TTD 期权链 The Trade Desk, Inc.
Cboe delayed options data · 截至 12:42 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 ±19.8% (9.85–14.70) · ATM IV 88.6% · P/C 未平仓量 0.54
| 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 | |
| 4.30 | 7.35 | 223.6% | 0.97 | 0.0181 | -0.005 | 7 | 0 | 2.14 | 3 | 297.4% | -0.03 | 0.0182 | -0.005 | |||
| 3.80 | 6.85 | 202.8% | 0.96 | 0.0229 | -0.006 | 7.5 | 0 | 0.7500 | 4 | 176.4% | -0.04 | 0.0230 | -0.006 | |||
| 3.10 | 6.35 | 169.5% | 0.95 | 0.0292 | -0.006 | 8 | 0 | 0.7500 | 56 | 158.9% | -0.05 | 0.0293 | -0.006 | |||
| 3.05 | 5.90 | 2 | 183.3% | 0.94 | 0.0382 | -0.007 | 8.5 | 0.0200 | 0.5100 | 2 | 53 | 126.2% | -0.06 | 0.0383 | -0.007 | |
| 2.08 | 5.45 | 140.3% | 0.92 | 0.0509 | -0.008 | 9 | 0.0600 | 0.3500 | 2 | 27 | 102.6% | -0.09 | 0.0510 | -0.008 | ||
| 1.01 | 4.95 | 3 | 88.1% | 0.88 | 0.0668 | -0.011 | 9.5 | 0.0600 | 0.2500 | 81 | 81.7% | -0.12 | 0.0670 | -0.011 | ||
| 1.64 | 3.80 | 40 | 103.4% | 0.83 | 0.0835 | -0.013 | 10 | 0.2000 | 0.4800 | 15 | 110 | 92.9% | -0.17 | 0.0838 | -0.013 | |
| 1.64 | 3.55 | 123.3% | 0.78 | 0.0989 | -0.016 | 10.5 | 0.2000 | 0.6600 | 80 | 160 | 87.4% | -0.22 | 0.0993 | -0.016 | ||
| 1.43 | 2.27 | 2 | 84.8% | 0.72 | 0.1123 | -0.018 | 11 | 0.4900 | 0.7500 | 22 | 57 | 89.8% | -0.28 | 0.1128 | -0.018 | |
| 1.37 | 1.88 | 18 | 90.8% | 0.65 | 0.1231 | -0.020 | 11.5 | 0.7100 | 1.13 | 126 | 186 | 97.5% | -0.35 | 0.1238 | -0.020 | |
| 1.15 | 1.42 | 30 | 140 | 84.8% | 0.59 | 0.1307 | -0.021 | 12 | 0.8100 | 1.23 | 18 | 294 | 86.6% | -0.41 | 0.1315 | -0.021 |
| 1.00 | 1.18 | 61 | 87.3% | 0.52 | 0.1341 | -0.021 | 12.5 | 1.05 | 1.62 | 21 | 413 | 89.8% | -0.48 | 0.1351 | -0.021 | |
| 0.7700 | 0.9400 | 22 | 600 | 84.4% | 0.46 | 0.1334 | -0.021 | 13 | 1.41 | 1.89 | 3 | 53 | 90.7% | -0.55 | 0.1345 | -0.021 |
| 0.4200 | 0.9300 | 50 | 142 | 83.2% | 0.40 | 0.1291 | -0.021 | 13.5 | 1.64 | 2.34 | 106 | 91.3% | -0.61 | 0.1304 | -0.021 | |
| 0.5500 | 0.6200 | 39 | 545 | 87.0% | 0.34 | 0.1223 | -0.020 | 14 | 2.08 | 2.54 | 6 | 95 | 88.2% | -0.66 | 0.1237 | -0.020 |
| 0.2000 | 0.7200 | 5 | 162 | 86.2% | 0.29 | 0.1138 | -0.018 | 14.5 | 2.17 | 3.30 | 67 | 91.8% | -0.71 | 0.1154 | -0.019 | |
| 0.3200 | 0.4600 | 9 | 940 | 88.5% | 0.25 | 0.1045 | -0.017 | 15 | 2.66 | 3.85 | 4 | 8 | 102.5% | -0.76 | 0.1062 | -0.017 |
| 0.2500 | 0.4100 | 51 | 140 | 90.5% | 0.21 | 0.0946 | -0.016 | 15.5 | 2.30 | 4.25 | 1 | 52.1% | -0.79 | 0.0965 | -0.016 | |
| 0.0700 | 0.3900 | 25 | 338 | 86.6% | 0.18 | 0.0848 | -0.014 | 16 | 2.69 | 5.90 | 101 | 122.3% | -0.83 | 0.0868 | -0.015 | |
| 0.1500 | 0.2500 | 43 | 73 | 89.2% | 0.15 | 0.0754 | -0.013 | 16.5 | 3.15 | 5.40 | 2 | 62.7% | -0.86 | 0.0775 | -0.013 | |
| 0.0400 | 0.3100 | 19 | 91.8% | 0.13 | 0.0668 | -0.011 | 17 | 3.60 | 5.65 | -0.88 | 0.0690 | -0.012 | ||||
| 0.0300 | 0.2000 | 9 | 181 | 87.7% | 0.11 | 0.0592 | -0.011 | 17.5 | 3.70 | 6.30 | -0.90 | 0.0614 | -0.011 | |||
| 0.1000 | 0.1800 | 4 | 74 | 97.1% | 0.10 | 0.0526 | -0.010 | 18 | 3.80 | 6.60 | -0.91 | 0.0548 | -0.010 | |||
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。