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 ±6.4% (154.43–175.63) · ATM IV 28.4% · P/C 未平仓量 0.71
| 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 | |
| 78.25 | 82.20 | 1.00 | 0.0001 | 0.000 | 85 | 0 | 0.2000 | 100.2% | -0.00 | 0.0001 | -0.003 | |||||
| 73.70 | 77.30 | 96.5% | 1.00 | 0.0002 | 0.000 | 90 | 0 | 0.2000 | 92.3% | -0.00 | 0.0002 | -0.003 | ||||
| 68.30 | 72.10 | 1.00 | 0.0002 | 0.000 | 95 | 0 | 0.2100 | 2 | 85.3% | -0.00 | 0.0002 | -0.004 | ||||
| 63.45 | 66.95 | 1.00 | 0.0003 | 0.000 | 100 | 0 | 0.2100 | 78.1% | -0.00 | 0.0003 | -0.005 | |||||
| 58.75 | 61.55 | 1.00 | 0.0004 | 0.000 | 105 | 0 | 0.2100 | 71.3% | -0.00 | 0.0004 | -0.005 | |||||
| 53.85 | 56.55 | 0.99 | 0.0005 | 0.000 | 110 | 0 | 0.2100 | 8 | 64.7% | -0.00 | 0.0005 | -0.006 | ||||
| 48.50 | 52.25 | 0.99 | 0.0007 | 0.000 | 115 | 0 | 0.1000 | 19 | 53.2% | -0.01 | 0.0007 | -0.007 | ||||
| 43.55 | 47.00 | 0.99 | 0.0010 | 0.000 | 120 | 0.0100 | 0.1200 | 5 | 49.1% | -0.01 | 0.0010 | -0.008 | ||||
| 39.60 | 41.10 | 0.99 | 0.0014 | 0.000 | 125 | 0.0100 | 0.1100 | 3 | 43.1% | -0.01 | 0.0014 | -0.009 | ||||
| 34.65 | 36.15 | 1 | 0.98 | 0.0020 | 0.000 | 130 | 0.0100 | 0.1400 | 4 | 38.8% | -0.01 | 0.0020 | -0.012 | |||
| 29.70 | 31.20 | 0.98 | 0.0031 | 0.000 | 135 | 0.0100 | 0.2300 | 12 | 35.8% | -0.02 | 0.0031 | -0.015 | ||||
| 25.00 | 26.20 | 3 | 27.0% | 0.96 | 0.0051 | -0.008 | 140 | 0.1000 | 0.3900 | 29 | 34.3% | -0.04 | 0.0051 | -0.021 | ||
| 24.05 | 25.25 | 1 | 28.4% | 0.96 | 0.0056 | -0.010 | 141 | 0.1000 | 0.4400 | 3 | 33.7% | -0.04 | 0.0056 | -0.023 | ||
| 23.10 | 24.30 | 1 | 29.1% | 0.95 | 0.0062 | -0.013 | 142 | 0.1500 | 0.5000 | 7 | 33.7% | -0.05 | 0.0063 | -0.025 | ||
| 22.15 | 23.35 | 29.4% | 0.95 | 0.0069 | -0.015 | 143 | 0.1600 | 0.5600 | 4 | 33.2% | -0.05 | 0.0070 | -0.027 | |||
| 21.20 | 22.40 | 23 | 29.4% | 0.94 | 0.0077 | -0.018 | 144 | 0.2700 | 0.6000 | 10 | 33.2% | -0.06 | 0.0077 | -0.029 | ||
| 20.25 | 21.45 | 4 | 29.2% | 0.93 | 0.0085 | -0.021 | 145 | 0.3500 | 0.6700 | 7 | 32 | 33.2% | -0.07 | 0.0086 | -0.032 | |
| 19.30 | 20.55 | 1 | 29.4% | 0.93 | 0.0094 | -0.024 | 146 | 0.3400 | 0.7400 | 6 | 32.3% | -0.07 | 0.0095 | -0.035 | ||
| 18.40 | 19.60 | 1 | 29.3% | 0.92 | 0.0104 | -0.028 | 147 | 0.4100 | 0.8200 | 5 | 32.0% | -0.08 | 0.0105 | -0.038 | ||
| 17.45 | 18.70 | 2 | 29.1% | 0.91 | 0.0114 | -0.031 | 148 | 0.5000 | 0.8800 | 14 | 31.6% | -0.09 | 0.0116 | -0.041 | ||
| 16.55 | 17.80 | 29.0% | 0.90 | 0.0126 | -0.035 | 149 | 0.6400 | 0.8500 | 47 | 30.8% | -0.11 | 0.0127 | -0.044 | |||
| 15.85 | 16.75 | 33 | 29.1% | 0.88 | 0.0138 | -0.039 | 150 | 0.7300 | 1.09 | 56 | 31.2% | -0.12 | 0.0140 | -0.048 | ||
| 13.50 | 14.75 | 1 | 3 | 28.7% | 0.84 | 0.0170 | -0.049 | 152.5 | 1.00 | 1.29 | 1 | 132 | 29.6% | -0.16 | 0.0172 | -0.057 |
| 11.65 | 12.20 | 2 | 58 | 27.3% | 0.80 | 0.0204 | -0.060 | 155 | 1.52 | 1.71 | 12 | 35 | 29.4% | -0.20 | 0.0206 | -0.066 |
| 9.95 | 10.55 | 1 | 10 | 28.8% | 0.74 | 0.0237 | -0.070 | 157.5 | 2.11 | 2.33 | 1 | 4 | 29.2% | -0.26 | 0.0240 | -0.075 |
| 8.15 | 8.75 | 1 | 168 | 28.2% | 0.68 | 0.0266 | -0.079 | 160 | 2.87 | 3.10 | 1 | 41 | 29.0% | -0.32 | 0.0269 | -0.083 |
| 6.80 | 7.10 | 24 | 28.4% | 0.61 | 0.0287 | -0.085 | 162.5 | 3.65 | 4.05 | 2 | 10 | 28.4% | -0.40 | 0.0291 | -0.088 | |
| 5.45 | 5.75 | 1 | 105 | 28.4% | 0.54 | 0.0298 | -0.088 | 165 | 4.60 | 5.40 | 5 | 7 | 28.3% | -0.47 | 0.0304 | -0.090 |
| 4.30 | 4.65 | 2 | 56 | 28.6% | 0.46 | 0.0298 | -0.089 | 167.5 | 5.95 | 6.80 | 43 | 28.5% | -0.55 | 0.0305 | -0.089 | |
| 3.30 | 3.65 | 5 | 181 | 28.5% | 0.39 | 0.0288 | -0.086 | 170 | 7.55 | 8.30 | 41 | 28.6% | -0.62 | 0.0296 | -0.086 | |
| 2.54 | 2.78 | 4 | 40 | 28.5% | 0.32 | 0.0270 | -0.080 | 172.5 | 9.10 | 9.95 | 20 | 28.0% | -0.69 | 0.0278 | -0.079 | |
| 1.87 | 2.08 | 9 | 49 | 28.3% | 0.26 | 0.0244 | -0.073 | 175 | 11.05 | 11.75 | 12 | 28.0% | -0.75 | 0.0254 | -0.071 | |
| 1.35 | 1.54 | 1 | 62 | 28.2% | 0.21 | 0.0215 | -0.064 | 177.5 | 12.85 | 14.25 | 40 | 29.0% | -0.81 | 0.0225 | -0.061 | |
| 0.7500 | 1.30 | 43 | 28.0% | 0.16 | 0.0184 | -0.054 | 180 | 14.95 | 16.40 | 3 | 29.1% | -0.86 | 0.0194 | -0.050 | ||
| 0.4800 | 1.06 | 4 | 28.5% | 0.12 | 0.0152 | -0.045 | 182.5 | 17.20 | 18.65 | 29.6% | -0.90 | 0.0162 | -0.039 | |||
| 0.3400 | 0.7100 | 21 | 28.3% | 0.09 | 0.0124 | -0.037 | 185 | 19.55 | 20.95 | 8 | 30.1% | -0.93 | 0.0140 | -0.029 | ||
| 0.2000 | 0.5800 | 28.8% | 0.07 | 0.0100 | -0.030 | 187.5 | 21.95 | 23.35 | 31.1% | -0.95 | 0.0126 | -0.023 | ||||
| 0.1300 | 0.4600 | 5 | 29.3% | 0.05 | 0.0080 | -0.025 | 190 | 24.35 | 25.90 | 33.1% | -0.98 | 0.0107 | -0.024 | |||
| 0.0700 | 0.3900 | 30.0% | 0.04 | 0.0064 | -0.021 | 192.5 | 26.85 | 28.20 | 33.0% | -0.99 | 0.0062 | -0.040 | ||||
| 0.0400 | 0.2700 | 34 | 30.0% | 0.03 | 0.0051 | -0.017 | 195 | 29.35 | 30.85 | 37.2% | -1.00 | 0.0030 | -0.053 | |||
| 0.0100 | 0.2500 | 31.0% | 0.03 | 0.0041 | -0.014 | 197.5 | 32.00 | 33.20 | 39.4% | -1.00 | 0.0010 | -0.065 | ||||
| 0.0100 | 0.2000 | 31.8% | 0.02 | 0.0033 | -0.012 | 200 | 34.50 | 35.70 | 41.6% | -1.00 | 0.0000 | -0.072 | ||||
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。