XYZ 期权链 Block, Inc.
Cboe delayed options data · 截至 21:46 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 ±13.1% (68.05–88.50) · ATM IV 56.2% · P/C 未平仓量 1.28
| 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 | |
| 36.70 | 40.30 | 70 | 122.3% | 1.00 | 0.0006 | 0.000 | 40 | 0 | 1.07 | 216 | 144.3% | -0.00 | 0.0006 | -0.004 | ||
| 32.10 | 34.90 | 101 | 101.4% | 0.99 | 0.0011 | -0.002 | 45 | 0 | 0.6800 | 1,516 | 111.5% | -0.01 | 0.0011 | -0.006 | ||
| 26.80 | 30.40 | 119 | 89.7% | 0.99 | 0.0022 | -0.006 | 50 | 0 | 0.3100 | 551 | 80.7% | -0.01 | 0.0022 | -0.010 | ||
| 23.05 | 24.75 | 269 | 85.4% | 0.97 | 0.0044 | -0.014 | 55 | 0.0400 | 0.2200 | 2 | 894 | 63.8% | -0.03 | 0.0044 | -0.017 | |
| 18.05 | 19.70 | 3 | 82 | 66.8% | 0.94 | 0.0085 | -0.026 | 60 | 0.2200 | 0.4900 | 1,085 | 61.2% | -0.06 | 0.0086 | -0.029 | |
| 13.55 | 15.05 | 1 | 219 | 60.4% | 0.88 | 0.0149 | -0.043 | 65 | 0.6900 | 0.9200 | 1 | 18.0K | 57.9% | -0.12 | 0.0150 | -0.045 |
| 12.05 | 13.75 | 64.3% | 0.84 | 0.0180 | -0.051 | 67 | 0.9600 | 1.61 | 5 | 60.3% | -0.16 | 0.0181 | -0.052 | |||
| 11.60 | 13.35 | 20 | 63.5% | 0.83 | 0.0188 | -0.053 | 67.5 | 1.15 | 1.37 | 1 | 1,196 | 58.0% | -0.17 | 0.0189 | -0.054 | |
| 11.20 | 12.90 | 62.8% | 0.82 | 0.0196 | -0.055 | 68 | 1.12 | 1.85 | 1 | 59.9% | -0.18 | 0.0197 | -0.056 | |||
| 10.65 | 12.15 | 64.1% | 0.80 | 0.0212 | -0.058 | 69 | 1.46 | 1.71 | 56 | 2 | 57.7% | -0.20 | 0.0213 | -0.060 | ||
| 9.70 | 10.70 | 1 | 517 | 57.0% | 0.78 | 0.0228 | -0.062 | 70 | 1.72 | 2.03 | 3 | 4,539 | 58.1% | -0.23 | 0.0229 | -0.063 |
| 9.10 | 10.50 | 61.2% | 0.75 | 0.0243 | -0.065 | 71 | 1.81 | 2.35 | 2 | 10 | 56.8% | -0.25 | 0.0245 | -0.067 | ||
| 8.20 | 9.80 | 59.5% | 0.73 | 0.0258 | -0.069 | 72 | 2.09 | 2.56 | 5 | 55.9% | -0.28 | 0.0260 | -0.070 | |||
| 8.25 | 9.30 | 117 | 60.7% | 0.71 | 0.0265 | -0.070 | 72.5 | 2.41 | 2.75 | 17.5K | 57.0% | -0.29 | 0.0267 | -0.071 | ||
| 7.90 | 9.05 | 60.9% | 0.70 | 0.0271 | -0.071 | 73 | 2.43 | 3.40 | 58.9% | -0.30 | 0.0274 | -0.073 | ||||
| 6.80 | 7.85 | 54.3% | 0.67 | 0.0284 | -0.074 | 74 | 2.71 | 3.30 | 55.4% | -0.33 | 0.0286 | -0.075 | ||||
| 6.40 | 7.45 | 1,079 | 56.6% | 0.64 | 0.0295 | -0.076 | 75 | 3.00 | 4.55 | 14 | 1,629 | 59.6% | -0.36 | 0.0298 | -0.077 | |
| 5.90 | 6.85 | 56.7% | 0.61 | 0.0304 | -0.077 | 76 | 3.75 | 4.00 | 55.6% | -0.39 | 0.0307 | -0.079 | ||||
| 5.15 | 6.05 | 6 | 53.9% | 0.58 | 0.0312 | -0.079 | 77 | 4.05 | 4.55 | 32 | 55.1% | -0.43 | 0.0315 | -0.080 | ||
| 5.15 | 5.80 | 1 | 607 | 55.3% | 0.56 | 0.0315 | -0.079 | 77.5 | 4.05 | 4.75 | 54 | 325 | 53.5% | -0.44 | 0.0318 | -0.080 |
| 5.00 | 5.65 | 1 | 56.3% | 0.55 | 0.0317 | -0.079 | 78 | 4.60 | 5.20 | 36 | 48 | 56.1% | -0.46 | 0.0321 | -0.080 | |
| 4.60 | 5.00 | 56 | 12 | 55.7% | 0.51 | 0.0321 | -0.080 | 79 | 4.80 | 5.50 | 5 | 3 | 53.0% | -0.49 | 0.0325 | -0.080 |
| 3.90 | 4.60 | 502 | 1,913 | 54.4% | 0.48 | 0.0322 | -0.079 | 80 | 5.55 | 6.05 | 3 | 2,078 | 53.9% | -0.52 | 0.0326 | -0.080 |
| 3.65 | 4.00 | 15 | 2 | 54.1% | 0.45 | 0.0321 | -0.078 | 81 | 6.30 | 6.60 | 120 | 54.5% | -0.55 | 0.0326 | -0.079 | |
| 3.10 | 3.95 | 1 | 8 | 54.9% | 0.42 | 0.0318 | -0.077 | 82 | 5.85 | 7.40 | 1 | 49.3% | -0.59 | 0.0323 | -0.078 | |
| 3.00 | 3.45 | 158 | 1,891 | 53.5% | 0.41 | 0.0316 | -0.076 | 82.5 | 6.65 | 7.75 | 8 | 52.2% | -0.60 | 0.0321 | -0.077 | |
| 3.00 | 3.25 | 330 | 54.3% | 0.39 | 0.0313 | -0.075 | 83 | 7.00 | 8.45 | 54.4% | -0.62 | 0.0319 | -0.076 | |||
| 2.57 | 2.93 | 5 | 53.6% | 0.36 | 0.0307 | -0.073 | 84 | 8.10 | 9.10 | 56.6% | -0.65 | 0.0312 | -0.074 | |||
| 2.38 | 2.49 | 104 | 5,167 | 53.4% | 0.33 | 0.0298 | -0.071 | 85 | 8.65 | 9.20 | 1,083 | 51.9% | -0.68 | 0.0304 | -0.071 | |
| 1.78 | 2.39 | 4 | 27 | 52.2% | 0.30 | 0.0288 | -0.068 | 86 | 9.50 | 10.35 | 55.2% | -0.70 | 0.0295 | -0.069 | ||
| 1.78 | 2.06 | 6 | 167 | 53.1% | 0.28 | 0.0277 | -0.065 | 87 | 10.25 | 11.15 | 55.4% | -0.73 | 0.0284 | -0.066 | ||
| 1.11 | 1.96 | 1 | 3 | 50.8% | 0.25 | 0.0265 | -0.062 | 88 | 10.60 | 11.95 | 52.6% | -0.76 | 0.0273 | -0.062 | ||
| 1.33 | 1.70 | 2 | 32 | 53.2% | 0.23 | 0.0252 | -0.059 | 89 | 11.15 | 12.70 | 50.1% | -0.78 | 0.0260 | -0.059 | ||
| 1.23 | 1.31 | 139 | 20.6K | 52.2% | 0.21 | 0.0238 | -0.055 | 90 | 12.00 | 13.25 | 213 | 47.6% | -0.80 | 0.0247 | -0.056 | |
| 0.8500 | 1.23 | 23 | 9 | 50.9% | 0.19 | 0.0224 | -0.051 | 91 | 12.75 | 14.15 | 46.7% | -0.82 | 0.0233 | -0.052 | ||
| 0.4000 | 0.7200 | 24 | 3,078 | 50.2% | 0.12 | 0.0168 | -0.038 | 95 | 16.05 | 17.55 | 42 | -0.90 | 0.0179 | -0.038 | ||
| 0.2100 | 0.4600 | 2 | 1,568 | 52.9% | 0.06 | 0.0106 | -0.023 | 100 | 20.80 | 22.45 | 28 | -0.96 | 0.0118 | -0.024 | ||
| 0.0500 | 0.4100 | 811 | 56.6% | 0.03 | 0.0061 | -0.013 | 105 | 24.85 | 28.55 | 9 | -0.99 | 0.0056 | -0.014 | |||
| 0 | 0.7500 | 455 | 69.8% | 0.02 | 0.0033 | -0.007 | 110 | 29.80 | 33.50 | -1.00 | 0.0000 | -0.011 | ||||
| 0 | 0.7100 | 637 | 76.0% | 0.01 | 0.0016 | -0.003 | 115 | 34.80 | 38.50 | -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。