CL 期权链 Colgate-Palmolive Company
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 ±5.2% (84.86–94.11) · ATM IV 20.1% · P/C 未平仓量 0.09
| 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 | |
| 32.60 | 36.60 | 0.99 | 0.0016 | 0.000 | 55 | 0 | 0.9500 | 96.9% | -0.01 | 0.0016 | -0.009 | |||||
| 27.70 | 31.60 | 0.98 | 0.0024 | 0.000 | 60 | 0 | 1.30 | 88.3% | -0.02 | 0.0024 | -0.010 | |||||
| 22.70 | 26.60 | 0.98 | 0.0037 | -0.001 | 65 | 0 | 1.40 | 75.3% | -0.02 | 0.0037 | -0.011 | |||||
| 17.90 | 21.70 | 0.97 | 0.0058 | -0.004 | 70 | 0 | 1.45 | 62.1% | -0.03 | 0.0059 | -0.013 | |||||
| 13.90 | 16.80 | 41.1% | 0.95 | 0.0099 | -0.008 | 75 | 0 | 1.90 | 53.0% | -0.05 | 0.0100 | -0.014 | ||||
| 10.20 | 12.50 | 31.4% | 0.93 | 0.0167 | -0.011 | 79 | 0 | 1.95 | 42.4% | -0.07 | 0.0170 | -0.016 | ||||
| 9.10 | 11.60 | 29.0% | 0.92 | 0.0194 | -0.012 | 80 | 0 | 0.7500 | 29.3% | -0.08 | 0.0198 | -0.017 | ||||
| 8.30 | 10.60 | 28.6% | 0.91 | 0.0228 | -0.014 | 81 | 0 | 0.9500 | 28.9% | -0.10 | 0.0232 | -0.018 | ||||
| 7.30 | 9.70 | 27.0% | 0.89 | 0.0269 | -0.015 | 82 | 0 | 0.7500 | 2 | 24.7% | -0.12 | 0.0274 | -0.019 | |||
| 6.50 | 8.80 | 26.7% | 0.87 | 0.0318 | -0.017 | 83 | 0.3000 | 0.9500 | 1 | 26.3% | -0.14 | 0.0325 | -0.020 | |||
| 5.40 | 7.90 | 24.0% | 0.84 | 0.0376 | -0.019 | 84 | 0.1500 | 0.7500 | 1 | 21.1% | -0.17 | 0.0385 | -0.022 | |||
| 4.70 | 7.00 | 23.8% | 0.80 | 0.0440 | -0.022 | 85 | 0.6000 | 0.9500 | 5 | 1 | 22.9% | -0.20 | 0.0452 | -0.025 | ||
| 4.50 | 5.10 | 20.3% | 0.76 | 0.0508 | -0.024 | 86 | 0.7000 | 1.15 | 2 | 21.8% | -0.25 | 0.0523 | -0.027 | |||
| 3.80 | 4.30 | 20.0% | 0.71 | 0.0574 | -0.027 | 87 | 0.9500 | 1.40 | 21.3% | -0.30 | 0.0593 | -0.029 | ||||
| 3.00 | 3.60 | 19.1% | 0.65 | 0.0631 | -0.029 | 88 | 1.25 | 1.75 | 21.1% | -0.36 | 0.0656 | -0.031 | ||||
| 2.45 | 3.00 | 19.4% | 0.58 | 0.0673 | -0.030 | 89 | 1.60 | 2.20 | 20.9% | -0.43 | 0.0703 | -0.032 | ||||
| 1.90 | 2.45 | 1 | 19.1% | 0.52 | 0.0694 | -0.031 | 90 | 2.10 | 2.60 | 20.5% | -0.50 | 0.0730 | -0.033 | |||
| 1.45 | 2.00 | 1 | 19.1% | 0.45 | 0.0691 | -0.031 | 91 | 2.65 | 3.20 | 20.7% | -0.57 | 0.0734 | -0.032 | |||
| 1.10 | 1.65 | 1 | 19.2% | 0.38 | 0.0666 | -0.030 | 92 | 3.30 | 3.80 | 20.6% | -0.64 | 0.0715 | -0.031 | |||
| 0.8000 | 1.30 | 19.4% | 0.32 | 0.0621 | -0.028 | 93 | 4.00 | 4.50 | 20.7% | -0.71 | 0.0675 | -0.029 | ||||
| 0.6500 | 1.05 | 1 | 20.0% | 0.27 | 0.0563 | -0.026 | 94 | 3.70 | 5.80 | 17.3% | -0.77 | 0.0620 | -0.027 | |||
| 0.1500 | 0.8500 | 1 | 18.2% | 0.22 | 0.0499 | -0.024 | 95 | 4.00 | 7.90 | 22.4% | -0.82 | 0.0554 | -0.025 | |||
| 0.3500 | 0.7000 | 1 | 74 | 20.8% | 0.18 | 0.0435 | -0.022 | 96 | 4.90 | 8.80 | 23.4% | -0.86 | 0.0482 | -0.022 | ||
| 0.2500 | 0.6500 | 1 | 1 | 21.8% | 0.15 | 0.0376 | -0.020 | 97 | 5.80 | 9.70 | 24.0% | -0.89 | 0.0455 | -0.019 | ||
| 0 | 2.40 | 33.7% | 0.13 | 0.0325 | -0.018 | 98 | 6.80 | 10.70 | 26.0% | -0.92 | 0.0414 | -0.017 | ||||
| 0 | 2.10 | 34.2% | 0.11 | 0.0282 | -0.017 | 99 | 7.70 | 11.70 | 27.0% | -0.94 | 0.0371 | -0.018 | ||||
| 0 | 0.7500 | 26.2% | 0.10 | 0.0245 | -0.016 | 100 | 8.70 | 12.50 | 26.5% | -0.96 | 0.0329 | -0.019 | ||||
| 0 | 0.7500 | 27.9% | 0.09 | 0.0215 | -0.015 | 101 | 9.60 | 13.60 | 28.3% | -0.97 | 0.0289 | -0.018 | ||||
| 0 | 2.25 | 41.4% | 0.08 | 0.0190 | -0.015 | 102 | 10.60 | 14.60 | 29.9% | -0.97 | 0.0226 | -0.023 | ||||
| 0 | 2.20 | 43.1% | 0.07 | 0.0169 | -0.014 | 103 | 11.70 | 15.60 | 33.0% | -0.98 | 0.0175 | -0.026 | ||||
| 0 | 2.20 | 45.0% | 0.06 | 0.0151 | -0.013 | 104 | 12.70 | 16.60 | 34.7% | -0.99 | 0.0138 | -0.029 | ||||
| 0 | 0.9500 | 36.7% | 0.06 | 0.0136 | -0.013 | 105 | 13.70 | 17.60 | 36.3% | -0.99 | 0.0109 | -0.030 | ||||
| 0 | 2.15 | 55.4% | 0.04 | 0.0086 | -0.011 | 110 | 18.70 | 22.60 | 44.0% | -1.00 | 0.0031 | -0.040 | ||||
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。