CL 期权链 Colgate-Palmolive Company
Cboe delayed options data · 截至 15:35 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 ±10.0% (84.11–102.81) · ATM IV 21.6% · P/C 未平仓量 0.66
| 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 | |
| 36.60 | 40.50 | 45.7% | 0.98 | 0.0019 | -0.000 | 55 | 0 | 2.15 | 5 | 67.1% | -0.02 | 0.0020 | -0.006 | |||
| 31.70 | 35.60 | 40.8% | 0.97 | 0.0026 | -0.001 | 60 | 0 | 2.20 | 86 | 58.4% | -0.03 | 0.0028 | -0.006 | |||
| 26.80 | 30.70 | 35.8% | 0.97 | 0.0037 | -0.002 | 65 | 0 | 0.9500 | 41 | 40.7% | -0.04 | 0.0040 | -0.006 | |||
| 21.90 | 24.90 | 0.96 | 0.0054 | -0.003 | 70 | 0.1000 | 0.4000 | 1 | 15 | 29.6% | -0.05 | 0.0058 | -0.007 | |||
| 17.50 | 19.90 | 17.6% | 0.93 | 0.0088 | -0.005 | 75 | 0.2000 | 0.9000 | 38 | 28.2% | -0.07 | 0.0093 | -0.008 | |||
| 15.10 | 17.50 | 18.4% | 0.91 | 0.0115 | -0.007 | 77.5 | 0.5000 | 1.05 | 2 | 27.5% | -0.09 | 0.0120 | -0.009 | |||
| 13.80 | 14.80 | 86 | 23.0% | 0.88 | 0.0150 | -0.009 | 80 | 0.7500 | 1.05 | 1 | 129 | 25.2% | -0.13 | 0.0155 | -0.011 | |
| 11.00 | 13.20 | 22.1% | 0.84 | 0.0190 | -0.012 | 82.5 | 1.05 | 1.65 | 1 | 145 | 25.1% | -0.17 | 0.0194 | -0.013 | ||
| 9.00 | 11.60 | 45 | 23.3% | 0.78 | 0.0231 | -0.014 | 85 | 1.45 | 2.10 | 93 | 24.0% | -0.23 | 0.0234 | -0.016 | ||
| 7.40 | 8.90 | 38 | 21.1% | 0.72 | 0.0271 | -0.016 | 87.5 | 2.05 | 2.85 | 1 | 65 | 23.5% | -0.29 | 0.0274 | -0.017 | |
| 5.70 | 8.10 | 130 | 23.0% | 0.65 | 0.0305 | -0.018 | 90 | 2.80 | 3.70 | 30 | 22.9% | -0.36 | 0.0308 | -0.018 | ||
| 4.50 | 5.70 | 305 | 20.9% | 0.57 | 0.0330 | -0.019 | 92.5 | 3.80 | 4.70 | 40 | 22.3% | -0.44 | 0.0333 | -0.019 | ||
| 3.80 | 4.50 | 141 | 22.0% | 0.49 | 0.0340 | -0.019 | 95 | 5.00 | 6.00 | 33 | 22.0% | -0.53 | 0.0344 | -0.019 | ||
| 2.80 | 3.40 | 77 | 21.6% | 0.40 | 0.0332 | -0.018 | 97.5 | 6.40 | 7.90 | 22.6% | -0.61 | 0.0339 | -0.018 | |||
| 2.05 | 2.50 | 1 | 104 | 21.4% | 0.33 | 0.0311 | -0.017 | 100 | 8.20 | 9.70 | 23.1% | -0.69 | 0.0324 | -0.017 | ||
| 1.05 | 1.70 | 30 | 22.6% | 0.20 | 0.0242 | -0.013 | 105 | 11.80 | 14.10 | 23.9% | -0.83 | 0.0288 | -0.014 | |||
| 0.5000 | 1.05 | 20 | 23.2% | 0.12 | 0.0168 | -0.010 | 110 | 15.50 | 18.90 | 22.4% | -0.93 | 0.0252 | -0.013 | |||
| 0.1500 | 0.7000 | 67 | 23.7% | 0.08 | 0.0118 | -0.008 | 115 | 20.10 | 24.10 | 23.5% | -0.98 | 0.0131 | -0.011 | |||
| 0 | 0.7500 | 1 | 26.6% | 0.07 | 0.0088 | -0.007 | 120 | 25.10 | 29.10 | 27.3% | -0.99 | 0.0056 | -0.004 | |||
| 0 | 0.9500 | 51 | 31.5% | 0.05 | 0.0069 | -0.007 | 125 | 30.10 | 34.10 | 30.9% | -1.00 | 0.0018 | -0.003 | |||
| 0 | 2.20 | 42.0% | 0.05 | 0.0056 | -0.006 | 130 | 35.10 | 39.10 | 34.3% | -1.00 | 0.0004 | -0.003 | ||||
| 0 | 2.15 | 45.1% | 0.04 | 0.0047 | -0.006 | 135 | 40.10 | 44.10 | 37.6% | -1.00 | 0.0000 | -0.003 | ||||
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。