MDT 期权链 Medtronic plc
Cboe delayed options data · 截至 06:36 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 ±4.6% (88.09–96.53) · ATM IV 21.2% · P/C 未平仓量 0.26
| 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 | |
| 35.50 | 39.35 | 97.7% | 0.99 | 0.0007 | -0.002 | 55 | 0 | 2.12 | 150.2% | -0.01 | 0.0009 | -0.007 | ||||
| 30.40 | 34.40 | 76.9% | 0.99 | 0.0011 | -0.003 | 60 | 0 | 2.13 | 129.4% | -0.01 | 0.0013 | -0.008 | ||||
| 25.30 | 29.40 | 0.99 | 0.0016 | -0.004 | 65 | 0 | 2.13 | 109.8% | -0.01 | 0.0020 | -0.008 | |||||
| 20.30 | 24.40 | 0.99 | 0.0027 | -0.005 | 70 | 0 | 0.5300 | 65.2% | -0.02 | 0.0033 | -0.009 | |||||
| 16.35 | 20.45 | 36.6% | 0.98 | 0.0042 | -0.007 | 74 | 0 | 1.75 | 72.7% | -0.02 | 0.0052 | -0.011 | ||||
| 15.40 | 19.45 | 38.7% | 0.98 | 0.0048 | -0.007 | 75 | 0 | 0.4200 | 22 | 48.8% | -0.02 | 0.0059 | -0.011 | |||
| 14.30 | 18.45 | 0.98 | 0.0054 | -0.007 | 76 | 0 | 0.7600 | 52.6% | -0.03 | 0.0067 | -0.012 | |||||
| 13.50 | 17.45 | 1 | 38.7% | 0.98 | 0.0062 | -0.008 | 77 | 0 | 0.9700 | 2 | 52.9% | -0.03 | 0.0077 | -0.012 | ||
| 12.60 | 16.05 | 0.97 | 0.0072 | -0.009 | 78 | 0 | 1.16 | 6 | 52.4% | -0.03 | 0.0090 | -0.013 | ||||
| 12.05 | 14.70 | 0.97 | 0.0084 | -0.009 | 79 | 0 | 1.40 | 1 | 52.2% | -0.04 | 0.0104 | -0.013 | ||||
| 11.05 | 13.70 | 1 | 0.97 | 0.0099 | -0.010 | 80 | 0 | 2.00 | 22 | 55.1% | -0.04 | 0.0123 | -0.014 | |||
| 10.05 | 12.70 | 0.96 | 0.0118 | -0.011 | 81 | 0 | 0.9500 | 40.8% | -0.05 | 0.0146 | -0.015 | |||||
| 9.80 | 11.75 | 37.6% | 0.95 | 0.0142 | -0.012 | 82 | 0 | 0.9600 | 22 | 37.9% | -0.06 | 0.0175 | -0.017 | |||
| 8.55 | 10.75 | 13 | 31.2% | 0.95 | 0.0174 | -0.014 | 83 | 0 | 0.7700 | 2 | 32.7% | -0.07 | 0.0213 | -0.018 | ||
| 8.05 | 9.80 | 1 | 35.1% | 0.93 | 0.0217 | -0.016 | 84 | 0.0500 | 0.6100 | 12 | 28.6% | -0.09 | 0.0262 | -0.021 | ||
| 6.70 | 8.90 | 14 | 29.3% | 0.91 | 0.0272 | -0.019 | 85 | 0.1400 | 0.8400 | 10 | 60 | 29.1% | -0.11 | 0.0323 | -0.024 | |
| 5.65 | 7.95 | 1 | 13 | 26.3% | 0.89 | 0.0340 | -0.023 | 86 | 0.2300 | 0.7300 | 2 | 82 | 25.8% | -0.14 | 0.0396 | -0.028 |
| 4.60 | 7.10 | 18 | 24.3% | 0.85 | 0.0421 | -0.028 | 87 | 0.3900 | 0.7400 | 3 | 51 | 24.1% | -0.19 | 0.0476 | -0.032 | |
| 4.05 | 5.95 | 22 | 23.7% | 0.80 | 0.0505 | -0.033 | 88 | 0.6000 | 0.9600 | 1 | 19 | 24.0% | -0.24 | 0.0555 | -0.037 | |
| 2.90 | 5.50 | 3 | 23.2% | 0.75 | 0.0584 | -0.039 | 89 | 0.8100 | 1.23 | 3 | 11 | 23.4% | -0.30 | 0.0624 | -0.042 | |
| 3.20 | 3.70 | 168 | 98 | 22.2% | 0.68 | 0.0651 | -0.043 | 90 | 1.06 | 2.33 | 13 | 66 | 27.2% | -0.36 | 0.0678 | -0.045 |
| 2.57 | 3.40 | 3 | 273 | 24.5% | 0.62 | 0.0699 | -0.047 | 91 | 1.33 | 2.01 | 2 | 12 | 22.1% | -0.43 | 0.0710 | -0.048 |
| 1.46 | 2.58 | 5 | 91 | 19.9% | 0.54 | 0.0726 | -0.048 | 92 | 1.83 | 2.56 | 1 | 11 | 22.5% | -0.51 | 0.0720 | -0.048 |
| 1.71 | 2.20 | 25 | 77 | 24.5% | 0.47 | 0.0728 | -0.049 | 93 | 2.25 | 3.30 | 1 | 4 | 22.7% | -0.58 | 0.0707 | -0.047 |
| 0.2500 | 1.75 | 15 | 17 | 18.3% | 0.40 | 0.0706 | -0.047 | 94 | 2.31 | 3.80 | 18.3% | -0.64 | 0.0673 | -0.045 | ||
| 0.8100 | 1.25 | 19 | 548 | 22.5% | 0.33 | 0.0664 | -0.044 | 95 | 3.00 | 5.60 | 100 | 25.0% | -0.71 | 0.0620 | -0.041 | |
| 0.5000 | 1.14 | 5 | 41 | 23.3% | 0.27 | 0.0604 | -0.041 | 96 | 3.75 | 6.05 | 22.9% | -0.76 | 0.0555 | -0.037 | ||
| 0.5400 | 1.31 | 13 | 44 | 27.9% | 0.22 | 0.0535 | -0.036 | 97 | 4.60 | 7.20 | 25.9% | -0.81 | 0.0484 | -0.032 | ||
| 0 | 0.5800 | 7 | 134 | 20.5% | 0.18 | 0.0462 | -0.032 | 98 | 5.45 | 7.15 | 1 | 15.4% | -0.85 | 0.0414 | -0.028 | |
| 0.0200 | 1.34 | 5 | 1 | 30.2% | 0.14 | 0.0392 | -0.028 | 99 | 6.30 | 8.75 | 24.3% | -0.88 | 0.0348 | -0.024 | ||
| 0.0500 | 0.4000 | 72 | 421 | 23.6% | 0.11 | 0.0329 | -0.024 | 100 | 7.25 | 8.80 | -0.90 | 0.0290 | -0.021 | |||
| 0 | 0.6800 | 3 | 4 | 28.7% | 0.09 | 0.0275 | -0.021 | 101 | 8.15 | 9.90 | -0.92 | 0.0242 | -0.018 | |||
| 0 | 0.4500 | 13 | 27.9% | 0.08 | 0.0231 | -0.019 | 102 | 9.10 | 10.70 | -0.93 | 0.0203 | -0.016 | ||||
| 0 | 1.21 | 38.9% | 0.06 | 0.0196 | -0.017 | 103 | 9.85 | 12.25 | -0.94 | 0.0172 | -0.014 | |||||
| 0 | 0.7700 | 36.3% | 0.06 | 0.0168 | -0.016 | 104 | 11.05 | 13.40 | 19.8% | -0.95 | 0.0148 | -0.013 | ||||
| 0 | 2.18 | 102 | 52.4% | 0.05 | 0.0146 | -0.015 | 105 | 11.95 | 14.45 | 21.8% | -0.96 | 0.0129 | -0.012 | |||
| 0 | 2.16 | 54.6% | 0.04 | 0.0127 | -0.014 | 106 | 13.00 | 15.05 | -0.96 | 0.0113 | -0.011 | |||||
| 0 | 2.14 | 25 | 63.5% | 0.03 | 0.0081 | -0.012 | 110 | 16.15 | 20.10 | -0.97 | 0.0073 | -0.009 | ||||
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。