MO 期权链 Altria Group, Inc.
Cboe delayed options data · 截至 06:36 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 ±4.9% (66.20–73.08) · ATM IV 22.1% · P/C 未平仓量 0.96
| 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 | |
| 27.85 | 31.60 | 1 | 117.9% | 1.00 | 0.0000 | 0.000 | 40 | 0 | 0.9500 | 139.2% | -0.00 | 0.0002 | -0.001 | |||
| 22.65 | 26.80 | 94.1% | 1.00 | 0.0000 | 0.000 | 45 | 0 | 0.7500 | 1 | 107.6% | -0.00 | 0.0005 | -0.001 | |||
| 17.65 | 21.80 | 72.9% | 1.00 | 0.0001 | 0.000 | 50 | 0 | 0.4000 | 4 | 74.5% | -0.00 | 0.0014 | -0.002 | |||
| 15.50 | 18.80 | 91.4% | 1.00 | 0.0004 | 0.000 | 53 | 0 | 0.7500 | 72.2% | -0.01 | 0.0028 | -0.003 | ||||
| 14.10 | 17.60 | 70.5% | 1.00 | 0.0005 | 0.000 | 54 | 0 | 0.7500 | 68.1% | -0.01 | 0.0035 | -0.004 | ||||
| 13.10 | 16.75 | 1 | 4 | 71.2% | 1.00 | 0.0007 | 0.000 | 55 | 0 | 0.7500 | 12 | 64.0% | -0.01 | 0.0044 | -0.004 | |
| 12.10 | 15.75 | 66.9% | 1.00 | 0.0011 | 0.000 | 56 | 0 | 0.0600 | 29 | 37.4% | -0.01 | 0.0056 | -0.005 | |||
| 10.90 | 14.80 | 58.1% | 1.00 | 0.0015 | 0.000 | 57 | 0 | 0.6000 | 21 | 52.8% | -0.02 | 0.0071 | -0.006 | |||
| 10.10 | 13.80 | 59.5% | 1.00 | 0.0021 | 0.000 | 58 | 0 | 0.7500 | 25 | 51.8% | -0.02 | 0.0091 | -0.006 | |||
| 9.60 | 12.30 | 55.2% | 1.00 | 0.0030 | -0.001 | 59 | 0 | 0.2000 | 14 | 28 | 35.3% | -0.03 | 0.0117 | -0.007 | ||
| 8.15 | 11.80 | 3 | 52.1% | 0.99 | 0.0042 | -0.001 | 60 | 0.0400 | 0.0900 | 6 | 133 | 29.6% | -0.04 | 0.0151 | -0.009 | |
| 7.15 | 10.75 | 11 | 46.8% | 0.99 | 0.0064 | -0.002 | 61 | 0.0500 | 0.2000 | 2 | 68 | 30.2% | -0.05 | 0.0199 | -0.010 | |
| 6.30 | 9.60 | 42.6% | 0.99 | 0.0098 | -0.003 | 62 | 0.0800 | 0.1600 | 278 | 59 | 26.6% | -0.06 | 0.0266 | -0.012 | ||
| 6.30 | 8.25 | 7 | 48.1% | 0.98 | 0.0157 | -0.005 | 63 | 0.1200 | 0.2200 | 23 | 420 | 25.3% | -0.09 | 0.0357 | -0.015 | |
| 4.30 | 6.65 | 2 | 0.96 | 0.0257 | -0.009 | 64 | 0.2000 | 0.3200 | 109 | 382 | 24.6% | -0.12 | 0.0479 | -0.018 | ||
| 4.40 | 5.65 | 77 | 31.9% | 0.93 | 0.0415 | -0.014 | 65 | 0.3400 | 0.4400 | 10 | 476 | 23.8% | -0.17 | 0.0626 | -0.022 | |
| 3.65 | 4.70 | 2 | 29 | 31.0% | 0.88 | 0.0632 | -0.021 | 66 | 0.5300 | 0.6300 | 54 | 127 | 23.2% | -0.24 | 0.0785 | -0.027 |
| 2.75 | 3.50 | 5 | 139 | 24.8% | 0.81 | 0.0885 | -0.029 | 67 | 0.8000 | 0.9200 | 18 | 423 | 22.8% | -0.33 | 0.0928 | -0.031 |
| 2.08 | 2.41 | 8 | 1,010 | 21.8% | 0.71 | 0.1112 | -0.036 | 68 | 1.16 | 1.28 | 6 | 256 | 22.3% | -0.42 | 0.1026 | -0.033 |
| 1.57 | 1.69 | 6 | 244 | 22.1% | 0.59 | 0.1252 | -0.040 | 69 | 1.63 | 1.77 | 3 | 295 | 22.0% | -0.53 | 0.1052 | -0.033 |
| 1.09 | 1.19 | 335 | 566 | 22.3% | 0.46 | 0.1244 | -0.040 | 70 | 2.22 | 2.37 | 4 | 65 | 21.9% | -0.63 | 0.1000 | -0.032 |
| 0.7300 | 0.8200 | 2 | 545 | 22.6% | 0.35 | 0.1118 | -0.037 | 71 | 2.48 | 3.10 | 4 | 18.2% | -0.72 | 0.0887 | -0.029 | |
| 0.4800 | 0.5600 | 25 | 165 | 22.9% | 0.25 | 0.0923 | -0.031 | 72 | 3.05 | 3.90 | 10 | 14.1% | -0.79 | 0.0742 | -0.025 | |
| 0.3000 | 0.3800 | 5 | 111 | 23.2% | 0.18 | 0.0719 | -0.025 | 73 | 4.05 | 5.95 | 80 | 30.4% | -0.85 | 0.0595 | -0.020 | |
| 0.1900 | 0.3000 | 2 | 57 | 24.3% | 0.13 | 0.0544 | -0.020 | 74 | 4.90 | 6.75 | 30.4% | -0.89 | 0.0465 | -0.017 | ||
| 0.0200 | 0.2100 | 3 | 32 | 22.9% | 0.09 | 0.0410 | -0.017 | 75 | 5.85 | 7.90 | 2 | 35.0% | -0.92 | 0.0362 | -0.014 | |
| 0.0700 | 0.7300 | 14 | 35.0% | 0.07 | 0.0314 | -0.014 | 76 | 6.80 | 8.30 | 28.7% | -0.94 | 0.0283 | -0.012 | |||
| 0 | 0.3500 | 2 | 30.8% | 0.06 | 0.0245 | -0.012 | 77 | 7.75 | 9.85 | 39.7% | -0.95 | 0.0224 | -0.010 | |||
| 0 | 0.7500 | 40.4% | 0.05 | 0.0194 | -0.010 | 78 | 8.55 | 11.00 | 42.0% | -0.96 | 0.0179 | -0.008 | ||||
| 0 | 0.7500 | 43.3% | 0.04 | 0.0156 | -0.009 | 79 | 9.65 | 12.00 | 46.4% | -0.97 | 0.0144 | -0.007 | ||||
| 0 | 0.1000 | 4 | 30.6% | 0.03 | 0.0127 | -0.008 | 80 | 9.90 | 13.15 | 38.2% | -0.97 | 0.0118 | -0.006 | |||
| 0 | 0.7500 | 48.8% | 0.03 | 0.0105 | -0.007 | 81 | 10.35 | 13.15 | -0.98 | 0.0097 | -0.005 | |||||
| 0 | 0.7500 | 1 | 4 | 58.9% | 0.01 | 0.0052 | -0.004 | 85 | 14.65 | 18.05 | -0.99 | 0.0048 | -0.002 | |||
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。