GME 期权链 GameStop Corp.
Cboe delayed options data · 截至 14:03 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 ±7.1% (25.08–28.90) · ATM IV 82.9% · P/C 未平仓量 0.25
| 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 | |
| 13.00 | 15.05 | 2 | 3 | 516.5% | 1.00 | 0.0001 | 0.000 | 13.5 | 0 | 0.0100 | 4 | 237.4% | -0.00 | 0.0001 | -0.000 | |
| 12.40 | 14.45 | 4 | 9 | 466.5% | 1.00 | 0.0002 | 0.000 | 14 | 0 | 0.0100 | 7 | 225.7% | -0.00 | 0.0002 | -0.000 | |
| 11.90 | 14.45 | 6 | 508.2% | 1.00 | 0.0002 | 0.000 | 14.5 | 0 | 0.0100 | 214.5% | -0.00 | 0.0002 | -0.000 | |||
| 11.50 | 12.40 | 7 | 41 | 1.00 | 0.0003 | 0.000 | 15 | 0 | 0.0100 | 100 | 39 | 203.6% | -0.00 | 0.0003 | -0.000 | |
| 10.95 | 12.65 | 3 | 3 | 371.5% | 1.00 | 0.0003 | 0.000 | 15.5 | 0 | 0.8500 | 23 | 403.5% | -0.00 | 0.0003 | -0.000 | |
| 10.40 | 12.85 | 1 | 10 | 432.9% | 1.00 | 0.0004 | 0.000 | 16 | 0 | 0.0100 | 21 | 182.8% | -0.00 | 0.0004 | -0.001 | |
| 9.75 | 12.40 | 402.4% | 1.00 | 0.0005 | 0.000 | 16.5 | 0 | 2.13 | 52 | 493.7% | -0.00 | 0.0005 | -0.001 | |||
| 9.30 | 11.75 | 18 | 372.9% | 1.00 | 0.0007 | 0.000 | 17 | 0.0200 | 0.0700 | 85 | 18 | 216.6% | -0.00 | 0.0007 | -0.001 | |
| 8.95 | 11.00 | 2 | 344.3% | 1.00 | 0.0009 | 0.000 | 17.5 | 0 | 0.0500 | 60 | 41 | 187.2% | -0.00 | 0.0009 | -0.001 | |
| 8.60 | 9.80 | 1 | 343 | 260.6% | 1.00 | 0.0011 | 0.000 | 18 | 0 | 0.0200 | 10 | 123 | 156.4% | -0.00 | 0.0011 | -0.001 |
| 7.75 | 9.10 | 1 | 621 | 1.00 | 0.0015 | -0.000 | 18.5 | 0 | 2.13 | 173 | 409.0% | -0.00 | 0.0015 | -0.001 | ||
| 7.50 | 9.15 | 1,081 | 262.6% | 1.00 | 0.0020 | -0.001 | 19 | 0 | 0.8000 | 416 | 277.0% | -0.00 | 0.0020 | -0.002 | ||
| 6.95 | 8.75 | 1,252 | 252.7% | 1.00 | 0.0028 | -0.001 | 19.5 | 0 | 0.7500 | 42 | 256.4% | -0.00 | 0.0028 | -0.002 | ||
| 6.55 | 8.15 | 2,546 | 237.6% | 1.00 | 0.0041 | -0.002 | 20 | 0 | 0.0200 | 5 | 1,013 | 119.3% | -0.00 | 0.0041 | -0.003 | |
| 6.25 | 6.80 | 1,566 | 130.0% | 0.99 | 0.0061 | -0.004 | 20.5 | 0 | 0.0500 | 561 | 125.6% | -0.01 | 0.0061 | -0.005 | ||
| 5.65 | 6.80 | 1 | 1,517 | 183.5% | 0.99 | 0.0091 | -0.006 | 21 | 0.0100 | 0.0500 | 2 | 525 | 119.4% | -0.01 | 0.0091 | -0.007 |
| 5.15 | 6.25 | 1 | 150 | 164.9% | 0.98 | 0.0135 | -0.010 | 21.5 | 0 | 0.6300 | 286 | 186.6% | -0.02 | 0.0135 | -0.010 | |
| 4.60 | 5.15 | 991 | 0.98 | 0.0197 | -0.015 | 22 | 0.0200 | 0.0400 | 211 | 827 | 100.3% | -0.02 | 0.0197 | -0.015 | ||
| 4.10 | 5.05 | 181 | 110.0% | 0.96 | 0.0280 | -0.021 | 22.5 | 0 | 0.2600 | 403 | 123.4% | -0.04 | 0.0281 | -0.022 | ||
| 3.80 | 4.35 | 1,152 | 99.2% | 0.95 | 0.0389 | -0.030 | 23 | 0.0500 | 0.0800 | 179 | 1,943 | 94.9% | -0.05 | 0.0389 | -0.030 | |
| 3.25 | 4.05 | 2 | 942 | 105.1% | 0.93 | 0.0524 | -0.040 | 23.5 | 0.0700 | 0.1000 | 736 | 90.0% | -0.07 | 0.0526 | -0.041 | |
| 2.85 | 3.70 | 7,542 | 113.1% | 0.90 | 0.0688 | -0.052 | 24 | 0.1000 | 0.1300 | 24 | 1,476 | 85.8% | -0.10 | 0.0690 | -0.052 | |
| 2.26 | 2.82 | 847 | 58.2% | 0.86 | 0.0879 | -0.065 | 24.5 | 0.1100 | 0.2000 | 1,992 | 81.4% | -0.14 | 0.0882 | -0.065 | ||
| 2.10 | 2.41 | 34 | 4,066 | 83.5% | 0.81 | 0.1094 | -0.077 | 25 | 0.2200 | 0.2600 | 327 | 2,373 | 81.2% | -0.19 | 0.1097 | -0.078 |
| 1.71 | 2.01 | 502 | 81.6% | 0.75 | 0.1318 | -0.090 | 25.5 | 0.3100 | 0.4400 | 44 | 3,644 | 82.9% | -0.25 | 0.1323 | -0.091 | |
| 1.42 | 1.54 | 349 | 3,818 | 78.1% | 0.68 | 0.1512 | -0.103 | 26 | 0.4800 | 0.5700 | 240 | 4,811 | 82.2% | -0.32 | 0.1518 | -0.103 |
| 1.14 | 1.30 | 160 | 3,522 | 82.3% | 0.60 | 0.1617 | -0.114 | 26.5 | 0.6900 | 0.7700 | 112 | 2,498 | 82.9% | -0.40 | 0.1624 | -0.115 |
| 0.9500 | 0.9800 | 1,365 | 18.5K | 82.8% | 0.52 | 0.1635 | -0.121 | 27 | 0.8900 | 1.00 | 409 | 3,127 | 83.0% | -0.48 | 0.1642 | -0.121 |
| 0.7100 | 0.8000 | 741 | 3,928 | 83.8% | 0.44 | 0.1592 | -0.121 | 27.5 | 1.18 | 1.41 | 3 | 1,273 | 86.9% | -0.56 | 0.1599 | -0.121 |
| 0.5800 | 0.6000 | 2,734 | 17.9K | 85.3% | 0.37 | 0.1498 | -0.116 | 28 | 1.53 | 1.72 | 8 | 736 | 88.1% | -0.64 | 0.1505 | -0.116 |
| 0.4300 | 0.4900 | 321 | 3,011 | 87.1% | 0.30 | 0.1363 | -0.107 | 28.5 | 1.83 | 2.10 | 1 | 66 | 87.1% | -0.70 | 0.1369 | -0.108 |
| 0.3300 | 0.3800 | 424 | 4,698 | 88.7% | 0.25 | 0.1205 | -0.098 | 29 | 2.25 | 2.50 | 2 | 1,968 | 90.2% | -0.76 | 0.1210 | -0.098 |
| 0.2700 | 0.3100 | 228 | 1,411 | 92.3% | 0.20 | 0.1045 | -0.088 | 29.5 | 2.62 | 3.15 | 1 | 129 | 102.7% | -0.80 | 0.1050 | -0.088 |
| 0.2200 | 0.2300 | 2,795 | 19.1K | 94.0% | 0.17 | 0.0897 | -0.079 | 30 | 3.10 | 3.55 | 87 | 106.2% | -0.84 | 0.0900 | -0.079 | |
| 0.1500 | 0.2100 | 19 | 492 | 96.6% | 0.14 | 0.0766 | -0.071 | 30.5 | 3.30 | 5.75 | 1 | 191.6% | -0.87 | 0.0769 | -0.070 | |
| 0.1400 | 0.1700 | 962 | 873 | 101.0% | 0.11 | 0.0654 | -0.063 | 31 | 4.00 | 4.55 | 21 | 493 | 118.8% | -0.89 | 0.0657 | -0.063 |
| 0.1100 | 0.1600 | 216 | 371 | 105.4% | 0.10 | 0.0560 | -0.057 | 31.5 | 4.20 | 6.45 | 1 | 193.8% | -0.91 | 0.0562 | -0.056 | |
| 0.1000 | 0.1300 | 527 | 5,564 | 108.8% | 0.08 | 0.0481 | -0.051 | 32 | 5.00 | 5.55 | 187 | 136.3% | -0.92 | 0.0484 | -0.051 | |
| 0.0800 | 0.1100 | 74 | 96 | 111.3% | 0.07 | 0.0416 | -0.047 | 32.5 | 5.15 | 7.65 | 30 | 222.1% | -0.93 | 0.0419 | -0.046 | |
| 0.0700 | 0.1000 | 53 | 514 | 115.5% | 0.06 | 0.0363 | -0.043 | 33 | 5.60 | 7.40 | 185.1% | -0.94 | 0.0366 | -0.042 | ||
| 0.0600 | 0.1100 | 23 | 98 | 122.1% | 0.06 | 0.0320 | -0.040 | 33.5 | 6.20 | 8.50 | 43 | 235.7% | -0.95 | 0.0322 | -0.039 | |
| 0.0500 | 0.0900 | 201 | 123.8% | 0.05 | 0.0283 | -0.037 | 34 | 6.75 | 8.85 | 3 | 239.0% | -0.95 | 0.0286 | -0.036 | ||
| 0.0300 | 0.0900 | 4 | 76 | 126.3% | 0.05 | 0.0253 | -0.035 | 34.5 | 7.30 | 9.30 | 1 | 247.7% | -0.96 | 0.0256 | -0.034 | |
| 0.0600 | 0.0700 | 901 | 15.3K | 134.1% | 0.04 | 0.0228 | -0.033 | 35 | 7.80 | 8.45 | 1 | 39 | 264.9% | -0.96 | 0.0230 | -0.032 |
| 0.0400 | 0.0800 | 6 | 265 | 138.0% | 0.04 | 0.0206 | -0.032 | 35.5 | 8.35 | 10.15 | 7 | 258.4% | -0.96 | 0.0209 | -0.031 | |
| 0.0500 | 0.0600 | 78 | 632 | 141.5% | 0.04 | 0.0188 | -0.030 | 36 | 8.75 | 10.55 | 7 | 253.6% | -0.97 | 0.0190 | -0.029 | |
| 0.0400 | 0.0500 | 624 | 4,719 | 142.1% | 0.03 | 0.0172 | -0.029 | 36.5 | 9.25 | 11.10 | 264.5% | -0.97 | 0.0174 | -0.028 | ||
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。