.168
50.04	54.68		5	22.1%	0.91	0.0040	-0.162	718	1.55	1.71	27	444	23.0%	-0.09	0.0041	-0.171
49.09	53.73		3	21.9%	0.91	0.0042	-0.164	719	1.59	1.75	57	346	22.8%	-0.09	0.0042	-0.173
48.14	52.78	9	19	21.8%	0.91	0.0043	-0.167	720	1.63	1.80	1,639	2,150	22.6%	-0.09	0.0043	-0.176
47.50	51.83		1	22.2%	0.90	0.0044	-0.169	721	1.68	1.85	568	498	22.4%	-0.10	0.0045	-0.178
46.50	50.88		1	21.9%	0.90	0.0045	-0.172	722	1.73	1.90	1,009	467	22.2%	-0.10	0.0046	-0.180
45.50	49.94		7	21.6%	0.90	0.0047	-0.174	723	1.78	1.95	529	241	22.0%	-0.10	0.0047	-0.183
44.50	48.99		11	21.3%	0.89	0.0048	-0.177	724	1.83	2.00	1,380	2,662	21.8%	-0.11	0.0049	-0.186
43.50	48.05	1	24	21.1%	0.89	0.0050	-0.180	725	1.88	2.06	15.3K	11.3K	21.6%	-0.11	0.0050	-0.188
42.50	47.11	3	4	20.8%	0.89	0.0051	-0.183	726	1.94	2.12	536	634	21.5%	-0.11	0.0052	-0.191
41.53	46.18		3	20.6%	0.88	0.0053	-0.185	727	2.00	2.18	475	745	21.3%	-0.12	0.0054	-0.194
40.59	45.25	1	3	20.4%	0.88	0.0055	-0.188	728	2.06	2.24	101	408	21.1%	-0.12	0.0055	-0.197
39.66	44.32	1	3	20.2%	0.88	0.0056	-0.191	729	2.13	2.31	603	526	20.9%	-0.12	0.0057	-0.199
39.00	43.39	6	51	20.5%	0.87	0.0058	-0.194	730	2.20	2.38	3,319	4,848	20.7%	-0.13	0.0059	-0.202
38.00	42.47		39	20.2%	0.87	0.0060	-0.197	731	2.27	2.45	382	792	20.5%	-0.13	0.0061	-0.205
37.00	41.55		2	19.9%	0.86	0.0062	-0.200	732	2.34	2.53	350	780	20.3%	-0.14	0.0063	-0.208
36.00	40.63		10	19.6%	0.86	0.0064	-0.203	733	2.42	2.61	465	263	20.2%	-0.14	0.0065	-0.211
35.04	39.72		10	19.4%	0.86	0.0066	-0.206	734	2.50	2.69	510	869	20.0%	-0.15	0.0067	-0.214
34.27	38.81		18	19.4%	0.85	0.0068	-0.209	735	2.58	2.78	1,415	4,593	19.8%	-0.15	0.0069	-0.217
33.50	37.90		3	19.4%	0.85	0.0070	-0.212	736	2.67	2.87	203	405	19.6%	-0.16	0.0071	-0.220
32.50	37.00		12	19.1%	0.84	0.0072	-0.215	737	2.76	2.97	99	374	19.4%	-0.16	0.0074	-0.223
31.50	36.10		7	18.9%	0.83	0.0075	-0.218	738	2.86	3.06	51	517	19.2%	-0.17	0.0076	-0.226
30.52	35.21		27	18.6%	0.83	0.0077	-0.221	739	2.96	3.17	284	1,294	19.1%	-0.17	0.0078	-0.229
29.78	34.32	3	49	18.6%	0.82	0.0080	-0.224	740	3.06	3.27	1,558	2,386	18.9%	-0.18	0.0081	-0.232
29.00	33.44		11	18.6%	0.82	0.0082	-0.227	741	3.17	3.39	134	309	18.7%	-0.19	0.0084	-0.235
28.00	32.56		4	18.3%	0.81	0.0085	-0.230	742	3.29	3.51	69	823	18.5%	-0.19	0.0086	-0.238
27.00	31.69		21	18.0%	0.80	0.0087	-0.233	743	3.41	3.63	129	421	18.4%	-0.20	0.0089	-0.241
26.11	30.82	1	13	17.8%	0.80	0.0090	-0.236	744	3.53	3.76	153	515	18.2%	-0.21	0.0092	-0.244
25.50	29.96	4	120	17.9%	0.79	0.0093	-0.239	745	3.67	3.89	1,068	4,786	18.0%	-0.21	0.0094	-0.247
24.50	29.10		18	17.6%	0.78	0.0096	-0.242	746	3.81	4.03	84	433	17.8%	-0.22	0.0098	-0.250
23.53	28.25		4	17.3%	0.77	0.0099	-0.245	747	3.94	4.18	102	251	17.6%	-0.23	0.0100	-0.253
23.00	27.41		34	17.4%	0.77	0.0102	-0.248	748	4.10	4.33	313	752	17.5%	-0.24	0.0104	-0.255
22.00	26.57	3	19	17.1%	0.76	0.0105	-0.250	749	4.26	4.49	135	215	17.3%	-0.25	0.0107	-0.258
21.01	25.74	24	198	16.8%	0.75	0.0108	-0.253	750	3.53	5.65	7,847	16.0K	17.2%	-0.26	0.0110	-0.261
20.50	24.92		53	16.9%	0.74	0.0111	-0.255	751	3.69	5.84	716	776	17.0%	-0.26	0.0113	-0.263
19.50	24.10	1	36	16.6%	0.73	0.0114	-0.258	752	3.86	6.04	118	231	16.8%	-0.27	0.0117	-0.266
18.56	23.30	1	48	16.3%	0.72	0.0117	-0.260	753	4.04	6.24	226	781	16.7%	-0.28	0.0120	-0.268
18.00	22.50	19	25	16.4%	0.71	0.0121	-0.262	754	4.22	6.46	58	196	16.5%	-0.30	0.0124	-0.270
17.00	21.71	185	706	16.0%	0.70	0.0124	-0.264	755	4.42	6.68	6,072	5,009	16.3%	-0.31	0.0127	-0.272
16.50	20.94	5	37	16.1%	0.69	0.0127	-0.265	756	4.61	6.93	525	626	16.2%	-0.32	0.0130	-0.274
15.50	20.17	7	45	15.7%	0.68	0.0130	-0.267	757	4.81	7.19	7,400	5,791	16.0%	-0.33	0.0134	-0.275
14.64	19.41	25	52	15.5%	0.67	0.0134	-0.268	758	5.02	7.46	44	785	15.8%	-0.34	0.0137	-0.277
14.00	18.66	102	98	15.4%	0.65	0.0137	-0.269	759	5.24	7.73	42	434	15.6%	-0.35	0.0141	-0.278
13.15	17.93	222	510	15.2%	0.64	0.0140	-0.270	760	5.49	8.02	2,228	6,311	15.5%	-0.37	0.0144	-0.279
12.55	17.21	220	326	15.1%	0.63	0.0144	-0.270	761	5.75	8.31	206	633	15.3%	-0.38	0.0148	-0.279
12.00	16.50	1,679	1,664	15.1%	0.61	0.0147	-0.271	762	5.10	8.61	623	3,677	14.4%	-0.39	0.0151	-0.280
11.00	15.80	137	280	14.7%	0.60	0.0150	-0.271	763	6.31	8.93	355	769	14.9%	-0.41	0.0155	-0.280
10.50	15.12	526	461	14.7%	0.59	0.0153	-0.270	764	6.61	9.27	308	727	14.8%	-0.42	0.0158	-0.279
9.64	14.45	311	678	14.4%	0.57	0.0156	-0.269	765	6.01	9.62	737	1,871	14.0%	-0.44	0.0161	-0.279
9.00	13.80	242	330	14.2%	0.56	0.0158	-0.268	766	7.26	9.99	260	580	14.5%	-0.46	0.0164	-0.278
9.50	12.19	255	538	14.2%	0.54	0.0161	-0.266	767	7.61	10.37	1,115	831	14.3%	-0.47	0.0167	-0.276
8.89	11.55	331	592	14.1%	0.52	0.0163	-0.264	768	7.98	10.76	215	668	14.1%	-0.49	0.0170	-0.275
8.29	10.93	305	446	13.9%	0.51	0.0166	-0.262	769	8.37	11.18	392	680	14.0%	-0.51	0.0172	-0.272
7.70	10.34	1,693	1,551	13.8%	0.49	0.0167	-0.259	770	8.80	11.60	1,077	3,422	13.9%	-0.52	0.0174	-0.270
7.13	9.77	378	384	13.6%	0.47	0.0169	-0.256	771	9.23	12.05	504	556	13.7%	-0.54	0.0176	-0.267
6.59	9.21	621	898	13.5%	0.46	0.0170	-0.252	772	9.67	12.52	660	587	13.6%	-0.56	0.0178	-0.263
6.07	8.67	1,746	1,947	13.3%	0.44	0.0171	-0.248	773	9.32	14.00	110	418	13.5%	-0.58	0.0179	-0.259
5.57	8.14	182	591	13.2%	0.42	0.0171	-0.244	774	9.83	14.50	62	565	13.4%	-0.60	0.0180	-0.255
5.10	7.63	497	2,184	13.0%	0.40	0.0171	-0.239	775	10.37	15.00	542	1,751	13.2%	-0.62	0.0180	-0.250
4.65	7.14	198	700	12.9%	0.39	0.0171	-0.233	776	10.92	15.50	78	970	13.1%	-0.64	0.0181	-0.245
4.23	6.67	245	984	12.8%	0.37	0.0170	-0.227	777	11.50	16.00	199	1,190	12.9%	-0.65	0.0180	-0.240
3.84	6.21	495	1,125	12.7%	0.35	0.0169	-0.221	778	12.10	16.50	110	782	12.7%	-0.67	0.0180	-0.234
4.54	4.78	759	915	12.6%	0.33	0.0167	-0.214	779	12.73	17.46	10	1,396	12.9%	-0.69	0.0178	-0.228
4.15	4.39	1,890	2,429	12.5%	0.31	0.0165	-0.207	780	13.38	18.00	415	1,169	12.7%	-0.71	0.0177	-0.221
3.80	4.03	558	1,119	12.4%	0.30	0.0162	-0.200	781	14.05	18.50	33	555	12.4%	-0.73	0.0175	-0.214
3.46	3.69	132	1,453	12.2%	0.28	0.0159	-0.193	782	14.75	19.47	9	706	12.6%	-0.75	0.0172	-0.207
3.15	3.37	57	755	12.1%	0.26	0.0155	-0.185	783	15.48	20.00	5	214	12.3%	-0.77	0.0169	-0.200
2.85	3.07	194	797	12.1%	0.24	0.0151	-0.177	784	16.22	20.93	4	31	12.4%	-0.79	0.0166	-0.193
2.58	2.79	574	1,423	12.0%	0.23	0.0146	-0.169	785	16.99	21.50	789	685	12.2%	-0.81	0.0162	-0.185
2.33	2.53	115	315	11.9%	0.21	0.0142	-0.161	786	17.79	22.48		24	12.3%	-0.83	0.0158	-0.178
2.09	2.29	246	592	11.8%	0.20	0.0136	-0.153	787	18.60	23.00	2	13	11.9%	-0.84	0.0154	-0.170
1.88	2.07	293	398	11.7%	0.18	0.0131	-0.144	788	19.44	24.00	7	10	12.1%	-0.86	0.0150	-0.163
1.68	1.87	329	310	11.6%	0.17	0.0125	-0.136	789	20.30	24.98		19	12.3%	-0.88	0.0144	-0.154
1.50	1.68	2,287	2,312	11.6%	0.16	0.0119	-0.128	790	22.61	23.89	196	404	11.6%	-0.89	0.0140	-0.146
1.34	1.51	277	364	11.5%	0.14	0.0113	-0.120	791	22.07	26.50		60	11.9%	-0.91	0.0135	-0.139
1.19	1.35	310	388	11.5%	0.13	0.0107	-0.112	792	22.98	27.23		41	11.6%	-0.92	0.0128	-0.129
1.05	1.21	516	2,428	11.4%	0.12	0.0101	-0.105	793	25.39	26.57	1	28	11.5%	-0.94	0.0120	-0.123
0.9300	1.08	300	733	11.3%	0.11	0.0095	-0.097	794	24.86	29.18	20	1	11.8%	-0.95	0.0109	-0.119
0.8200	0.9700	1,200	1,086	11.3%	0.10	0.0089	-0.090	795	27.35	28.43		64	11.7%	-0.96	0.0098	-0.110
0.7200	0.8600	273	697	11.3%	0.09	0.0083	-0.083	796	26.79	31.04			11.8%	-0.97	0.0085	-0.105
0.6300	0.7700	298	598	11.2%	0.08	0.0078	-0.077	797	27.78	32.33			12.9%	-0.98	0.0068	-0.107
0.5600	0.6900	130	339	11.2%	0.07	0.0072	-0.071	798	28.76	33.12			12.6%	-0.98	0.0054	-0.102
0.4900	0.6100	507	1,265	11.2%	0.07	0.0067	-0.065	799	29.75	33.99			12.3%	-0.99	0.0042	-0.099
0.4300	0.5500	1,757	4,030	11.2%	0.06	0.0062	-0.060	800	30.75	34.98	4	5	12.5%	-0.99	0.0029	-0.103
0.3700	0.4900	491	545	11.2%	0.05	0.0057	-0.055	801	31.75	36.38			14.2%	-1.00	0.0019	-0.102
0.3300	0.4400	714	935	11.1%	0.05	0.0052	-0.051	802	32.75	37.38		1	14.5%	-1.00	0.0012	-0.101
0.2800	0.3900	269	826	11.2%	0.04	0.0048	-0.046	803	33.74	38.38			14.8%	-1.00	0.0007	-0.102
0.2500	0.3500	600	1,410	11.2%	0.04	0.0044	-0.043	804	34.74	39.29			14.8%	-1.00	0.0004	-0.102
0.2200	0.3200	983	7,496	11.2%	0.04	0.0041	-0.039	805	35.74	40.38		2	15.4%	-1.00	0.0002	-0.102
0.1900	0.2900	191	359	11.2%	0.03	0.0037	-0.036	806	36.74	41.38			15.7%	-1.00	0.0000	-0.102
0.1600	0.2600	114	409	11.2%	0.03	0.0034	-0.033	807	37.74	42.38			16.0%	-1.00	0.0000	-0.102
0.1400	0.2400	135	700	11.3%	0.03	0.0032	-0.031	808	38.74	43.38			16.3%	-1.00	0.0000	-0.102
0.1200	0.2200	67	1,065	11.3%	0.02	0.0029	-0.028	809	39.74	44.38			16.6%	-1.00	0.0000	-0.102
0.1100	0.2100	460	3,672	11.3%	0.02	0.0027	-0.026	810	40.74	45.38			16.9%	-1.00	0.0000	-0.102
0.0900	0.1900	303	1,221	11.4%	0.02	0.0025	-0.025	811	41.74	46.38	2	1	17.2%	-1.00	0.0000	-0.102
0.0800	0.1800	28	189	11.5%	0.02	0.0023	-0.023	812	42.74	47.38			17.4%	-1.00	0.0000	-0.102
0.0700	0.1700	83	323	11.6%	0.02	0.0021	-0.022	813	43.74	48.23			17.2%	-1.00	0.0000	-0.102
0.0600	0.1600	6	344	11.7%	0.02	0.0020	-0.020	814	44.74	49.38			18.0%	-1.00	0.0000	-0.102
0.0500	0.1500	498	993	11.8%	0.01	0.0018	-0.019	815	45.74	50.38			18.3%	-1.00	0.0000	-0.102
0.0400	0.1400			11.8%	0.01	0.0017	-0.018	816	46.74	51.25			18.1%	-1.00	0.0000	-0.102
0.0300	0.1300			11.8%	0.01	0.0016	-0.017	817	47.74	52.23			18.3%	-1.00	0.0000	-0.102
0.0300	0.1200			11.9%	0.01	0.0015	-0.017	818	48.74	53.24			18.6%	-1.00	0.0000	-0.102
0.0200	0.1200			12.0%	0.01	0.0014	-0.016	819	49.74	54.23			18.9%	-1.00	0.0000	-0.102
0.0200	0.1100	82	900	12.1%	0.01	0.0013	-0.015	820	50.74	55.37			19.7%	-1.00	0.0000	-0.102
0	0.0900	26	656	12.6%	0.01	0.0010	-0.013	825	55.74	60.37	1	1	21.0%	-1.00	0.0000	-0.102
0	0.0800	13	342	13.3%	0.01	0.0008	-0.011	830	60.74	65.37			22.4%	-1.00	0.0000	-0.102
0	0.0700	6	216	14.1%	0.01	0.0007	-0.010	835	65.74	70.37			23.7%	-1.00	0.0000	-0.102
0	0.0700	6	91	15.0%	0.01	0.0006	-0.009	840	70.74	75.37			25.0%	-1.00	0.0000	-0.102
0	0.0600	1	108	15.6%	0.00	0.0005	-0.009	845	75.74	79.98			24.1%	-1.00	0.0000	-0.102
0	0.0600	30	206	16.5%	0.00	0.0004	-0.008	850	80.74	84.98			25.3%	-1.00	0.0000	-0.102
0	0.0600		116	17.4%	0.00	0.0004	-0.008	855	85.74	90.08			27.2%	-1.00	0.0000	-0.102
0	0.0600	1	135	18.2%	0.00	0.0003	-0.007	860	90.74	95.08			28.4%	-1.00	0.0000	-0.102
0	0.0600		104	19.1%	0.00	0.0003	-0.007	865	95.74	99.98			28.7%	-1.00	0.0000	-0.102
0	0.0500	5	55	19.5%	0.00	0.0002	-0.006	870	100.74	105.09			30.7%	-1.00	0.0000	-0.102
0	0.0500		62	20.4%	0.00	0.0002	-0.006	875	105.74	110.06			31.7%	-1.00	0.0000	-0.102
0	0.0500		244	21.2%	0.00	0.0002	-0.006	880	110.74	115.30			34.4%	-1.00	0.0000	-0.102
0	0.0500		169	22.0%	0.00	0.0002	-0.005	885	115.74	120.31			35.6%	-1.00	0.0000	-0.102
0	0.0500		14	22.8%	0.00	0.0001	-0.005	890	120.74	125.04			34.8%	-1.00	0.0000	-0.102
0	0.0500		10	23.6%	0.00	0.0001	-0.005	895	125.74	130.35			38.1%	-1.00	0.0000	-0.102
0	0.0500		17	24.3%	0.00	0.0001	-0.004	900	130.74	135.35			39.2%	-1.00	0.0000	-0.102
0	0.0500		15	25.1%	0.00	0.0001	-0.004	905	135.74	140.35			40.3%	-1.00	0.0000	-0.102
0	0.0500		1	25.9%	0.00	0.0001	-0.004	910	140.74	145.37			41.5%	-1.00	0.0000	-0.102
0	0.0400			26.1%	0.00	0.0001	-0.004	915	145.74	150.35			42.5%	-1.00	0.0000	-0.102
0	0.0400		2	26.9%	0.00	0.0001	-0.004	920	150.74	155.35			43.5%	-1.00	0.0000	-0.102
0	0.0400			27.6%	0.00	0.0001	-0.003	925	155.74	160.37			44.7%	-1.00	0.0000	-0.102
0	0.0400		1	28.3%	0.00	0.0001	-0.003	930	160.74	165.37			45.8%	-1.00	0.0000	-0.102

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。

波动率微笑 — Nov 06, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

SPY 期权链 State Street SPDR S&P 500 ETF

波动率微笑 — Nov 06, 2026

非必需消费品

ETF

科技

金融服务

工业

必需消费品