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 ±9.1% (23.10–27.72) · ATM IV 67.7% · P/C 未平仓量 0.10
| 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 | |
| 12.05 | 14.55 | 6 | 383.7% | 1.00 | 0.0003 | 0.000 | 13 | 0 | 0.0100 | 4 | 149.7% | -0.00 | 0.0003 | -0.000 | ||
| 10.95 | 12.75 | 4 | 279.2% | 1.00 | 0.0005 | 0.000 | 14 | 0 | 0.0100 | 3 | 134.3% | -0.00 | 0.0005 | -0.001 | ||
| 10.65 | 13.10 | 343.5% | 1.00 | 0.0007 | 0.000 | 14.5 | 0 | 0.0200 | 1 | 137.0% | -0.00 | 0.0007 | -0.001 | |||
| 10.05 | 12.50 | 443 | 314.8% | 1.00 | 0.0009 | 0.000 | 15 | 0 | 0.0100 | 10 | 119.8% | -0.00 | 0.0009 | -0.001 | ||
| 9.60 | 12.05 | 1 | 306.1% | 1.00 | 0.0012 | 0.000 | 15.5 | 0 | 2.01 | 320.4% | -0.00 | 0.0012 | -0.001 | |||
| 9.05 | 11.00 | 253.1% | 1.00 | 0.0016 | 0.000 | 16 | 0 | 0.0100 | 1 | 106.3% | -0.00 | 0.0016 | -0.001 | |||
| 8.50 | 11.10 | 4 | 274.2% | 1.00 | 0.0021 | -0.000 | 16.5 | 0 | 2.13 | 1 | 297.3% | -0.00 | 0.0021 | -0.001 | ||
| 8.15 | 10.60 | 22 | 268.8% | 1.00 | 0.0028 | -0.001 | 17 | 0 | 1.85 | 55 | 267.7% | -0.00 | 0.0028 | -0.002 | ||
| 7.70 | 10.05 | 1 | 255.0% | 1.00 | 0.0036 | -0.001 | 17.5 | 0 | 2.13 | 372 | 268.7% | -0.00 | 0.0036 | -0.002 | ||
| 7.25 | 8.15 | 4 | 3 | 158.9% | 0.99 | 0.0048 | -0.002 | 18 | 0 | 0.1300 | 40 | 117.1% | -0.01 | 0.0048 | -0.003 | |
| 6.75 | 9.10 | 38 | 233.3% | 0.99 | 0.0064 | -0.002 | 18.5 | 0 | 1.63 | 4 | 216.5% | -0.01 | 0.0064 | -0.003 | ||
| 6.20 | 8.60 | 146 | 217.9% | 0.99 | 0.0087 | -0.003 | 19 | 0 | 0.0400 | 1 | 622 | 83.3% | -0.01 | 0.0087 | -0.004 | |
| 5.65 | 8.05 | 380 | 200.5% | 0.98 | 0.0118 | -0.005 | 19.5 | 0 | 0.0800 | 151 | 85.9% | -0.02 | 0.0119 | -0.005 | ||
| 5.35 | 5.95 | 21 | 5,742 | 112.8% | 0.98 | 0.0163 | -0.006 | 20 | 0.0100 | 0.0500 | 1,431 | 75.1% | -0.02 | 0.0164 | -0.007 | |
| 4.80 | 5.50 | 2 | 254 | 103.8% | 0.97 | 0.0225 | -0.009 | 20.5 | 0 | 0.1900 | 356 | 85.8% | -0.03 | 0.0226 | -0.009 | |
| 4.30 | 5.00 | 1 | 640 | 95.0% | 0.96 | 0.0310 | -0.012 | 21 | 0.0300 | 0.0900 | 9 | 1,068 | 70.7% | -0.04 | 0.0311 | -0.012 |
| 3.85 | 6.10 | 358 | 161.8% | 0.94 | 0.0420 | -0.016 | 21.5 | 0.0200 | 0.2000 | 1 | 320 | 73.0% | -0.06 | 0.0422 | -0.016 | |
| 3.30 | 3.75 | 12 | 1,839 | 59.7% | 0.91 | 0.0557 | -0.021 | 22 | 0.0900 | 0.1500 | 31 | 1,112 | 66.8% | -0.09 | 0.0560 | -0.021 |
| 2.95 | 3.65 | 1,241 | 83.7% | 0.88 | 0.0716 | -0.026 | 22.5 | 0.0900 | 0.2100 | 733 | 62.8% | -0.12 | 0.0720 | -0.027 | ||
| 2.58 | 2.93 | 6 | 2,977 | 70.0% | 0.84 | 0.0888 | -0.033 | 23 | 0.2100 | 0.2500 | 29 | 1,262 | 62.9% | -0.16 | 0.0892 | -0.033 |
| 2.13 | 2.70 | 3 | 1,221 | 73.1% | 0.78 | 0.1056 | -0.039 | 23.5 | 0.2600 | 0.3600 | 3 | 524 | 60.8% | -0.22 | 0.1062 | -0.040 |
| 1.83 | 2.30 | 177 | 4,101 | 72.8% | 0.72 | 0.1204 | -0.046 | 24 | 0.4500 | 0.5000 | 31 | 1,165 | 63.1% | -0.28 | 0.1210 | -0.046 |
| 1.52 | 1.73 | 1,308 | 64.9% | 0.66 | 0.1312 | -0.051 | 24.5 | 0.5900 | 0.7000 | 8 | 773 | 62.9% | -0.35 | 0.1319 | -0.051 | |
| 1.32 | 1.41 | 2,662 | 20.0K | 66.6% | 0.59 | 0.1370 | -0.055 | 25 | 0.8700 | 0.9200 | 154 | 3,175 | 65.4% | -0.42 | 0.1378 | -0.055 |
| 1.09 | 1.21 | 105 | 396 | 68.9% | 0.52 | 0.1377 | -0.057 | 25.5 | 1.11 | 1.21 | 20 | 588 | 66.5% | -0.49 | 0.1385 | -0.057 |
| 0.8900 | 0.9500 | 1,248 | 11.1K | 68.2% | 0.45 | 0.1339 | -0.058 | 26 | 1.39 | 1.54 | 33 | 2,856 | 67.8% | -0.55 | 0.1346 | -0.058 |
| 0.7300 | 0.8000 | 456 | 2,292 | 70.1% | 0.39 | 0.1266 | -0.058 | 26.5 | 1.73 | 1.91 | 15 | 1,223 | 70.3% | -0.61 | 0.1273 | -0.058 |
| 0.6300 | 0.6600 | 1,847 | 20.6K | 72.5% | 0.34 | 0.1173 | -0.056 | 27 | 2.11 | 2.27 | 117 | 1,220 | 72.0% | -0.67 | 0.1179 | -0.056 |
| 0.5200 | 0.6000 | 32 | 1,898 | 75.8% | 0.29 | 0.1070 | -0.054 | 27.5 | 2.41 | 2.86 | 3 | 961 | 77.3% | -0.71 | 0.1076 | -0.054 |
| 0.4500 | 0.4700 | 2,420 | 20.3K | 76.9% | 0.25 | 0.0966 | -0.052 | 28 | 2.50 | 3.30 | 304 | 68.1% | -0.75 | 0.0971 | -0.052 | |
| 0.3700 | 0.4200 | 58 | 913 | 79.4% | 0.22 | 0.0867 | -0.049 | 28.5 | 2.95 | 3.75 | 62 | 71.0% | -0.78 | 0.0872 | -0.049 | |
| 0.3300 | 0.3700 | 79 | 6,587 | 82.6% | 0.19 | 0.0776 | -0.047 | 29 | 3.65 | 4.30 | 4 | 111 | 88.5% | -0.81 | 0.0781 | -0.046 |
| 0.2600 | 0.3700 | 3 | 705 | 86.0% | 0.17 | 0.0694 | -0.044 | 29.5 | 3.50 | 5.95 | 2 | 114.9% | -0.83 | 0.0699 | -0.044 | |
| 0.2500 | 0.2800 | 2,087 | 52.1K | 87.3% | 0.15 | 0.0621 | -0.042 | 30 | 4.45 | 5.65 | 149 | 108.1% | -0.85 | 0.0626 | -0.042 | |
| 0.1700 | 0.3100 | 2 | 90.4% | 0.13 | 0.0557 | -0.040 | 30.5 | 4.40 | 6.55 | 108.0% | -0.87 | 0.0562 | -0.039 | |||
| 0.1400 | 0.2400 | 15 | 3,029 | 90.0% | 0.12 | 0.0501 | -0.038 | 31 | 5.00 | 7.10 | 40 | 120.7% | -0.88 | 0.0506 | -0.037 | |
| 0.1200 | 0.2800 | 10 | 96.5% | 0.11 | 0.0451 | -0.036 | 31.5 | 5.50 | 7.05 | 98.6% | -0.90 | 0.0457 | -0.035 | |||
| 0.1700 | 0.1900 | 2,078 | 20.5K | 98.8% | 0.10 | 0.0408 | -0.034 | 32 | 5.70 | 7.35 | 150 | -0.91 | 0.0414 | -0.034 | ||
| 0.1400 | 0.2200 | 16 | 103.6% | 0.09 | 0.0370 | -0.032 | 32.5 | 6.45 | 8.20 | 114.9% | -0.92 | 0.0376 | -0.032 | |||
| 0.1200 | 0.2100 | 3 | 106.1% | 0.08 | 0.0336 | -0.030 | 33 | 6.70 | 8.85 | 113.5% | -0.92 | 0.0342 | -0.030 | |||
| 0.0700 | 0.2300 | 2 | 108.3% | 0.07 | 0.0306 | -0.029 | 33.5 | 7.30 | 9.70 | 144.0% | -0.93 | 0.0312 | -0.028 | |||
| 0 | 1.99 | 195.8% | 0.07 | 0.0279 | -0.027 | 34 | 7.75 | 10.20 | 146.6% | -0.94 | 0.0285 | -0.027 | ||||
| 0 | 1.33 | 174.5% | 0.06 | 0.0255 | -0.026 | 34.5 | 8.25 | 10.20 | 119.6% | -0.94 | 0.0261 | -0.025 | ||||
| 0.1100 | 0.1200 | 740 | 20.5K | 114.5% | 0.06 | 0.0233 | -0.024 | 35 | 8.75 | 11.15 | 59 | 153.6% | -0.95 | 0.0240 | -0.024 | |
| 0.0800 | 0.1100 | 18 | 114.2% | 0.05 | 0.0214 | -0.023 | 35.5 | 9.05 | 12.10 | 171.3% | -0.95 | 0.0220 | -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。