GME 期权链 GameStop Corp.
Cboe delayed options data · 截至 21:51 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 ±13.1% (16.74–21.79) · ATM IV 48.0% · P/C 未平仓量 0.17
| 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 | |
| 8.75 | 9.75 | 80 | 0.99 | 0.0047 | 0.000 | 10 | 0.0100 | 0.0300 | 13 | 256 | 87.5% | -0.01 | 0.0047 | -0.002 | ||
| 7.30 | 9.75 | 6 | 120.1% | 0.99 | 0.0069 | 0.000 | 11 | 0 | 0.4800 | 121.2% | -0.01 | 0.0070 | -0.002 | |||
| 5.35 | 9.35 | 4 | 75.7% | 0.98 | 0.0103 | 0.000 | 12 | 0 | 2.14 | 7 | 174.5% | -0.02 | 0.0103 | -0.003 | ||
| 6.10 | 6.60 | 285 | 63.3% | 0.97 | 0.0154 | 0.000 | 13 | 0 | 0.2100 | 2,021 | 74.7% | -0.03 | 0.0155 | -0.003 | ||
| 5.15 | 5.70 | 152 | 253 | 64.4% | 0.96 | 0.0237 | -0.000 | 14 | 0.0100 | 0.1700 | 264 | 56.0% | -0.04 | 0.0238 | -0.004 | |
| 4.20 | 4.70 | 132 | 3,301 | 55.3% | 0.93 | 0.0376 | -0.002 | 15 | 0.0500 | 0.2900 | 200 | 1,024 | 58.8% | -0.07 | 0.0379 | -0.005 |
| 3.30 | 3.85 | 5 | 518 | 53.7% | 0.89 | 0.0595 | -0.005 | 16 | 0.0800 | 0.4400 | 1 | 1,180 | 54.0% | -0.12 | 0.0600 | -0.007 |
| 2.55 | 2.92 | 43 | 1,601 | 50.2% | 0.80 | 0.0864 | -0.008 | 17 | 0.2500 | 0.5800 | 126 | 1,890 | 50.4% | -0.20 | 0.0872 | -0.010 |
| 1.92 | 2.15 | 1,540 | 12.9K | 49.5% | 0.70 | 0.1086 | -0.012 | 18 | 0.6100 | 0.7900 | 231 | 4,350 | 47.9% | -0.31 | 0.1098 | -0.013 |
| 1.32 | 1.54 | 1,700 | 9,859 | 48.1% | 0.58 | 0.1184 | -0.014 | 19 | 0.9400 | 1.25 | 344 | 3,124 | 47.9% | -0.43 | 0.1200 | -0.015 |
| 1.04 | 1.18 | 2,503 | 17.6K | 52.3% | 0.46 | 0.1149 | -0.015 | 20 | 1.59 | 1.83 | 113 | 8,057 | 50.2% | -0.54 | 0.1168 | -0.015 |
| 0.7900 | 0.9400 | 464 | 4,871 | 56.6% | 0.37 | 0.1027 | -0.015 | 21 | 2.30 | 2.60 | 30 | 3,830 | 53.2% | -0.64 | 0.1047 | -0.015 |
| 0.6300 | 0.7300 | 1,126 | 18.8K | 59.9% | 0.30 | 0.0884 | -0.015 | 22 | 3.05 | 3.50 | 60 | 2,208 | 56.5% | -0.71 | 0.0905 | -0.014 |
| 0.5200 | 0.6200 | 1,625 | 9,951 | 64.3% | 0.25 | 0.0753 | -0.015 | 23 | 4.05 | 4.35 | 7 | 2,857 | 62.3% | -0.76 | 0.0774 | -0.013 |
| 0.4200 | 0.5000 | 317 | 6,038 | 67.6% | 0.21 | 0.0643 | -0.015 | 24 | 4.70 | 5.30 | 1,561 | 59.2% | -0.80 | 0.0663 | -0.012 | |
| 0.4100 | 0.4400 | 1,660 | 26.9K | 72.0% | 0.18 | 0.0553 | -0.014 | 25 | 5.80 | 6.25 | 1,724 | 68.0% | -0.83 | 0.0573 | -0.011 | |
| 0.3100 | 0.5100 | 160 | 5,029 | 78.5% | 0.16 | 0.0482 | -0.014 | 26 | 6.70 | 7.30 | 908 | 73.0% | -0.85 | 0.0501 | -0.010 | |
| 0.3000 | 0.4300 | 68 | 3,840 | 79.9% | 0.15 | 0.0426 | -0.014 | 27 | 7.30 | 8.35 | 1,008 | 62.8% | -0.86 | 0.0444 | -0.009 | |
| 0.3200 | 0.3400 | 183 | 2,219 | 85.3% | 0.13 | 0.0381 | -0.014 | 28 | 8.25 | 9.25 | 166 | -0.88 | 0.0398 | -0.008 | ||
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。