MO 期权链 Altria Group, Inc.
Cboe delayed options data · 截至 18:36 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 ±5.2% (66.22–73.49) · ATM IV 21.9% · P/C 未平仓量 0.89
| 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 | |
| 27.90 | 32.00 | 109.8% | 1.00 | 0.0000 | 0.000 | 40 | 0 | 0.7500 | 118.5% | -0.00 | 0.0008 | -0.003 | ||||
| 22.90 | 27.05 | 92.4% | 1.00 | 0.0001 | 0.000 | 45 | 0 | 0.7500 | 96.4% | -0.01 | 0.0014 | -0.003 | ||||
| 17.90 | 22.05 | 72.4% | 1.00 | 0.0003 | 0.000 | 50 | 0 | 0.7500 | 1 | 76.3% | -0.01 | 0.0027 | -0.004 | |||
| 14.95 | 19.00 | 61.3% | 1.00 | 0.0006 | 0.000 | 53 | 0 | 0.7500 | 65.0% | -0.01 | 0.0043 | -0.005 | ||||
| 13.90 | 18.00 | 54.0% | 1.00 | 0.0007 | 0.000 | 54 | 0 | 0.7500 | 61.3% | -0.02 | 0.0051 | -0.005 | ||||
| 12.90 | 16.95 | 1 | 43.8% | 1.00 | 0.0010 | 0.000 | 55 | 0 | 0.4100 | 7 | 50.3% | -0.02 | 0.0061 | -0.006 | ||
| 12.05 | 15.90 | 50.7% | 1.00 | 0.0013 | 0.000 | 56 | 0 | 0.7500 | 2 | 54.0% | -0.02 | 0.0074 | -0.006 | |||
| 11.05 | 15.00 | 51.7% | 1.00 | 0.0017 | 0.000 | 57 | 0 | 0.7500 | 9 | 50.5% | -0.03 | 0.0089 | -0.007 | |||
| 10.00 | 14.00 | 46.2% | 1.00 | 0.0023 | 0.000 | 58 | 0 | 0.7500 | 28 | 46.9% | -0.03 | 0.0110 | -0.008 | |||
| 9.00 | 13.00 | 42.7% | 0.99 | 0.0033 | 0.000 | 59 | 0 | 0.7500 | 39 | 43.3% | -0.04 | 0.0136 | -0.009 | |||
| 8.00 | 12.00 | 1 | 39.3% | 0.99 | 0.0047 | 0.000 | 60 | 0 | 0.7500 | 26 | 39.8% | -0.05 | 0.0170 | -0.010 | ||
| 7.05 | 10.70 | 2 | 0.99 | 0.0069 | 0.000 | 61 | 0.1000 | 0.2400 | 20 | 29.5% | -0.06 | 0.0215 | -0.011 | |||
| 6.10 | 9.60 | 1 | 0.99 | 0.0103 | -0.000 | 62 | 0.1000 | 0.2900 | 2 | 221 | 27.3% | -0.08 | 0.0274 | -0.013 | ||
| 6.15 | 8.00 | 3 | 33.0% | 0.98 | 0.0162 | -0.003 | 63 | 0.2000 | 0.3700 | 1 | 132 | 26.8% | -0.10 | 0.0354 | -0.014 | |
| 5.30 | 6.70 | 25.7% | 0.96 | 0.0259 | -0.006 | 64 | 0.2600 | 0.3700 | 53 | 24.1% | -0.13 | 0.0456 | -0.017 | |||
| 4.35 | 5.60 | 98 | 20.6% | 0.93 | 0.0413 | -0.011 | 65 | 0.3900 | 0.4600 | 3 | 65 | 22.9% | -0.18 | 0.0579 | -0.020 | |
| 3.00 | 4.70 | 3 | 0.88 | 0.0626 | -0.018 | 66 | 0.5800 | 0.6700 | 8 | 68 | 22.5% | -0.24 | 0.0711 | -0.023 | ||
| 2.90 | 3.70 | 1 | 75 | 23.3% | 0.81 | 0.0868 | -0.026 | 67 | 0.8500 | 0.9400 | 2 | 36 | 22.1% | -0.32 | 0.0831 | -0.026 |
| 2.33 | 2.58 | 62 | 21.3% | 0.71 | 0.1073 | -0.033 | 68 | 1.21 | 1.31 | 16 | 60 | 21.9% | -0.40 | 0.0918 | -0.028 | |
| 1.78 | 1.90 | 12 | 204 | 21.9% | 0.60 | 0.1180 | -0.036 | 69 | 1.65 | 1.77 | 3 | 18 | 21.5% | -0.50 | 0.0957 | -0.029 |
| 1.28 | 1.40 | 48 | 120 | 22.0% | 0.48 | 0.1169 | -0.036 | 70 | 2.19 | 2.40 | 20 | 5 | 21.8% | -0.59 | 0.0939 | -0.028 |
| 0.8900 | 1.00 | 12 | 54 | 21.9% | 0.37 | 0.1052 | -0.032 | 71 | 2.81 | 3.05 | 21.4% | -0.68 | 0.0869 | -0.026 | ||
| 0.6100 | 0.7100 | 3 | 84 | 22.1% | 0.28 | 0.0881 | -0.028 | 72 | 3.55 | 3.80 | 21.4% | -0.76 | 0.0762 | -0.022 | ||
| 0.3400 | 0.5100 | 3 | 88 | 21.8% | 0.21 | 0.0705 | -0.023 | 73 | 4.05 | 5.50 | 26.8% | -0.82 | 0.0638 | -0.019 | ||
| 0.2600 | 0.4200 | 6 | 18 | 23.3% | 0.16 | 0.0553 | -0.019 | 74 | 4.95 | 6.20 | 26.4% | -0.86 | 0.0520 | -0.016 | ||
| 0.1700 | 0.3700 | 53 | 24.5% | 0.12 | 0.0438 | -0.017 | 75 | 5.85 | 7.10 | 5 | 27.2% | -0.89 | 0.0420 | -0.013 | ||
| 0.1100 | 0.7000 | 29 | 30.6% | 0.10 | 0.0353 | -0.015 | 76 | 6.75 | 8.05 | 28.1% | -0.91 | 0.0341 | -0.011 | |||
| 0 | 0.9500 | 35.0% | 0.08 | 0.0289 | -0.013 | 77 | 7.75 | 9.00 | 30.0% | -0.93 | 0.0279 | -0.009 | ||||
| 0 | 0.9500 | 37.7% | 0.07 | 0.0240 | -0.012 | 78 | 8.75 | 10.00 | 32.5% | -0.94 | 0.0231 | -0.007 | ||||
| 0 | 0.7500 | 37.8% | 0.06 | 0.0202 | -0.011 | 79 | 9.65 | 11.00 | 33.1% | -0.95 | 0.0193 | -0.006 | ||||
| 0 | 0.5000 | 36.4% | 0.05 | 0.0172 | -0.010 | 80 | 9.75 | 13.05 | 38.2% | -0.96 | 0.0163 | -0.004 | ||||
| 0 | 0.7500 | 42.6% | 0.04 | 0.0147 | -0.010 | 81 | 10.50 | 14.00 | 34.1% | -0.96 | 0.0139 | -0.003 | ||||
| 0 | 0.7500 | 45.0% | 0.04 | 0.0128 | -0.009 | 82 | 12.45 | 14.60 | 46.9% | -0.97 | 0.0119 | -0.002 | ||||
| 0 | 0.5000 | 47.1% | 0.03 | 0.0087 | -0.008 | 85 | 14.25 | 18.00 | -0.98 | 0.0079 | 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。