MO 期权链 Altria Group, Inc.
Cboe delayed options data · 截至 21:36 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 ±4.1% (66.91–72.63) · ATM IV 20.2% · P/C 未平仓量 1.55
| 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 | |
| 33.50 | 36.50 | 1 | 232.1% | 1.00 | 0.0000 | 0.000 | 35 | 0 | 0.0100 | 70 | 112.6% | 0.00 | 0.0000 | -0.000 | ||
| 30.30 | 34.20 | 2 | 186.2% | 1.00 | 0.0000 | 0.000 | 37.5 | 0 | 0.0100 | 80 | 101.7% | -0.00 | 0.0000 | -0.000 | ||
| 28.25 | 31.35 | 174.0% | 1.00 | 0.0000 | 0.000 | 40 | 0 | 0.0100 | 621 | 91.4% | -0.00 | 0.0000 | -0.000 | |||
| 25.35 | 29.20 | 154.8% | 1.00 | 0.0000 | 0.000 | 42.5 | 0 | 0.0100 | 79 | 81.8% | -0.00 | 0.0001 | -0.000 | |||
| 24.25 | 24.80 | 1 | 96.6% | 1.00 | 0.0000 | 0.000 | 45 | 0 | 0.0100 | 3 | 1,127 | 72.6% | -0.00 | 0.0001 | -0.000 | |
| 20.80 | 23.30 | 93.3% | 1.00 | 0.0000 | 0.000 | 47.5 | 0 | 0.0100 | 296 | 63.9% | -0.00 | 0.0002 | -0.000 | |||
| 18.80 | 21.70 | 20 | 138.8% | 1.00 | 0.0001 | 0.000 | 50 | 0 | 0.0100 | 791 | 55.6% | -0.00 | 0.0005 | -0.001 | ||
| 15.35 | 19.20 | 10 | 98.4% | 1.00 | 0.0002 | 0.000 | 52.5 | 0 | 0.0100 | 879 | 47.6% | -0.00 | 0.0011 | -0.001 | ||
| 14.25 | 15.35 | 9 | 85.0% | 1.00 | 0.0005 | 0.000 | 55 | 0 | 0.0300 | 4,057 | 45.0% | -0.00 | 0.0022 | -0.002 | ||
| 12.50 | 14.60 | 54.9% | 1.00 | 0.0007 | 0.000 | 56 | 0 | 0.2900 | 184 | 59.2% | -0.01 | 0.0030 | -0.003 | |||
| 12.10 | 13.35 | 1 | 69.7% | 1.00 | 0.0010 | 0.000 | 57 | 0 | 0.0900 | 54 | 44.7% | -0.01 | 0.0040 | -0.003 | ||
| 11.95 | 12.60 | 109 | 70.6% | 1.00 | 0.0012 | 0.000 | 57.5 | 0 | 0.0100 | 39 | 1,157 | 32.5% | -0.01 | 0.0047 | -0.004 | |
| 11.25 | 12.60 | 76.0% | 1.00 | 0.0014 | 0.000 | 58 | 0 | 0.0900 | 12 | 41.0% | -0.01 | 0.0054 | -0.004 | |||
| 10.25 | 11.50 | 68.2% | 1.00 | 0.0019 | 0.000 | 59 | 0 | 0.1000 | 9 | 38.0% | -0.01 | 0.0074 | -0.005 | |||
| 9.45 | 10.15 | 14 | 392 | 59.2% | 1.00 | 0.0029 | 0.000 | 60 | 0.0100 | 0.0400 | 5 | 20.2K | 30.8% | -0.02 | 0.0102 | -0.006 |
| 8.25 | 9.35 | 54.1% | 0.99 | 0.0043 | 0.000 | 61 | 0 | 0.1100 | 33 | 31.2% | -0.02 | 0.0142 | -0.007 | |||
| 7.25 | 8.35 | 49.1% | 0.99 | 0.0067 | 0.000 | 62 | 0.0300 | 0.0600 | 8 | 78 | 26.5% | -0.04 | 0.0204 | -0.009 | ||
| 6.75 | 7.80 | 1 | 1,019 | 45.4% | 0.99 | 0.0086 | 0.000 | 62.5 | 0.0500 | 0.0800 | 20 | 26.3K | 26.5% | -0.04 | 0.0248 | -0.011 |
| 6.25 | 7.50 | 47.1% | 0.99 | 0.0112 | -0.001 | 63 | 0.0500 | 0.0900 | 6 | 66 | 24.9% | -0.05 | 0.0302 | -0.012 | ||
| 5.45 | 6.30 | 41.7% | 0.97 | 0.0195 | -0.004 | 64 | 0.0400 | 0.2100 | 1 | 143 | 24.6% | -0.08 | 0.0451 | -0.016 | ||
| 4.50 | 5.05 | 37 | 5,086 | 32.8% | 0.95 | 0.0348 | -0.009 | 65 | 0.2000 | 0.2400 | 158 | 16.4K | 23.3% | -0.13 | 0.0664 | -0.022 |
| 3.55 | 4.35 | 89 | 33.0% | 0.91 | 0.0593 | -0.016 | 66 | 0.2800 | 0.3900 | 198 | 293 | 21.6% | -0.20 | 0.0921 | -0.029 | |
| 2.67 | 3.35 | 118 | 28.6% | 0.84 | 0.0926 | -0.026 | 67 | 0.4800 | 0.6700 | 35 | 558 | 21.1% | -0.31 | 0.1174 | -0.035 | |
| 2.26 | 2.81 | 15 | 7,162 | 26.0% | 0.79 | 0.1105 | -0.031 | 67.5 | 0.6200 | 0.8000 | 42 | 18.6K | 20.4% | -0.37 | 0.1274 | -0.037 |
| 1.18 | 2.36 | 6 | 283 | 16.1% | 0.73 | 0.1273 | -0.036 | 68 | 0.8000 | 1.00 | 68 | 137 | 20.1% | -0.43 | 0.1342 | -0.039 |
| 1.19 | 1.55 | 11 | 530 | 22.0% | 0.59 | 0.1505 | -0.043 | 69 | 1.26 | 1.59 | 56 | 448 | 20.2% | -0.57 | 0.1356 | -0.038 |
| 0.6900 | 0.9300 | 527 | 21.2K | 20.7% | 0.44 | 0.1518 | -0.043 | 70 | 1.94 | 2.16 | 44 | 4,199 | 19.7% | -0.69 | 0.1210 | -0.033 |
| 0.1700 | 0.6200 | 149 | 1,386 | 19.2% | 0.30 | 0.1318 | -0.038 | 71 | 2.40 | 3.00 | 10 | 11 | 15.8% | -0.80 | 0.0963 | -0.026 |
| 0.2300 | 0.3700 | 22 | 364 | 22.4% | 0.19 | 0.1001 | -0.029 | 72 | 3.10 | 3.80 | 10 | -0.87 | 0.0697 | -0.018 | ||
| 0.1800 | 0.2100 | 181 | 9,628 | 22.1% | 0.15 | 0.0838 | -0.025 | 72.5 | 3.65 | 4.25 | 5,662 | -0.90 | 0.0579 | -0.015 | ||
| 0.1100 | 0.2300 | 100 | 541 | 22.9% | 0.11 | 0.0693 | -0.021 | 73 | 4.00 | 4.85 | 2 | -0.92 | 0.0478 | -0.012 | ||
| 0.0100 | 0.1400 | 42 | 115 | 22.3% | 0.07 | 0.0462 | -0.015 | 74 | 4.80 | 5.80 | -0.95 | 0.0324 | -0.008 | |||
| 0.0100 | 0.0700 | 36 | 6,930 | 22.9% | 0.05 | 0.0310 | -0.011 | 75 | 5.85 | 6.85 | 931 | -0.97 | 0.0224 | -0.005 | ||
| 0.0100 | 0.1000 | 108 | 36 | 27.4% | 0.03 | 0.0210 | -0.008 | 76 | 6.65 | 7.65 | -0.98 | 0.0158 | -0.003 | |||
| 0 | 0.0600 | 7 | 46 | 27.6% | 0.02 | 0.0146 | -0.006 | 77 | 7.80 | 8.75 | -0.98 | 0.0114 | -0.001 | |||
| 0.0100 | 0.0700 | 5 | 2,860 | 30.3% | 0.02 | 0.0123 | -0.006 | 77.5 | 8.30 | 9.10 | 206 | -0.98 | 0.0098 | 0.000 | ||
| 0 | 0.1100 | 33.3% | 0.02 | 0.0104 | -0.005 | 78 | 8.70 | 9.85 | -0.99 | 0.0084 | 0.000 | |||||
| 0 | 0.9000 | 56.6% | 0.01 | 0.0076 | -0.004 | 79 | 9.65 | 10.85 | -0.99 | 0.0063 | 0.000 | |||||
| 0 | 0.0500 | 6 | 3,898 | 33.5% | 0.01 | 0.0057 | -0.003 | 80 | 10.65 | 11.70 | 158 | -0.99 | 0.0048 | 0.000 | ||
| 0 | 0.0300 | 2,422 | 38.0% | 0.00 | 0.0029 | -0.002 | 82.5 | 13.15 | 14.90 | 1 | -1.00 | 0.0025 | 0.000 | |||
| 0 | 0.0200 | 2,077 | 41.4% | 0.00 | 0.0016 | -0.001 | 85 | 15.70 | 17.15 | 19 | -1.00 | 0.0014 | 0.000 | |||
| 0 | 0.0100 | 454 | 47.6% | 0.00 | 0.0006 | -0.001 | 90 | 20.65 | 21.95 | 14 | -1.00 | 0.0005 | 0.000 | |||
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。