XYZ 期权链 Block, Inc.
Cboe delayed options data · 截至 18:46 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 ±12.8% (68.39–88.53) · ATM IV 55.2% · 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 | |
| 37.25 | 40.75 | 70 | 133.1% | 1.00 | 0.0006 | 0.000 | 40 | 0 | 0.6700 | 216 | 132.1% | -0.00 | 0.0006 | -0.004 | ||
| 32.25 | 35.70 | 101 | 109.7% | 0.99 | 0.0011 | -0.002 | 45 | 0 | 0.4800 | 1,516 | 105.2% | -0.01 | 0.0011 | -0.006 | ||
| 28.20 | 30.75 | 119 | 113.0% | 0.99 | 0.0021 | -0.006 | 50 | 0 | 0.3100 | 551 | 81.3% | -0.01 | 0.0021 | -0.010 | ||
| 23.05 | 25.00 | 269 | 75.6% | 0.97 | 0.0043 | -0.014 | 55 | 0.0100 | 0.2500 | 1 | 894 | 64.4% | -0.03 | 0.0043 | -0.017 | |
| 18.75 | 19.70 | 3 | 82 | 66.8% | 0.94 | 0.0082 | -0.025 | 60 | 0.2200 | 0.4900 | 1,085 | 61.9% | -0.06 | 0.0082 | -0.028 | |
| 14.15 | 15.05 | 1 | 219 | 59.8% | 0.88 | 0.0144 | -0.042 | 65 | 0.6600 | 0.8800 | 18.0K | 58.0% | -0.12 | 0.0145 | -0.044 | |
| 12.05 | 13.80 | 59.1% | 0.85 | 0.0174 | -0.050 | 67 | 0.9600 | 1.61 | 5 | 61.3% | -0.15 | 0.0175 | -0.051 | |||
| 11.60 | 13.35 | 20 | 58.2% | 0.84 | 0.0182 | -0.052 | 67.5 | 1.09 | 1.32 | 1,196 | 58.0% | -0.16 | 0.0183 | -0.053 | ||
| 11.20 | 12.90 | 57.6% | 0.83 | 0.0190 | -0.054 | 68 | 1.12 | 1.85 | 1 | 61.0% | -0.17 | 0.0191 | -0.055 | |||
| 10.65 | 12.20 | 59.9% | 0.81 | 0.0205 | -0.057 | 69 | 1.47 | 1.56 | 25 | 2 | 57.6% | -0.19 | 0.0207 | -0.059 | ||
| 10.25 | 11.25 | 517 | 60.7% | 0.78 | 0.0221 | -0.061 | 70 | 1.70 | 1.83 | 2 | 4,539 | 57.6% | -0.22 | 0.0222 | -0.062 | |
| 9.10 | 10.50 | 57.3% | 0.76 | 0.0236 | -0.065 | 71 | 1.81 | 2.35 | 2 | 10 | 58.0% | -0.24 | 0.0238 | -0.066 | ||
| 8.20 | 9.80 | 55.8% | 0.73 | 0.0251 | -0.068 | 72 | 2.09 | 2.56 | 5 | 57.1% | -0.27 | 0.0253 | -0.069 | |||
| 8.55 | 9.30 | 117 | 59.2% | 0.72 | 0.0258 | -0.069 | 72.5 | 2.36 | 2.57 | 17.5K | 56.8% | -0.28 | 0.0260 | -0.071 | ||
| 8.20 | 9.05 | 59.5% | 0.71 | 0.0265 | -0.071 | 73 | 2.38 | 3.40 | 60.0% | -0.29 | 0.0267 | -0.072 | ||||
| 6.80 | 7.85 | 51.2% | 0.68 | 0.0278 | -0.073 | 74 | 2.71 | 3.10 | 55.6% | -0.32 | 0.0280 | -0.074 | ||||
| 6.95 | 7.45 | 1,079 | 57.0% | 0.65 | 0.0289 | -0.076 | 75 | 3.20 | 3.55 | 14 | 1,629 | 56.4% | -0.35 | 0.0291 | -0.077 | |
| 6.40 | 6.60 | 55.5% | 0.62 | 0.0298 | -0.077 | 76 | 3.60 | 3.85 | 55.5% | -0.38 | 0.0301 | -0.079 | ||||
| 5.10 | 6.05 | 6 | 51.1% | 0.59 | 0.0306 | -0.079 | 77 | 4.05 | 4.40 | 32 | 56.0% | -0.41 | 0.0309 | -0.080 | ||
| 5.55 | 5.80 | 607 | 55.1% | 0.57 | 0.0310 | -0.079 | 77.5 | 4.25 | 4.60 | 54 | 325 | 55.5% | -0.43 | 0.0312 | -0.080 | |
| 5.30 | 5.50 | 54.9% | 0.56 | 0.0312 | -0.080 | 78 | 4.50 | 4.85 | 36 | 48 | 55.5% | -0.45 | 0.0315 | -0.081 | ||
| 4.90 | 5.20 | 43 | 12 | 56.2% | 0.53 | 0.0316 | -0.080 | 79 | 5.05 | 5.35 | 5 | 3 | 55.5% | -0.48 | 0.0320 | -0.081 |
| 4.35 | 4.60 | 501 | 1,913 | 54.8% | 0.49 | 0.0318 | -0.080 | 80 | 5.60 | 5.85 | 3 | 2,078 | 55.1% | -0.51 | 0.0322 | -0.081 |
| 3.95 | 4.25 | 14 | 2 | 55.2% | 0.46 | 0.0318 | -0.080 | 81 | 6.15 | 6.40 | 120 | 54.8% | -0.54 | 0.0322 | -0.080 | |
| 3.50 | 3.95 | 8 | 55.3% | 0.43 | 0.0316 | -0.078 | 82 | 6.50 | 7.10 | 1 | 53.8% | -0.57 | 0.0320 | -0.079 | ||
| 3.35 | 3.55 | 157 | 1,891 | 54.3% | 0.42 | 0.0314 | -0.078 | 82.5 | 6.65 | 7.75 | 8 | 54.6% | -0.59 | 0.0318 | -0.078 | |
| 3.15 | 3.35 | 330 | 54.0% | 0.40 | 0.0312 | -0.077 | 83 | 7.00 | 8.45 | 56.9% | -0.60 | 0.0316 | -0.077 | |||
| 2.83 | 3.00 | 5 | 53.9% | 0.37 | 0.0306 | -0.075 | 84 | 7.85 | 9.10 | 57.8% | -0.63 | 0.0311 | -0.076 | |||
| 2.52 | 2.70 | 96 | 5,167 | 53.8% | 0.34 | 0.0298 | -0.073 | 85 | 8.40 | 9.45 | 1,083 | 55.0% | -0.66 | 0.0303 | -0.073 | |
| 2.22 | 2.41 | 4 | 27 | 53.6% | 0.32 | 0.0289 | -0.070 | 86 | 8.95 | 10.35 | 55.0% | -0.69 | 0.0295 | -0.071 | ||
| 1.97 | 2.15 | 6 | 167 | 53.5% | 0.29 | 0.0279 | -0.067 | 87 | 10.05 | 11.15 | 57.5% | -0.72 | 0.0285 | -0.068 | ||
| 1.11 | 1.96 | 3 | 49.5% | 0.27 | 0.0267 | -0.064 | 88 | 10.60 | 11.95 | 56.4% | -0.74 | 0.0274 | -0.065 | |||
| 1.00 | 1.70 | 32 | 49.6% | 0.24 | 0.0255 | -0.061 | 89 | 11.15 | 12.70 | 54.5% | -0.77 | 0.0262 | -0.061 | |||
| 1.32 | 1.39 | 69 | 20.6K | 52.3% | 0.22 | 0.0242 | -0.058 | 90 | 12.00 | 13.25 | 213 | 52.7% | -0.79 | 0.0249 | -0.058 | |
| 1.12 | 1.39 | 15 | 9 | 53.2% | 0.20 | 0.0229 | -0.054 | 91 | 12.75 | 14.15 | 52.5% | -0.81 | 0.0236 | -0.055 | ||
| 0.6600 | 0.7500 | 21 | 3,078 | 52.4% | 0.13 | 0.0174 | -0.041 | 95 | 16.05 | 17.55 | 42 | 48.0% | -0.88 | 0.0183 | -0.041 | |
| 0.2100 | 0.4600 | 2 | 1,568 | 52.0% | 0.07 | 0.0113 | -0.026 | 100 | 20.80 | 22.45 | 28 | 50.7% | -0.94 | 0.0125 | -0.026 | |
| 0.1100 | 0.2300 | 811 | 52.9% | 0.04 | 0.0067 | -0.015 | 105 | 25.40 | 27.30 | 9 | -0.98 | 0.0079 | -0.014 | |||
| 0 | 0.3500 | 455 | 60.0% | 0.02 | 0.0038 | -0.008 | 110 | 29.90 | 33.10 | -1.00 | 0.0005 | -0.010 | ||||
| 0 | 0.3100 | 637 | 65.1% | 0.01 | 0.0020 | -0.004 | 115 | 34.90 | 38.35 | 73.0% | -1.00 | 0.0000 | -0.010 | |||
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。