GME 期权链 GameStop Corp.
Cboe delayed options data · 截至 00:35 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 ±16.8% (16.05–22.52) · ATM IV 57.4% · P/C 未平仓量 —
| 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 | |
| 4.20 | 7.35 | 87.2% | 0.95 | 0.0260 | -0.001 | 14 | 0 | 2.20 | 126.9% | -0.05 | 0.0261 | -0.004 | ||||
| 3.95 | 6.90 | 89.7% | 0.94 | 0.0320 | -0.002 | 14.5 | 0 | 2.22 | 118.9% | -0.07 | 0.0322 | -0.005 | ||||
| 3.25 | 6.50 | 79.5% | 0.92 | 0.0396 | -0.003 | 15 | 0 | 2.26 | 111.4% | -0.08 | 0.0399 | -0.006 | ||||
| 3.40 | 6.05 | 90.8% | 0.90 | 0.0489 | -0.004 | 15.5 | 0 | 2.30 | 104.1% | -0.10 | 0.0492 | -0.006 | ||||
| 3.00 | 5.55 | 85.4% | 0.87 | 0.0594 | -0.005 | 16 | 0 | 2.37 | 97.5% | -0.13 | 0.0599 | -0.007 | ||||
| 1.22 | 5.15 | 48.7% | 0.83 | 0.0707 | -0.007 | 16.5 | 0 | 2.46 | 91.3% | -0.17 | 0.0713 | -0.009 | ||||
| 0.8200 | 4.75 | 47.6% | 0.79 | 0.0816 | -0.009 | 17 | 0.1100 | 2.37 | 83.6% | -0.21 | 0.0824 | -0.010 | ||||
| 0.4600 | 4.40 | 47.7% | 0.74 | 0.0912 | -0.010 | 17.5 | 0 | 2.70 | 79.8% | -0.26 | 0.0922 | -0.011 | ||||
| 2.03 | 2.37 | 926 | 51.5% | 0.69 | 0.0987 | -0.011 | 18 | 0 | 2.88 | 74.8% | -0.32 | 0.0999 | -0.012 | |||
| 1.55 | 3.85 | 80.8% | 0.63 | 0.1038 | -0.013 | 18.5 | 0 | 3.10 | 70.2% | -0.37 | 0.1051 | -0.013 | ||||
| 1.54 | 1.76 | 1,195 | 51.7% | 0.58 | 0.1062 | -0.013 | 19 | 0.8700 | 1.55 | 8 | 49.1% | -0.43 | 0.1077 | -0.014 | ||
| 1.25 | 1.62 | 465 | 54.2% | 0.53 | 0.1062 | -0.014 | 19.5 | 0 | 3.60 | 60.6% | -0.48 | 0.1078 | -0.014 | |||
| 1.17 | 1.32 | 49 | 53.2% | 0.48 | 0.1039 | -0.015 | 20 | 1.22 | 3.90 | 77.2% | -0.53 | 0.1057 | -0.014 | |||
| 0.1000 | 2.85 | 5 | 67.9% | 0.43 | 0.0999 | -0.015 | 20.5 | 0.2800 | 4.30 | 56.7% | -0.57 | 0.1018 | -0.014 | |||
| 0.8600 | 1.09 | 392 | 56.1% | 0.39 | 0.0949 | -0.015 | 21 | 0.5800 | 4.65 | 1 | 56.3% | -0.62 | 0.0969 | -0.014 | ||
| 0.4900 | 1.25 | 6 | 57.6% | 0.36 | 0.0894 | -0.015 | 21.5 | 0.9900 | 4.10 | 2 | 38.9% | -0.65 | 0.0915 | -0.014 | ||
| 0.6500 | 0.9100 | 65 | 59.1% | 0.32 | 0.0839 | -0.015 | 22 | 1.41 | 4.80 | 46.2% | -0.68 | 0.0860 | -0.014 | |||
| 0.5100 | 1.09 | 5 | 64.6% | 0.30 | 0.0785 | -0.015 | 22.5 | 1.84 | 4.95 | 1 | 39.5% | -0.71 | 0.0806 | -0.013 | ||
| 0.5100 | 1.03 | 13 | 67.8% | 0.27 | 0.0732 | -0.015 | 23 | 2.29 | 6.30 | 63.2% | -0.74 | 0.0754 | -0.013 | |||
| 0.2900 | 0.9200 | 10 | 64.8% | 0.25 | 0.0683 | -0.014 | 23.5 | 4.00 | 6.75 | 91.0% | -0.76 | 0.0705 | -0.012 | |||
| 0.5000 | 0.6700 | 361 | 67.8% | 0.23 | 0.0637 | -0.014 | 24 | 4.50 | 6.30 | 75.9% | -0.78 | 0.0659 | -0.012 | |||
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。