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 ±22.4% (54.12–85.42) · ATM IV 25.1% · P/C 未平仓量 0.53
| 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 | |
| 32.50 | 37.00 | 1 | 59.6% | 1.00 | 0.0000 | 0.000 | 35 | 0.2900 | 0.6500 | 104 | 35.3% | -0.03 | 0.0030 | -0.002 | ||
| 30.00 | 34.50 | 53.7% | 1.00 | 0.0000 | 0.000 | 37.5 | 0.4000 | 0.5700 | 70 | 32.2% | -0.04 | 0.0039 | -0.002 | |||
| 27.50 | 32.00 | 6 | 48.4% | 1.00 | 0.0000 | 0.000 | 40 | 0.5500 | 0.7300 | 7 | 182 | 31.2% | -0.06 | 0.0050 | -0.003 | |
| 25.00 | 29.50 | 4 | 43.4% | 1.00 | 0.0000 | 0.000 | 42.5 | 0.7400 | 0.9400 | 968 | 30.2% | -0.07 | 0.0062 | -0.003 | ||
| 22.50 | 27.00 | 29 | 38.8% | 1.00 | 0.0000 | 0.000 | 45 | 0.8000 | 1.21 | 1,218 | 28.6% | -0.09 | 0.0077 | -0.003 | ||
| 20.00 | 24.50 | 75 | 34.5% | 1.00 | 0.0024 | 0.000 | 47.5 | 1.10 | 1.54 | 163 | 27.9% | -0.12 | 0.0094 | -0.004 | ||
| 19.10 | 20.65 | 150 | 31.7% | 0.97 | 0.0115 | -0.002 | 50 | 1.49 | 1.88 | 2 | 856 | 27.1% | -0.15 | 0.0112 | -0.004 | |
| 16.85 | 18.45 | 280 | 29.9% | 0.92 | 0.0183 | -0.006 | 52.5 | 1.98 | 2.46 | 1 | 649 | 26.8% | -0.18 | 0.0131 | -0.005 | |
| 14.95 | 16.25 | 379 | 28.7% | 0.86 | 0.0176 | -0.004 | 55 | 2.50 | 3.05 | 1 | 754 | 26.1% | -0.22 | 0.0150 | -0.005 | |
| 12.45 | 14.20 | 463 | 25.9% | 0.80 | 0.0181 | -0.005 | 57.5 | 3.35 | 3.75 | 209 | 26.0% | -0.26 | 0.0168 | -0.006 | ||
| 11.45 | 12.35 | 2,685 | 26.8% | 0.74 | 0.0198 | -0.005 | 60 | 4.15 | 4.60 | 868 | 25.6% | -0.31 | 0.0183 | -0.006 | ||
| 9.15 | 10.70 | 1 | 520 | 24.7% | 0.69 | 0.0210 | -0.006 | 62.5 | 5.10 | 5.60 | 5 | 564 | 25.3% | -0.35 | 0.0196 | -0.006 |
| 8.70 | 9.30 | 124 | 893 | 26.2% | 0.63 | 0.0217 | -0.006 | 65 | 6.15 | 6.65 | 2 | 577 | 24.9% | -0.40 | 0.0206 | -0.006 |
| 7.30 | 8.20 | 740 | 25.8% | 0.58 | 0.0221 | -0.007 | 67.5 | 7.35 | 7.90 | 177 | 24.7% | -0.45 | 0.0212 | -0.006 | ||
| 6.40 | 7.00 | 2 | 1,634 | 25.8% | 0.52 | 0.0222 | -0.007 | 70 | 8.70 | 9.20 | 122 | 24.4% | -0.50 | 0.0214 | -0.006 | |
| 5.15 | 6.05 | 42 | 672 | 25.1% | 0.47 | 0.0221 | -0.007 | 72.5 | 9.95 | 10.70 | 90 | 24.0% | -0.55 | 0.0214 | -0.006 | |
| 4.55 | 5.15 | 16 | 1,035 | 25.2% | 0.42 | 0.0217 | -0.007 | 75 | 11.65 | 12.25 | 579 | 24.0% | -0.60 | 0.0210 | -0.005 | |
| 3.85 | 4.50 | 318 | 25.3% | 0.38 | 0.0210 | -0.006 | 77.5 | 13.25 | 14.00 | 7 | 23.8% | -0.64 | 0.0203 | -0.005 | ||
| 3.20 | 3.80 | 1 | 1,872 | 25.0% | 0.33 | 0.0201 | -0.006 | 80 | 15.00 | 16.70 | 16 | 25.4% | -0.68 | 0.0194 | -0.004 | |
| 2.50 | 3.25 | 30 | 91 | 24.6% | 0.30 | 0.0190 | -0.006 | 82.5 | 16.75 | 18.65 | 7 | 25.4% | -0.72 | 0.0184 | -0.004 | |
| 2.41 | 2.78 | 284 | 25.3% | 0.26 | 0.0178 | -0.006 | 85 | 18.65 | 19.75 | 2 | 30 | 23.6% | -0.75 | 0.0173 | -0.003 | |
| 1.54 | 2.09 | 630 | 25.0% | 0.20 | 0.0153 | -0.005 | 90 | 22.65 | 23.95 | 2 | 91 | 23.7% | -0.81 | 0.0148 | -0.001 | |
| 0.9800 | 1.44 | 2,516 | 24.5% | 0.15 | 0.0129 | -0.004 | 95 | 26.80 | 28.60 | 497 | 24.4% | -0.85 | 0.0124 | -0.000 | ||
| 0.8400 | 1.08 | 1,157 | 25.3% | 0.12 | 0.0107 | -0.004 | 100 | 31.45 | 33.30 | 24 | 26.2% | -0.89 | 0.0102 | 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。