WMB 期权链 The Williams Companies, Inc.
Cboe delayed options data · 截至 12:39 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 ±3.9% (72.26–78.06) · ATM IV 28.5% · P/C 未平仓量 12.04
| 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 | |
| 33.30 | 35.50 | 4 | 1.00 | 0.0003 | 0.000 | 40 | 0 | 2.15 | 299.4% | -0.00 | 0.0004 | -0.004 | ||||
| 28.30 | 31.90 | 4 | 1.00 | 0.0004 | -0.000 | 45 | 0 | 1.20 | 218.3% | -0.00 | 0.0006 | -0.005 | ||||
| 23.50 | 26.20 | 1.00 | 0.0008 | -0.002 | 50 | 0 | 0.7500 | 105.7% | -0.00 | 0.0010 | -0.007 | |||||
| 18.20 | 21.90 | 1.00 | 0.0015 | -0.004 | 55 | 0 | 1.15 | 143.7% | -0.01 | 0.0020 | -0.009 | |||||
| 15.20 | 18.90 | 0.99 | 0.0023 | -0.005 | 58 | 0 | 1.15 | 124.0% | -0.01 | 0.0031 | -0.010 | |||||
| 14.20 | 17.90 | 1 | 0.99 | 0.0027 | -0.006 | 59 | 0 | 1.15 | 117.5% | -0.01 | 0.0036 | -0.011 | ||||
| 13.20 | 16.80 | 2 | 0.99 | 0.0031 | -0.006 | 60 | 0 | 0.9500 | 105.6% | -0.01 | 0.0042 | -0.011 | ||||
| 12.20 | 15.40 | 0.99 | 0.0037 | -0.007 | 61 | 0 | 1.00 | 100.8% | -0.01 | 0.0050 | -0.012 | |||||
| 11.20 | 14.50 | 0.99 | 0.0044 | -0.008 | 62 | 0 | 1.00 | 94.7% | -0.02 | 0.0060 | -0.013 | |||||
| 10.20 | 13.50 | 0.99 | 0.0054 | -0.009 | 63 | 0 | 0.9500 | 87.3% | -0.02 | 0.0073 | -0.014 | |||||
| 9.50 | 12.50 | 0.98 | 0.0066 | -0.010 | 64 | 0 | 0.0500 | 34.9K | 45.4% | -0.02 | 0.0089 | -0.015 | ||||
| 9.00 | 10.60 | 0.98 | 0.0082 | -0.011 | 65 | 0 | 0.0500 | 16.2K | 41.5% | -0.03 | 0.0111 | -0.017 | ||||
| 7.20 | 10.40 | 0.98 | 0.0103 | -0.012 | 66 | 0 | 0.9500 | 3 | 69.2% | -0.03 | 0.0139 | -0.018 | ||||
| 6.40 | 9.50 | 1 | 0.97 | 0.0132 | -0.014 | 67 | 0 | 0.6000 | 25 | 55.2% | -0.04 | 0.0177 | -0.020 | |||
| 5.50 | 8.00 | 9 | 0.97 | 0.0173 | -0.016 | 68 | 0 | 0.2500 | 34 | 39.9% | -0.05 | 0.0231 | -0.023 | |||
| 4.50 | 7.20 | 1 | 0.96 | 0.0234 | -0.018 | 69 | 0 | 0.1500 | 271 | 31.3% | -0.06 | 0.0309 | -0.026 | |||
| 4.00 | 5.60 | 30 | 0.94 | 0.0328 | -0.022 | 70 | 0.0500 | 0.2500 | 1,031 | 31.5% | -0.08 | 0.0425 | -0.030 | |||
| 3.10 | 4.60 | 23 | 0.91 | 0.0478 | -0.029 | 71 | 0.0500 | 0.5500 | 318 | 32.5% | -0.12 | 0.0598 | -0.037 | |||
| 2.10 | 4.00 | 38 | 0.87 | 0.0700 | -0.039 | 72 | 0.0500 | 0.7000 | 725 | 28.8% | -0.18 | 0.0830 | -0.047 | |||
| 0.9000 | 3.90 | 96 | 17.3% | 0.78 | 0.0966 | -0.053 | 73 | 0.2500 | 0.8000 | 14 | 15 | 26.2% | -0.28 | 0.1069 | -0.059 | |
| 1.70 | 2.35 | 1 | 24 | 28.4% | 0.67 | 0.1190 | -0.066 | 74 | 0.7000 | 1.20 | 34 | 27.9% | -0.39 | 0.1233 | -0.068 | |
| 1.25 | 1.55 | 41 | 1,481 | 27.5% | 0.55 | 0.1308 | -0.072 | 75 | 1.20 | 1.80 | 6 | 58 | 29.5% | -0.52 | 0.1280 | -0.071 |
| 0.5000 | 1.10 | 1 | 131 | 24.5% | 0.41 | 0.1300 | -0.071 | 76 | 1.80 | 2.20 | 10 | 27.5% | -0.65 | 0.1206 | -0.065 | |
| 0.1000 | 0.6500 | 8 | 44 | 21.9% | 0.29 | 0.1155 | -0.061 | 77 | 2.50 | 3.20 | 31.1% | -0.76 | 0.1024 | -0.053 | ||
| 0.1500 | 0.7000 | 280 | 29.7% | 0.20 | 0.0911 | -0.049 | 78 | 3.10 | 4.90 | 41.5% | -0.84 | 0.0783 | -0.042 | |||
| 0.0500 | 0.5500 | 1,981 | 31.3% | 0.14 | 0.0676 | -0.041 | 79 | 4.10 | 5.60 | 43.5% | -0.89 | 0.0575 | -0.034 | |||
| 0.0500 | 0.3500 | 283 | 32.4% | 0.10 | 0.0507 | -0.036 | 80 | 5.00 | 6.60 | 47.6% | -0.91 | 0.0435 | -0.030 | |||
| 0 | 1.35 | 16 | 54.3% | 0.08 | 0.0392 | -0.033 | 81 | 5.30 | 7.50 | 37.1% | -0.93 | 0.0338 | -0.028 | |||
| 0 | 1.15 | 56.3% | 0.07 | 0.0308 | -0.030 | 82 | 6.70 | 8.60 | 52.6% | -0.94 | 0.0268 | -0.025 | ||||
| 0 | 1.15 | 61.3% | 0.05 | 0.0242 | -0.026 | 83 | 7.70 | 10.30 | 69.6% | -0.95 | 0.0213 | -0.022 | ||||
| 0 | 0.0500 | 33.9% | 0.04 | 0.0191 | -0.022 | 84 | 8.70 | 11.20 | 72.9% | -0.96 | 0.0169 | -0.018 | ||||
| 0 | 0.0500 | 37.0% | 0.03 | 0.0151 | -0.019 | 85 | 9.50 | 11.50 | 59.0% | -0.97 | 0.0134 | -0.015 | ||||
| 0 | 0.0500 | 39.9% | 0.03 | 0.0119 | -0.016 | 86 | 10.60 | 12.70 | 70.3% | -0.98 | 0.0105 | -0.013 | ||||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 87 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0 | 0.0500 | 51.1% | 0.01 | 0.0050 | -0.008 | 90 | 14.60 | 16.50 | 80.9% | -0.99 | 0.0045 | -0.005 | ||||
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。