GME 期权链 GameStop Corp.
Cboe delayed options data · 截至 09:37 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 ±23.4% (20.52–33.05) · ATM IV 70.4% · P/C 未平仓量 0.34
| 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 | |
| 11.65 | 15.00 | 11 | 116.1% | 0.98 | 0.0047 | -0.003 | 14 | 0 | 0.3600 | 592 | 99.0% | -0.02 | 0.0047 | -0.003 | ||
| 11.65 | 12.55 | 1 | 1,097 | 83.8% | 0.98 | 0.0060 | -0.003 | 15 | 0.0200 | 0.6600 | 29 | 1,214 | 104.3% | -0.02 | 0.0060 | -0.003 |
| 10.60 | 12.25 | 758 | 102.0% | 0.97 | 0.0078 | -0.004 | 16 | 0.0200 | 0.3400 | 19 | 4,353 | 81.5% | -0.03 | 0.0078 | -0.004 | |
| 8.80 | 10.70 | 223 | 0.97 | 0.0104 | -0.004 | 17 | 0 | 0.1600 | 31 | 1,547 | 62.5% | -0.04 | 0.0104 | -0.004 | ||
| 8.80 | 9.45 | 12 | 2,518 | 61.3% | 0.95 | 0.0139 | -0.005 | 18 | 0.0700 | 0.1900 | 69 | 2,905 | 61.5% | -0.05 | 0.0139 | -0.005 |
| 7.85 | 8.75 | 23 | 2,212 | 66.7% | 0.94 | 0.0186 | -0.007 | 19 | 0.1500 | 0.4700 | 9 | 3,129 | 67.5% | -0.07 | 0.0187 | -0.007 |
| 7.00 | 7.50 | 99 | 8,057 | 55.6% | 0.91 | 0.0245 | -0.009 | 20 | 0.2900 | 0.3600 | 176 | 7,527 | 60.6% | -0.09 | 0.0246 | -0.009 |
| 6.30 | 6.70 | 53 | 2,242 | 60.3% | 0.87 | 0.0311 | -0.011 | 21 | 0.3900 | 0.7500 | 11 | 4,642 | 64.0% | -0.13 | 0.0313 | -0.011 |
| 5.50 | 6.15 | 74 | 4,047 | 63.9% | 0.83 | 0.0375 | -0.014 | 22 | 0.6500 | 0.8600 | 52 | 5,889 | 62.4% | -0.17 | 0.0379 | -0.014 |
| 4.45 | 5.20 | 375 | 2,691 | 55.0% | 0.78 | 0.0430 | -0.017 | 23 | 0.9500 | 1.09 | 168 | 4,358 | 61.9% | -0.23 | 0.0434 | -0.017 |
| 4.30 | 5.00 | 128 | 3,139 | 68.7% | 0.72 | 0.0470 | -0.019 | 24 | 1.33 | 1.50 | 46 | 792 | 63.5% | -0.28 | 0.0475 | -0.019 |
| 3.80 | 4.15 | 743 | 27.9K | 66.3% | 0.67 | 0.0495 | -0.021 | 25 | 1.80 | 1.96 | 137 | 1,619 | 65.0% | -0.34 | 0.0501 | -0.021 |
| 3.35 | 3.60 | 596 | 4,007 | 67.0% | 0.61 | 0.0509 | -0.023 | 26 | 2.31 | 2.57 | 137 | 247 | 67.2% | -0.39 | 0.0516 | -0.023 |
| 2.95 | 3.15 | 399 | 5,083 | 68.0% | 0.56 | 0.0513 | -0.024 | 27 | 2.73 | 3.70 | 98 | 2,491 | 72.9% | -0.44 | 0.0520 | -0.024 |
| 2.59 | 2.78 | 612 | 3,070 | 69.2% | 0.51 | 0.0509 | -0.025 | 28 | 3.50 | 3.90 | 11 | 328 | 70.7% | -0.49 | 0.0517 | -0.025 |
| 2.25 | 2.46 | 304 | 6,312 | 70.1% | 0.47 | 0.0497 | -0.025 | 29 | 3.65 | 5.10 | 52 | 71.8% | -0.54 | 0.0506 | -0.026 | |
| 2.10 | 2.16 | 1,989 | 24.8K | 73.0% | 0.43 | 0.0481 | -0.025 | 30 | 5.00 | 5.40 | 5 | 2,424 | 75.4% | -0.58 | 0.0490 | -0.026 |
| 1.80 | 1.98 | 239 | 1,049 | 73.7% | 0.39 | 0.0461 | -0.025 | 31 | 5.45 | 7.10 | 20 | 84.0% | -0.62 | 0.0471 | -0.026 | |
| 1.70 | 1.90 | 511 | 10.8K | 77.7% | 0.36 | 0.0439 | -0.025 | 32 | 6.25 | 7.05 | 10 | 92 | 75.5% | -0.65 | 0.0450 | -0.026 |
| 1.46 | 1.68 | 203 | 911 | 76.5% | 0.33 | 0.0417 | -0.025 | 33 | 6.70 | 8.10 | 1 | 2 | 75.0% | -0.68 | 0.0428 | -0.025 |
| 1.25 | 1.49 | 477 | 9,718 | 77.8% | 0.30 | 0.0394 | -0.024 | 34 | 7.10 | 9.60 | 21 | 29 | 78.9% | -0.71 | 0.0405 | -0.025 |
| 1.20 | 1.35 | 502 | 14.5K | 80.1% | 0.28 | 0.0371 | -0.024 | 35 | 7.95 | 10.30 | 6 | 77.7% | -0.73 | 0.0383 | -0.024 | |
| 1.00 | 1.51 | 221 | 8,220 | 84.1% | 0.25 | 0.0350 | -0.023 | 36 | 8.90 | 10.75 | 1 | 26 | 73.2% | -0.76 | 0.0362 | -0.024 |
| 0.9200 | 1.20 | 251 | 12.6K | 82.8% | 0.24 | 0.0329 | -0.022 | 37 | 9.85 | 12.25 | 10.0K | 84.4% | -0.78 | 0.0342 | -0.023 | |
| 0.8800 | 1.12 | 241 | 1,852 | 85.0% | 0.22 | 0.0310 | -0.022 | 38 | 10.55 | 13.30 | 1 | 129 | 84.6% | -0.79 | 0.0323 | -0.023 |
| 0.6400 | 1.03 | 253 | 591 | 83.5% | 0.20 | 0.0292 | -0.021 | 39 | 10.80 | 14.20 | 5 | 72.9% | -0.81 | 0.0305 | -0.022 | |
| 0.8000 | 1.00 | 1,185 | 7,473 | 89.2% | 0.19 | 0.0275 | -0.021 | 40 | 12.90 | 15.15 | 56 | 95.5% | -0.82 | 0.0289 | -0.022 | |
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。