TGT 期权链 Target Corporation
Cboe delayed options data · 截至 18:38 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 ±5.6% (155.81–174.25) · ATM IV 28.3% · P/C 未平仓量 0.78
| 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 | |
| 78.70 | 82.05 | 117.0% | 1.00 | 0.0001 | 0.000 | 85 | 0 | 0.1700 | 112.5% | -0.00 | 0.0001 | -0.002 | ||||
| 73.35 | 76.65 | 1.00 | 0.0001 | 0.000 | 90 | 0 | 0.1700 | 103.6% | -0.00 | 0.0001 | -0.003 | |||||
| 68.35 | 71.80 | 1.00 | 0.0001 | 0.000 | 95 | 0 | 0.1700 | 1 | 95.2% | -0.00 | 0.0001 | -0.003 | ||||
| 63.40 | 66.85 | 1.00 | 0.0002 | 0.000 | 100 | 0 | 0.1700 | 2 | 87.1% | -0.00 | 0.0002 | -0.004 | ||||
| 58.25 | 61.70 | 1.00 | 0.0003 | 0.000 | 105 | 0 | 0.1700 | 79.5% | -0.00 | 0.0003 | -0.004 | |||||
| 53.80 | 56.90 | 60.9% | 1.00 | 0.0004 | 0.000 | 110 | 0 | 0.1700 | 72.1% | -0.00 | 0.0004 | -0.005 | ||||
| 48.35 | 51.75 | 1.00 | 0.0005 | 0.000 | 115 | 0 | 0.1800 | 2 | 65.5% | -0.00 | 0.0005 | -0.006 | ||||
| 43.45 | 46.90 | 0.99 | 0.0007 | 0.000 | 120 | 0 | 0.0900 | 1 | 53.7% | -0.01 | 0.0007 | -0.007 | ||||
| 38.45 | 41.95 | 0.99 | 0.0010 | 0.000 | 125 | 0 | 0.0900 | 6 | 47.5% | -0.01 | 0.0010 | -0.008 | ||||
| 34.70 | 35.95 | 51 | 0.99 | 0.0015 | 0.000 | 130 | 0.0100 | 0.1000 | 11 | 42.6% | -0.01 | 0.0015 | -0.009 | |||
| 30.75 | 32.00 | 0.99 | 0.0021 | 0.000 | 134 | 0.0100 | 0.1300 | 15 | 39.1% | -0.01 | 0.0021 | -0.011 | ||||
| 29.75 | 31.00 | 5 | 0.99 | 0.0023 | 0.000 | 135 | 0.0300 | 0.1300 | 24 | 38.6% | -0.01 | 0.0023 | -0.012 | |||
| 28.75 | 30.00 | 3 | 0.98 | 0.0025 | 0.000 | 136 | 0.0100 | 0.1500 | 3 | 37.3% | -0.02 | 0.0026 | -0.013 | |||
| 27.80 | 29.05 | 29.6% | 0.98 | 0.0028 | -0.001 | 137 | 0.0100 | 0.1600 | 32 | 36.4% | -0.02 | 0.0028 | -0.013 | |||
| 26.80 | 28.05 | 1 | 28.0% | 0.98 | 0.0031 | -0.002 | 138 | 0.0100 | 0.1800 | 33 | 35.8% | -0.02 | 0.0031 | -0.014 | ||
| 25.80 | 27.05 | 26.3% | 0.98 | 0.0035 | -0.004 | 139 | 0.0100 | 0.2000 | 33 | 35.1% | -0.02 | 0.0035 | -0.015 | |||
| 24.85 | 26.10 | 26 | 31.0% | 0.98 | 0.0039 | -0.005 | 140 | 0.0500 | 0.1300 | 1 | 31 | 33.1% | -0.02 | 0.0039 | -0.017 | |
| 23.85 | 24.95 | 0.97 | 0.0044 | -0.007 | 141 | 0.0200 | 0.2600 | 3 | 34.2% | -0.03 | 0.0044 | -0.018 | ||||
| 22.85 | 24.00 | 2 | 19.5% | 0.97 | 0.0049 | -0.009 | 142 | 0.0400 | 0.2900 | 13 | 33.8% | -0.03 | 0.0050 | -0.020 | ||
| 21.90 | 23.00 | 1 | 24.6% | 0.97 | 0.0056 | -0.012 | 143 | 0.0600 | 0.3300 | 2 | 33.5% | -0.03 | 0.0056 | -0.022 | ||
| 20.95 | 22.05 | 1 | 27.2% | 0.96 | 0.0063 | -0.014 | 144 | 0.0900 | 0.3800 | 17 | 33.4% | -0.04 | 0.0063 | -0.024 | ||
| 20.05 | 21.00 | 7 | 27.2% | 0.96 | 0.0071 | -0.017 | 145 | 0.1700 | 0.4100 | 3 | 48 | 33.4% | -0.04 | 0.0072 | -0.027 | |
| 19.00 | 20.15 | 2 | 27.8% | 0.95 | 0.0081 | -0.021 | 146 | 0.1400 | 0.4700 | 8 | 32.3% | -0.05 | 0.0081 | -0.030 | ||
| 18.05 | 19.20 | 3 | 28.0% | 0.94 | 0.0091 | -0.024 | 147 | 0.1900 | 0.5300 | 12 | 32.1% | -0.06 | 0.0092 | -0.033 | ||
| 17.10 | 18.25 | 1 | 27.9% | 0.93 | 0.0103 | -0.028 | 148 | 0.2600 | 0.5900 | 24 | 31.8% | -0.07 | 0.0104 | -0.036 | ||
| 16.20 | 17.30 | 15 | 28.2% | 0.92 | 0.0116 | -0.033 | 149 | 0.3300 | 0.6700 | 53 | 31.6% | -0.08 | 0.0117 | -0.040 | ||
| 15.10 | 16.55 | 31 | 28.1% | 0.91 | 0.0130 | -0.037 | 150 | 0.4500 | 0.7400 | 1 | 130 | 31.5% | -0.09 | 0.0132 | -0.045 | |
| 13.15 | 14.15 | 11 | 28.8% | 0.87 | 0.0170 | -0.050 | 152.5 | 0.5800 | 1.01 | 107 | 30.0% | -0.13 | 0.0172 | -0.057 | ||
| 11.00 | 12.00 | 38 | 28.3% | 0.83 | 0.0215 | -0.064 | 155 | 1.07 | 1.26 | 23 | 132 | 29.4% | -0.18 | 0.0217 | -0.069 | |
| 9.00 | 9.90 | 18 | 27.6% | 0.77 | 0.0259 | -0.077 | 157.5 | 1.57 | 1.77 | 30 | 28.9% | -0.24 | 0.0262 | -0.082 | ||
| 7.25 | 8.15 | 113 | 27.8% | 0.70 | 0.0299 | -0.089 | 160 | 2.26 | 2.49 | 31 | 28.7% | -0.31 | 0.0303 | -0.093 | ||
| 6.10 | 6.50 | 6 | 30 | 29.0% | 0.62 | 0.0329 | -0.098 | 162.5 | 3.20 | 3.45 | 16 | 55 | 28.8% | -0.39 | 0.0334 | -0.101 |
| 4.60 | 5.05 | 7 | 209 | 28.3% | 0.53 | 0.0344 | -0.102 | 165 | 4.25 | 4.55 | 5 | 136 | 28.4% | -0.47 | 0.0349 | -0.104 |
| 3.55 | 3.85 | 9 | 194 | 28.4% | 0.45 | 0.0342 | -0.102 | 167.5 | 5.65 | 5.90 | 4 | 36 | 28.5% | -0.56 | 0.0349 | -0.103 |
| 2.66 | 2.90 | 2 | 187 | 28.5% | 0.36 | 0.0325 | -0.097 | 170 | 7.20 | 7.70 | 10 | 99 | 29.2% | -0.64 | 0.0332 | -0.097 |
| 1.88 | 2.09 | 4 | 139 | 28.2% | 0.29 | 0.0296 | -0.088 | 172.5 | 8.80 | 9.55 | 4 | 29.0% | -0.72 | 0.0304 | -0.088 | |
| 1.30 | 1.49 | 1 | 190 | 28.1% | 0.22 | 0.0258 | -0.077 | 175 | 10.45 | 11.30 | 6 | 27.0% | -0.79 | 0.0267 | -0.075 | |
| 0.8800 | 1.04 | 66 | 28.1% | 0.17 | 0.0217 | -0.064 | 177.5 | 12.55 | 13.85 | 10 | 29.2% | -0.85 | 0.0226 | -0.062 | ||
| 0.5000 | 0.8400 | 77 | 28.4% | 0.12 | 0.0175 | -0.052 | 180 | 14.75 | 16.10 | 29.6% | -0.89 | 0.0182 | -0.048 | |||
| 0.2400 | 0.5800 | 1 | 25 | 27.9% | 0.09 | 0.0138 | -0.041 | 182.5 | 17.10 | 18.40 | 30.3% | -0.93 | 0.0150 | -0.035 | ||
| 0.1300 | 0.4500 | 18 | 28.5% | 0.06 | 0.0106 | -0.032 | 185 | 19.50 | 20.80 | 9 | 31.4% | -0.96 | 0.0135 | -0.026 | ||
| 0.0700 | 0.3600 | 29.4% | 0.05 | 0.0081 | -0.025 | 187.5 | 21.85 | 23.20 | 31.1% | -0.98 | 0.0112 | -0.026 | ||||
| 0.0300 | 0.2800 | 15 | 30.0% | 0.03 | 0.0062 | -0.020 | 190 | 24.40 | 25.65 | 33.6% | -0.99 | 0.0057 | -0.039 | |||
| 0.0100 | 0.2200 | 30.8% | 0.03 | 0.0048 | -0.016 | 192.5 | 26.90 | 28.15 | 36.1% | -1.00 | 0.0023 | -0.051 | ||||
| 0.0100 | 0.1700 | 1 | 31.8% | 0.02 | 0.0038 | -0.013 | 195 | 29.40 | 30.65 | 38.5% | -1.00 | 0.0002 | -0.059 | |||
| 0.0100 | 0.2100 | 34.9% | 0.02 | 0.0030 | -0.011 | 197.5 | 31.90 | 33.15 | 40.9% | -1.00 | 0.0000 | -0.064 | ||||
| 0.0100 | 0.1400 | 35.0% | 0.01 | 0.0024 | -0.009 | 200 | 34.40 | 35.65 | 43.2% | -1.00 | 0.0000 | -0.067 | ||||
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。