EMR 期权链 Emerson Electric Co.
Cboe delayed options data · 截至 09:36 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 ±24.1% (121.84–199.24) · ATM IV 32.0% · P/C 未平仓量 3.76
| 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 | |
| 76.80 | 79.80 | 39.9% | 0.97 | 0.0011 | 0.000 | 85 | 0 | 2.95 | 46.8% | -0.03 | 0.0011 | -0.007 | ||||
| 72.10 | 75.70 | 40.6% | 0.96 | 0.0014 | 0.000 | 90 | 0 | 3.10 | 43.9% | -0.04 | 0.0014 | -0.008 | ||||
| 67.50 | 71.50 | 40.3% | 0.95 | 0.0017 | 0.000 | 95 | 0 | 3.20 | 6 | 40.9% | -0.05 | 0.0017 | -0.009 | |||
| 63.30 | 67.00 | 39.7% | 0.94 | 0.0021 | -0.002 | 100 | 0 | 3.60 | 2 | 38.9% | -0.06 | 0.0021 | -0.011 | |||
| 58.80 | 62.50 | 38.0% | 0.93 | 0.0025 | -0.004 | 105 | 0.3500 | 4.00 | 37.6% | -0.08 | 0.0025 | -0.012 | ||||
| 54.80 | 58.10 | 1 | 37.3% | 0.91 | 0.0029 | -0.006 | 110 | 1.00 | 4.10 | 199 | 36.2% | -0.09 | 0.0030 | -0.014 | ||
| 50.50 | 54.10 | 36.5% | 0.89 | 0.0034 | -0.008 | 115 | 1.00 | 5.50 | 35.7% | -0.11 | 0.0035 | -0.015 | ||||
| 46.50 | 50.30 | 36.2% | 0.87 | 0.0039 | -0.011 | 120 | 2.50 | 5.60 | 6 | 35.2% | -0.13 | 0.0041 | -0.017 | |||
| 42.50 | 46.30 | 35.2% | 0.85 | 0.0045 | -0.013 | 125 | 3.90 | 6.20 | 34.8% | -0.16 | 0.0046 | -0.019 | ||||
| 39.00 | 42.50 | 34.8% | 0.82 | 0.0051 | -0.015 | 130 | 4.50 | 7.40 | 33.9% | -0.19 | 0.0053 | -0.021 | ||||
| 35.00 | 38.90 | 2 | 33.7% | 0.79 | 0.0056 | -0.017 | 135 | 6.20 | 8.60 | 2 | 33.9% | -0.22 | 0.0059 | -0.022 | ||
| 32.00 | 35.50 | 33.7% | 0.76 | 0.0062 | -0.019 | 140 | 7.10 | 10.20 | 109 | 33.0% | -0.25 | 0.0065 | -0.024 | |||
| 28.50 | 32.10 | 12 | 32.8% | 0.72 | 0.0067 | -0.021 | 145 | 9.20 | 11.90 | 194 | 33.1% | -0.29 | 0.0071 | -0.025 | ||
| 25.70 | 29.00 | 6 | 32.5% | 0.69 | 0.0072 | -0.022 | 150 | 11.00 | 13.20 | 26 | 32.2% | -0.33 | 0.0077 | -0.026 | ||
| 22.70 | 26.20 | 5 | 32.0% | 0.65 | 0.0076 | -0.024 | 155 | 13.00 | 15.40 | 32.0% | -0.37 | 0.0082 | -0.027 | |||
| 21.00 | 23.50 | 9 | 32.4% | 0.61 | 0.0080 | -0.025 | 160 | 15.30 | 17.60 | 16 | 31.6% | -0.41 | 0.0086 | -0.028 | ||
| 18.50 | 21.00 | 8 | 31.9% | 0.57 | 0.0083 | -0.025 | 165 | 17.60 | 20.00 | 31 | 31.1% | -0.45 | 0.0090 | -0.028 | ||
| 15.00 | 18.80 | 5 | 30.6% | 0.53 | 0.0084 | -0.026 | 170 | 20.30 | 23.50 | 10 | 31.4% | -0.50 | 0.0093 | -0.028 | ||
| 13.90 | 16.90 | 103 | 31.2% | 0.49 | 0.0085 | -0.026 | 175 | 22.50 | 26.00 | 30.2% | -0.54 | 0.0096 | -0.028 | |||
| 12.40 | 15.00 | 5 | 31.2% | 0.45 | 0.0085 | -0.026 | 180 | 25.50 | 28.70 | 29.4% | -0.59 | 0.0098 | -0.028 | |||
| 10.10 | 13.40 | 30.5% | 0.41 | 0.0084 | -0.025 | 185 | 29.00 | 32.20 | 29.4% | -0.63 | 0.0099 | -0.027 | ||||
| 9.00 | 11.70 | 30.5% | 0.38 | 0.0083 | -0.025 | 190 | 32.50 | 35.60 | 28.9% | -0.68 | 0.0100 | -0.027 | ||||
| 6.70 | 10.40 | 29.5% | 0.34 | 0.0080 | -0.024 | 195 | 36.50 | 39.90 | 29.4% | -0.72 | 0.0100 | -0.026 | ||||
| 5.50 | 9.20 | 3 | 29.2% | 0.31 | 0.0078 | -0.023 | 200 | 40.50 | 43.50 | 28.8% | -0.76 | 0.0098 | -0.025 | |||
| 4.70 | 7.20 | 30.0% | 0.25 | 0.0070 | -0.021 | 210 | 49.00 | 52.00 | 28.2% | -0.84 | 0.0089 | -0.021 | ||||
| 3.40 | 5.70 | 30.1% | 0.20 | 0.0062 | -0.018 | 220 | 58.00 | 61.20 | 27.3% | -0.91 | 0.0074 | -0.014 | ||||
| 1.25 | 4.30 | 28.2% | 0.16 | 0.0054 | -0.016 | 230 | 67.20 | 70.50 | -0.96 | 0.0074 | -0.009 | |||||
| 0.7000 | 3.50 | 1 | 28.5% | 0.12 | 0.0046 | -0.013 | 240 | 77.00 | 82.00 | 31.9% | -1.00 | 0.0012 | -0.026 | |||
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。