ALB 期权链 Albemarle Corporation
Cboe delayed options data · 截至 12:33 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 ±14.3% (83.17–110.83) · ATM IV 53.0% · P/C 未平仓量 1.48
| 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 | |
| 24.40 | 27.40 | 0.97 | 0.0042 | -0.015 | 70 | 0 | 2.36 | 77.5% | -0.03 | 0.0042 | -0.015 | |||||
| 19.80 | 22.85 | 45.9% | 0.93 | 0.0079 | -0.028 | 75 | 0.3500 | 0.7600 | 253 | 52.4% | -0.07 | 0.0080 | -0.028 | |||
| 15.75 | 18.40 | 49.8% | 0.87 | 0.0126 | -0.044 | 80 | 1.02 | 1.74 | 7 | 54.8% | -0.14 | 0.0127 | -0.044 | |||
| 11.85 | 14.30 | 49.2% | 0.78 | 0.0172 | -0.060 | 85 | 2.00 | 3.70 | 13 | 57.8% | -0.22 | 0.0174 | -0.061 | |||
| 11.15 | 13.70 | 50.0% | 0.76 | 0.0181 | -0.063 | 86 | 2.09 | 3.40 | 1 | 53.8% | -0.24 | 0.0183 | -0.064 | |||
| 10.55 | 13.15 | 51.2% | 0.74 | 0.0189 | -0.066 | 87 | 2.22 | 3.70 | 52.8% | -0.26 | 0.0191 | -0.067 | ||||
| 9.90 | 12.30 | 50.5% | 0.72 | 0.0197 | -0.069 | 88 | 2.21 | 4.00 | 51.1% | -0.28 | 0.0199 | -0.069 | ||||
| 9.75 | 11.70 | 52.9% | 0.70 | 0.0204 | -0.071 | 89 | 3.15 | 4.35 | 53.7% | -0.30 | 0.0206 | -0.072 | ||||
| 9.00 | 11.30 | 53.3% | 0.68 | 0.0210 | -0.073 | 90 | 3.30 | 4.70 | 3 | 36 | 52.6% | -0.33 | 0.0212 | -0.074 | ||
| 8.50 | 10.75 | 53.9% | 0.65 | 0.0216 | -0.075 | 91 | 3.30 | 5.10 | 50.9% | -0.35 | 0.0218 | -0.076 | ||||
| 8.15 | 9.45 | 51.7% | 0.63 | 0.0221 | -0.077 | 92 | 3.75 | 5.55 | 51.1% | -0.37 | 0.0223 | -0.078 | ||||
| 7.70 | 9.50 | 54.6% | 0.61 | 0.0225 | -0.078 | 93 | 4.85 | 6.10 | 1 | 3 | 54.1% | -0.40 | 0.0228 | -0.079 | ||
| 7.15 | 9.15 | 55.1% | 0.59 | 0.0228 | -0.080 | 94 | 4.75 | 6.55 | 1 | 51.7% | -0.42 | 0.0231 | -0.081 | |||
| 6.50 | 7.90 | 51.6% | 0.56 | 0.0231 | -0.080 | 95 | 5.10 | 7.05 | 40 | 51.2% | -0.44 | 0.0234 | -0.082 | |||
| 6.15 | 7.90 | 54.0% | 0.54 | 0.0232 | -0.081 | 96 | 6.30 | 7.55 | 1 | 1 | 53.7% | -0.47 | 0.0236 | -0.082 | ||
| 5.65 | 7.50 | 54.0% | 0.52 | 0.0233 | -0.081 | 97 | 6.45 | 8.05 | 52.0% | -0.49 | 0.0237 | -0.083 | ||||
| 5.30 | 6.55 | 26 | 31 | 52.3% | 0.49 | 0.0233 | -0.081 | 98 | 6.75 | 8.80 | 2 | 51.6% | -0.51 | 0.0237 | -0.083 | |
| 4.90 | 6.55 | 5 | 53.9% | 0.47 | 0.0232 | -0.081 | 99 | 7.95 | 9.35 | 53.8% | -0.54 | 0.0237 | -0.083 | |||
| 4.50 | 5.40 | 2 | 17 | 50.9% | 0.45 | 0.0231 | -0.081 | 100 | 8.70 | 10.00 | 5 | 30 | 54.6% | -0.56 | 0.0235 | -0.082 |
| 4.30 | 5.05 | 25 | 23 | 51.6% | 0.43 | 0.0229 | -0.080 | 101 | 8.65 | 10.70 | 52.1% | -0.58 | 0.0233 | -0.082 | ||
| 3.95 | 4.70 | 4 | 2 | 51.5% | 0.41 | 0.0226 | -0.079 | 102 | 9.35 | 11.40 | 1 | 52.5% | -0.60 | 0.0231 | -0.081 | |
| 3.55 | 4.50 | 1 | 1 | 51.7% | 0.39 | 0.0222 | -0.078 | 103 | 10.55 | 12.05 | 54.5% | -0.62 | 0.0228 | -0.080 | ||
| 3.25 | 4.10 | 3 | 1 | 51.3% | 0.37 | 0.0218 | -0.077 | 104 | 11.00 | 12.80 | 53.7% | -0.64 | 0.0224 | -0.079 | ||
| 3.00 | 3.80 | 2 | 12 | 51.4% | 0.35 | 0.0214 | -0.076 | 105 | 11.50 | 13.70 | 5 | 53.6% | -0.66 | 0.0219 | -0.078 | |
| 2.85 | 3.70 | 2 | 52.6% | 0.33 | 0.0209 | -0.074 | 106 | 12.20 | 14.45 | 53.6% | -0.68 | 0.0214 | -0.076 | |||
| 2.55 | 3.70 | 2 | 53.5% | 0.31 | 0.0203 | -0.072 | 107 | 13.55 | 15.60 | 58.0% | -0.70 | 0.0209 | -0.075 | |||
| 2.40 | 3.65 | 54.8% | 0.29 | 0.0198 | -0.071 | 108 | 14.00 | 16.35 | 56.6% | -0.72 | 0.0204 | -0.073 | ||||
| 2.20 | 3.10 | 53.4% | 0.28 | 0.0192 | -0.069 | 109 | 14.55 | 17.15 | 55.7% | -0.73 | 0.0198 | -0.071 | ||||
| 1.97 | 2.75 | 3 | 52.6% | 0.26 | 0.0186 | -0.067 | 110 | 15.25 | 18.20 | 1 | 56.6% | -0.75 | 0.0192 | -0.070 | ||
| 1.85 | 2.92 | 3 | 3 | 54.7% | 0.25 | 0.0179 | -0.065 | 111 | 15.95 | 18.80 | 55.1% | -0.77 | 0.0186 | -0.068 | ||
| 1.70 | 2.74 | 1 | 54.9% | 0.23 | 0.0173 | -0.063 | 112 | 16.75 | 19.85 | 56.2% | -0.78 | 0.0180 | -0.066 | |||
| 1.36 | 3.10 | 56.8% | 0.22 | 0.0167 | -0.061 | 113 | 18.15 | 20.70 | 59.3% | -0.80 | 0.0174 | -0.064 | ||||
| 1.41 | 2.32 | 11 | 54.7% | 0.20 | 0.0160 | -0.059 | 114 | 18.55 | 21.55 | 57.1% | -0.81 | 0.0168 | -0.062 | |||
| 1.35 | 1.89 | 11 | 134 | 53.6% | 0.19 | 0.0154 | -0.058 | 115 | 19.35 | 22.45 | 57.1% | -0.82 | 0.0162 | -0.060 | ||
| 1.12 | 1.88 | 2 | 53.8% | 0.18 | 0.0148 | -0.056 | 116 | 20.30 | 23.15 | 56.7% | -0.83 | 0.0156 | -0.059 | |||
| 0.9100 | 1.89 | 5 | 54.1% | 0.17 | 0.0142 | -0.054 | 117 | 21.20 | 24.20 | 58.0% | -0.84 | 0.0150 | -0.057 | |||
| 0.9000 | 2.23 | 2 | 3 | 57.7% | 0.16 | 0.0136 | -0.052 | 118 | 22.10 | 25.10 | 58.3% | -0.85 | 0.0144 | -0.055 | ||
| 0.7000 | 1.30 | 10 | 53.1% | 0.14 | 0.0124 | -0.048 | 120 | 23.85 | 26.50 | 55.3% | -0.87 | 0.0132 | -0.051 | |||
| 0 | 2.80 | 65.5% | 0.11 | 0.0098 | -0.040 | 125 | 28.60 | 31.95 | 63.7% | -0.91 | 0.0107 | -0.044 | ||||
| 0 | 2.58 | 70.4% | 0.08 | 0.0077 | -0.033 | 130 | 33.40 | 36.70 | 66.6% | -0.94 | 0.0085 | -0.037 | ||||
| 0 | 2.42 | 75.1% | 0.06 | 0.0061 | -0.027 | 135 | 38.30 | 41.65 | 70.5% | -0.96 | 0.0066 | -0.030 | ||||
| 0 | 0.3500 | 1 | 55.2% | 0.05 | 0.0048 | -0.022 | 140 | 43.25 | 46.60 | 74.8% | -0.98 | 0.0048 | -0.023 | |||
| 0 | 2.24 | 1 | 84.4% | 0.04 | 0.0038 | -0.019 | 145 | 47.60 | 51.60 | 69.6% | -0.99 | 0.0033 | -0.016 | |||
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。