ALB 期权链 Albemarle Corporation
Cboe delayed options data · 截至 15:33 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 ±43.6% (77.45–197.05) · ATM IV 51.5% · P/C 未平仓量 0.93
| 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 | |
| 71.00 | 74.85 | 56.0% | 0.93 | 0.0016 | -0.004 | 70 | 2.85 | 4.20 | 56.3% | -0.07 | 0.0016 | -0.012 | ||||
| 67.00 | 70.15 | 1 | 53.3% | 0.92 | 0.0019 | -0.006 | 75 | 3.65 | 5.20 | 5 | 55.8% | -0.08 | 0.0019 | -0.014 | ||
| 63.00 | 66.15 | 1 | 52.0% | 0.90 | 0.0022 | -0.008 | 80 | 4.70 | 6.05 | 17 | 55.0% | -0.10 | 0.0022 | -0.015 | ||
| 59.50 | 63.05 | 1 | 52.8% | 0.88 | 0.0025 | -0.010 | 85 | 5.70 | 6.25 | 6 | 52.6% | -0.12 | 0.0025 | -0.017 | ||
| 56.00 | 59.40 | 2 | 2 | 52.2% | 0.86 | 0.0028 | -0.013 | 90 | 6.15 | 7.65 | 41 | 51.2% | -0.14 | 0.0028 | -0.019 | |
| 53.00 | 55.40 | 5 | 51.4% | 0.84 | 0.0031 | -0.015 | 95 | 8.25 | 9.50 | 20 | 52.6% | -0.16 | 0.0032 | -0.021 | ||
| 49.50 | 52.70 | 7 | 51.4% | 0.82 | 0.0034 | -0.017 | 100 | 10.10 | 10.80 | 79 | 52.2% | -0.18 | 0.0035 | -0.022 | ||
| 46.50 | 49.65 | 3 | 51.2% | 0.80 | 0.0036 | -0.019 | 105 | 11.65 | 12.90 | 1 | 59 | 52.2% | -0.21 | 0.0038 | -0.024 | |
| 44.50 | 46.55 | 9 | 26 | 51.7% | 0.77 | 0.0039 | -0.021 | 110 | 13.70 | 15.20 | 7 | 52.5% | -0.23 | 0.0040 | -0.025 | |
| 41.80 | 44.05 | 8 | 51.8% | 0.75 | 0.0041 | -0.023 | 115 | 15.75 | 16.60 | 41 | 42 | 51.6% | -0.26 | 0.0043 | -0.027 | |
| 39.75 | 41.00 | 9 | 55 | 51.7% | 0.73 | 0.0043 | -0.024 | 120 | 17.20 | 19.20 | 4 | 12 | 51.0% | -0.28 | 0.0045 | -0.028 |
| 37.20 | 39.00 | 57 | 51.8% | 0.70 | 0.0045 | -0.026 | 125 | 19.40 | 21.60 | 21 | 50.8% | -0.31 | 0.0047 | -0.029 | ||
| 34.55 | 36.80 | 12 | 51.4% | 0.68 | 0.0047 | -0.027 | 130 | 21.85 | 24.20 | 4 | 56 | 50.7% | -0.33 | 0.0049 | -0.030 | |
| 32.85 | 34.65 | 1 | 51.7% | 0.65 | 0.0048 | -0.028 | 135 | 25.05 | 27.05 | 5 | 51.3% | -0.36 | 0.0051 | -0.031 | ||
| 30.85 | 32.95 | 10 | 51.9% | 0.63 | 0.0049 | -0.029 | 140 | 27.00 | 30.15 | 6 | 50.7% | -0.39 | 0.0052 | -0.031 | ||
| 28.90 | 32.00 | 9 | 34 | 52.6% | 0.61 | 0.0050 | -0.030 | 145 | 30.30 | 32.20 | 1 | 50.2% | -0.41 | 0.0054 | -0.032 | |
| 26.25 | 29.65 | 9 | 11 | 51.3% | 0.58 | 0.0051 | -0.030 | 150 | 33.15 | 35.45 | 2 | 50.1% | -0.44 | 0.0055 | -0.032 | |
| 25.50 | 27.25 | 3 | 51.5% | 0.56 | 0.0052 | -0.031 | 155 | 36.85 | 38.40 | 4 | 50.4% | -0.46 | 0.0056 | -0.032 | ||
| 23.00 | 27.00 | 17 | 51.8% | 0.54 | 0.0052 | -0.031 | 160 | 39.85 | 41.75 | 3 | 50.1% | -0.48 | 0.0057 | -0.033 | ||
| 22.10 | 24.10 | 9 | 51.0% | 0.52 | 0.0052 | -0.032 | 165 | 43.40 | 45.15 | 5 | 50.2% | -0.51 | 0.0057 | -0.033 | ||
| 21.15 | 22.60 | 9 | 15 | 51.2% | 0.49 | 0.0052 | -0.032 | 170 | 46.40 | 49.10 | 5 | 50.1% | -0.53 | 0.0058 | -0.032 | |
| 19.90 | 21.35 | 9 | 51.3% | 0.47 | 0.0052 | -0.032 | 175 | 50.00 | 52.80 | 1 | 50.2% | -0.56 | 0.0058 | -0.032 | ||
| 18.45 | 20.15 | 9 | 26 | 51.1% | 0.45 | 0.0052 | -0.032 | 180 | 53.75 | 56.70 | 5 | 50.4% | -0.58 | 0.0058 | -0.032 | |
| 17.60 | 19.40 | 18 | 23 | 51.7% | 0.44 | 0.0051 | -0.032 | 185 | 58.05 | 60.50 | 1 | 50.9% | -0.60 | 0.0058 | -0.032 | |
| 15.00 | 18.60 | 10 | 50.6% | 0.42 | 0.0051 | -0.032 | 190 | 61.45 | 64.40 | 2 | 50.5% | -0.62 | 0.0058 | -0.031 | ||
| 14.65 | 17.50 | 5 | 51.1% | 0.40 | 0.0050 | -0.031 | 195 | 65.50 | 68.35 | 3 | 50.6% | -0.64 | 0.0058 | -0.031 | ||
| 14.60 | 15.80 | 2 | 10 | 51.2% | 0.38 | 0.0050 | -0.031 | 200 | 70.10 | 72.40 | 3 | 51.2% | -0.66 | 0.0058 | -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。