MO 期权链 Altria Group, Inc.
Cboe delayed options data · 截至 18:40 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 ±9.5% (67.66–81.81) · ATM IV 23.5% · P/C 未平仓量 1.10
| 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 | |
| 36.05 | 38.40 | 1.00 | 0.0002 | 0.000 | 37.5 | 0 | 0.2700 | 499 | 68.7% | -0.00 | 0.0006 | -0.001 | ||||
| 33.00 | 36.60 | 2 | 1.00 | 0.0003 | 0.000 | 40 | 0.0200 | 0.0700 | 537 | 53.9% | -0.00 | 0.0007 | -0.001 | |||
| 30.85 | 34.15 | 12 | 1.00 | 0.0004 | 0.000 | 42.5 | 0 | 0.0700 | 884 | 47.6% | -0.01 | 0.0009 | -0.002 | |||
| 28.05 | 30.85 | 67 | 1.00 | 0.0006 | 0.000 | 45 | 0 | 0.0800 | 873 | 43.9% | -0.01 | 0.0013 | -0.002 | |||
| 25.75 | 28.25 | 1 | 1.00 | 0.0009 | 0.000 | 47.5 | 0 | 0.0500 | 12 | 1,049 | 37.4% | -0.01 | 0.0017 | -0.002 | ||
| 23.50 | 25.60 | 101 | 0.99 | 0.0013 | 0.000 | 50 | 0.0200 | 0.0900 | 1 | 4,218 | 37.0% | -0.01 | 0.0024 | -0.002 | ||
| 20.95 | 23.40 | 20 | 0.99 | 0.0019 | 0.000 | 52.5 | 0.0500 | 0.1200 | 1,980 | 35.1% | -0.02 | 0.0033 | -0.003 | |||
| 18.60 | 20.55 | 41 | 0.99 | 0.0030 | -0.000 | 55 | 0.0600 | 0.1500 | 2,757 | 32.1% | -0.02 | 0.0048 | -0.004 | |||
| 16.45 | 18.05 | 645 | 0.98 | 0.0048 | -0.002 | 57.5 | 0.0700 | 0.2000 | 17.5K | 29.2% | -0.04 | 0.0072 | -0.005 | |||
| 14.60 | 15.55 | 2,444 | 0.97 | 0.0077 | -0.003 | 60 | 0.1800 | 0.2800 | 106 | 2,080 | 28.0% | -0.05 | 0.0108 | -0.006 | ||
| 11.50 | 13.15 | 1,589 | 0.94 | 0.0125 | -0.005 | 62.5 | 0.3800 | 0.4700 | 1 | 9,703 | 27.5% | -0.09 | 0.0160 | -0.009 | ||
| 10.30 | 10.85 | 5 | 4,932 | 25.6% | 0.91 | 0.0195 | -0.009 | 65 | 0.5900 | 0.6900 | 13 | 1,606 | 25.7% | -0.13 | 0.0230 | -0.011 |
| 8.10 | 8.65 | 11 | 3,245 | 24.5% | 0.85 | 0.0286 | -0.012 | 67.5 | 0.9600 | 1.07 | 66 | 2,037 | 24.5% | -0.20 | 0.0312 | -0.014 |
| 6.15 | 6.65 | 35 | 4,539 | 24.0% | 0.76 | 0.0384 | -0.016 | 70 | 1.60 | 1.70 | 280 | 1,664 | 24.0% | -0.29 | 0.0394 | -0.017 |
| 4.60 | 4.90 | 10 | 3,204 | 24.1% | 0.65 | 0.0463 | -0.019 | 72.5 | 2.48 | 2.62 | 81 | 583 | 23.6% | -0.40 | 0.0454 | -0.019 |
| 3.25 | 3.45 | 191 | 4,664 | 23.7% | 0.53 | 0.0498 | -0.020 | 75 | 3.65 | 3.80 | 37 | 486 | 23.2% | -0.51 | 0.0474 | -0.019 |
| 2.14 | 2.33 | 93 | 9,505 | 23.3% | 0.41 | 0.0482 | -0.020 | 77.5 | 5.10 | 5.30 | 53 | 22.8% | -0.62 | 0.0452 | -0.018 | |
| 1.47 | 1.54 | 325 | 3,049 | 23.6% | 0.30 | 0.0428 | -0.018 | 80 | 6.90 | 7.80 | 2 | 41 | 25.8% | -0.72 | 0.0398 | -0.016 |
| 0.8500 | 1.00 | 13 | 620 | 23.3% | 0.21 | 0.0354 | -0.014 | 82.5 | 8.80 | 9.60 | 2 | 25 | 25.0% | -0.81 | 0.0328 | -0.013 |
| 0.5000 | 0.6700 | 2 | 2,836 | 23.6% | 0.14 | 0.0273 | -0.011 | 85 | 10.85 | 12.30 | 92 | 28.0% | -0.87 | 0.0252 | -0.009 | |
| 0.1600 | 0.2500 | 1 | 4,628 | 23.7% | 0.06 | 0.0143 | -0.006 | 90 | 15.50 | 17.15 | 13 | 32.5% | -0.94 | 0.0130 | -0.004 | |
| 0.0400 | 0.1800 | 1,278 | 25.8% | 0.03 | 0.0073 | -0.003 | 95 | 20.45 | 22.00 | 520 | 37.8% | -0.97 | 0.0066 | -0.001 | ||
| 0 | 0.1300 | 42 | 28.0% | 0.02 | 0.0040 | -0.002 | 100 | 24.45 | 27.65 | 1 | 40.9% | -0.99 | 0.0035 | 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。