WBD 期权链 Warner Bros. Discovery, Inc.
Cboe delayed options data · 截至 18:39 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 ±3.5% (27.34–29.32) · ATM IV 29.1% · P/C 未平仓量 0.39
| 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 | |
| 11.60 | 15.45 | 249.1% | 1.00 | 0.0002 | 0.000 | 15 | 0 | 2.13 | 429.5% | -0.00 | 0.0002 | -0.000 | ||||
| 11.05 | 14.45 | 1 | 283.7% | 1.00 | 0.0003 | 0.000 | 16 | 0 | 0.0100 | 144.2% | -0.00 | 0.0003 | -0.000 | |||
| 9.50 | 13.50 | 197.0% | 1.00 | 0.0004 | 0.000 | 17 | 0 | 0.0100 | 130.0% | -0.00 | 0.0004 | -0.000 | ||||
| 9.65 | 12.05 | 251.7% | 1.00 | 0.0006 | 0.000 | 18 | 0 | 0.0100 | 116.6% | -0.00 | 0.0006 | -0.001 | ||||
| 7.80 | 11.45 | 1 | 189.6% | 1.00 | 0.0010 | 0.000 | 19 | 0 | 0.0100 | 10 | 103.8% | -0.00 | 0.0010 | -0.001 | ||
| 7.70 | 10.45 | 234.0% | 1.00 | 0.0017 | 0.000 | 20 | 0 | 0.0100 | 20 | 91.7% | -0.00 | 0.0017 | -0.001 | |||
| 5.25 | 9.45 | 1.00 | 0.0028 | 0.000 | 21 | 0 | 0.0100 | 304 | 80.0% | -0.00 | 0.0028 | -0.001 | ||||
| 4.25 | 8.45 | 1.00 | 0.0049 | 0.000 | 22 | 0 | 0.0100 | 68.8% | -0.00 | 0.0049 | -0.002 | |||||
| 3.80 | 7.95 | 1.00 | 0.0065 | 0.000 | 22.5 | 0 | 2.13 | 212.5% | -0.01 | 0.0065 | -0.002 | |||||
| 3.25 | 7.45 | 1 | 0.99 | 0.0088 | -0.000 | 23 | 0 | 0.0100 | 10 | 57.9% | -0.01 | 0.0088 | -0.003 | |||
| 2.78 | 6.95 | 0.99 | 0.0119 | -0.001 | 23.5 | 0 | 2.13 | 187.8% | -0.01 | 0.0120 | -0.004 | |||||
| 2.28 | 6.45 | 0.99 | 0.0164 | -0.002 | 24 | 0 | 0.0200 | 51.8% | -0.01 | 0.0166 | -0.004 | |||||
| 1.78 | 6.00 | 0.98 | 0.0230 | -0.004 | 24.5 | 0 | 0.0300 | 49.1% | -0.02 | 0.0232 | -0.005 | |||||
| 1.28 | 5.45 | 2 | 0.97 | 0.0328 | -0.005 | 25 | 0 | 0.0600 | 11 | 48.7% | -0.03 | 0.0331 | -0.007 | |||
| 0.7800 | 4.95 | 0.96 | 0.0475 | -0.007 | 25.5 | 0 | 0.0400 | 39.4% | -0.04 | 0.0480 | -0.008 | |||||
| 0.7500 | 4.05 | 12 | 0.95 | 0.0702 | -0.009 | 26 | 0 | 0.1300 | 41 | 42.8% | -0.06 | 0.0712 | -0.011 | |||
| 0.1300 | 3.95 | 43.8% | 0.92 | 0.1058 | -0.012 | 26.5 | 0 | 0.0600 | 29.7% | -0.09 | 0.1075 | -0.013 | ||||
| 0.2600 | 2.16 | 40 | 0.87 | 0.1620 | -0.016 | 27 | 0 | 0.1800 | 34 | 31.2% | -0.13 | 0.1652 | -0.017 | |||
| 0 | 3.00 | 2 | 59.0% | 0.79 | 0.2471 | -0.020 | 27.5 | 0 | 0.1400 | 2 | 21.1% | -0.21 | 0.2530 | -0.021 | ||
| 0.3700 | 1.56 | 75 | 44.3% | 0.66 | 0.3563 | -0.023 | 28 | 0.0300 | 0.2500 | 505 | 142 | 17.7% | -0.35 | 0.3663 | -0.024 | |
| 0.1100 | 0.3800 | 244 | 17.0% | 0.47 | 0.4250 | -0.024 | 28.5 | 0 | 1.50 | 20 | 7 | 41.2% | -0.55 | 0.4368 | -0.024 | |
| 0.0500 | 0.2000 | 167 | 20.1% | 0.27 | 0.3595 | -0.019 | 29 | 0 | 2.90 | 47 | 65.8% | -0.75 | 0.3678 | -0.019 | ||
| 0 | 0.2400 | 35 | 28.0% | 0.14 | 0.2301 | -0.013 | 29.5 | 0.3400 | 3.30 | 69.0% | -0.89 | 0.3018 | -0.014 | |||
| 0.0100 | 0.0600 | 501 | 25.1% | 0.08 | 0.1343 | -0.009 | 30 | 0.1100 | 3.75 | 52.2% | -0.97 | 0.1461 | -0.018 | |||
| 0.0100 | 0.0400 | 1 | 88 | 28.7% | 0.04 | 0.0789 | -0.006 | 30.5 | 1.53 | 4.30 | 94.6% | -1.00 | 0.0330 | -0.023 | ||
| 0 | 0.0200 | 425 | 28.9% | 0.03 | 0.0480 | -0.004 | 31 | 0.5700 | 4.80 | 40.9% | -1.00 | 0.0039 | -0.026 | |||
| 0 | 0.0200 | 33.4% | 0.02 | 0.0304 | -0.003 | 31.5 | 1.60 | 5.30 | 76.9% | -1.00 | 0.0000 | -0.028 | ||||
| 0 | 0.0200 | 37.6% | 0.01 | 0.0199 | -0.002 | 32 | 2.00 | 5.80 | 79.2% | -1.00 | 0.0000 | -0.029 | ||||
| 0 | 0.0300 | 48.4% | 0.01 | 0.0094 | -0.001 | 33 | 2.57 | 6.80 | 61.7% | -1.00 | 0.0000 | -0.029 | ||||
| 0 | 2.14 | 167.9% | 0.00 | 0.0049 | -0.001 | 34 | 3.55 | 7.80 | 67.5% | -1.00 | 0.0000 | -0.029 | ||||
| 0 | 0.0400 | 66.8% | 0.00 | 0.0028 | -0.001 | 35 | 4.55 | 8.80 | 76.1% | -1.00 | 0.0000 | -0.029 | ||||
| 0 | 2.13 | 194.1% | 0.00 | 0.0017 | -0.000 | 36 | 5.55 | 9.80 | 84.2% | -1.00 | 0.0000 | -0.029 | ||||
| 0 | 2.13 | 206.2% | 0.00 | 0.0011 | -0.000 | 37 | 6.55 | 10.80 | 92.1% | -1.00 | 0.0000 | -0.030 | ||||
| 0 | 2.13 | 217.7% | 0.00 | 0.0007 | -0.000 | 38 | 7.55 | 11.80 | 99.6% | -1.00 | 0.0000 | -0.030 | ||||
| 0 | 0.0200 | 93.1% | 0.00 | 0.0003 | -0.000 | 40 | 9.60 | 13.80 | 125.0% | -1.00 | 0.0000 | -0.030 | ||||
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。