NEM 期权链 Newmont Corporation
Cboe delayed options data · 截至 00:41 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 ±9.6% (106.66–129.36) · ATM IV 40.6% · P/C 未平仓量 0.49
| 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 | |
| 47.65 | 50.40 | 2 | 115.5% | 1.00 | 0.0005 | 0.000 | 70 | 0 | 2.13 | 122.4% | -0.00 | 0.0005 | -0.004 | |||
| 42.35 | 45.45 | 97.6% | 0.99 | 0.0008 | -0.000 | 75 | 0 | 0.1500 | 1 | 68.1% | -0.01 | 0.0008 | -0.006 | |||
| 37.60 | 40.45 | 2 | 89.5% | 0.99 | 0.0012 | -0.003 | 80 | 0 | 1.39 | 4 | 87.1% | -0.01 | 0.0013 | -0.008 | ||
| 32.40 | 35.00 | 1 | 67.8% | 0.98 | 0.0021 | -0.007 | 85 | 0 | 0.1300 | 2 | 10 | 50.2% | -0.02 | 0.0021 | -0.011 | |
| 27.75 | 30.60 | 20 | 68.9% | 0.97 | 0.0035 | -0.013 | 90 | 0 | 0.3600 | 1 | 328 | 49.6% | -0.03 | 0.0035 | -0.016 | |
| 22.75 | 25.00 | 16 | 51.7% | 0.95 | 0.0060 | -0.021 | 95 | 0.2400 | 0.4300 | 5 | 173 | 46.4% | -0.05 | 0.0061 | -0.024 | |
| 18.25 | 20.15 | 1 | 113 | 47.4% | 0.91 | 0.0102 | -0.034 | 100 | 0.4300 | 0.6600 | 345 | 859 | 42.1% | -0.09 | 0.0103 | -0.037 |
| 13.95 | 16.05 | 131 | 46.7% | 0.85 | 0.0160 | -0.053 | 105 | 1.10 | 1.42 | 45 | 4,723 | 42.4% | -0.15 | 0.0161 | -0.054 | |
| 13.10 | 15.40 | 46.9% | 0.83 | 0.0172 | -0.057 | 106 | 1.02 | 1.57 | 40.5% | -0.17 | 0.0174 | -0.059 | ||||
| 12.40 | 14.50 | 46.5% | 0.81 | 0.0185 | -0.061 | 107 | 1.36 | 1.84 | 1 | 41.6% | -0.19 | 0.0186 | -0.062 | |||
| 11.80 | 13.75 | 47.0% | 0.79 | 0.0197 | -0.065 | 108 | 1.43 | 2.07 | 10 | 40.7% | -0.21 | 0.0198 | -0.066 | |||
| 10.95 | 13.05 | 46.4% | 0.77 | 0.0208 | -0.068 | 109 | 1.73 | 2.24 | 3 | 40.6% | -0.23 | 0.0210 | -0.070 | |||
| 10.30 | 12.05 | 1 | 133 | 45.2% | 0.74 | 0.0220 | -0.072 | 110 | 2.27 | 2.49 | 55 | 1,176 | 41.6% | -0.26 | 0.0221 | -0.074 |
| 9.75 | 11.00 | 44.1% | 0.72 | 0.0230 | -0.076 | 111 | 2.32 | 2.80 | 40.5% | -0.28 | 0.0232 | -0.077 | ||||
| 9.20 | 10.95 | 47.0% | 0.70 | 0.0239 | -0.079 | 112 | 2.63 | 3.20 | 3 | 40.7% | -0.31 | 0.0241 | -0.080 | |||
| 8.30 | 10.10 | 44.9% | 0.67 | 0.0247 | -0.082 | 113 | 2.87 | 3.65 | 40.6% | -0.33 | 0.0250 | -0.083 | ||||
| 7.75 | 9.40 | 44.7% | 0.64 | 0.0255 | -0.084 | 114 | 3.20 | 4.05 | 2 | 40.4% | -0.36 | 0.0257 | -0.086 | |||
| 7.40 | 8.10 | 10 | 1,109 | 42.8% | 0.62 | 0.0261 | -0.086 | 115 | 3.90 | 4.35 | 19 | 1,457 | 41.1% | -0.39 | 0.0264 | -0.087 |
| 6.90 | 7.90 | 44.3% | 0.59 | 0.0266 | -0.088 | 116 | 4.00 | 5.70 | 43.2% | -0.41 | 0.0269 | -0.089 | ||||
| 6.25 | 7.15 | 10 | 43.0% | 0.56 | 0.0269 | -0.089 | 117 | 4.50 | 5.90 | 14 | 42.2% | -0.44 | 0.0272 | -0.090 | ||
| 5.05 | 6.80 | 51 | 41.0% | 0.54 | 0.0272 | -0.090 | 118 | 4.85 | 6.00 | 32 | 40.2% | -0.47 | 0.0275 | -0.091 | ||
| 5.40 | 6.20 | 69 | 43.5% | 0.51 | 0.0273 | -0.090 | 119 | 5.45 | 6.90 | 66 | 41.9% | -0.49 | 0.0276 | -0.092 | ||
| 4.90 | 5.40 | 129 | 1,249 | 42.0% | 0.48 | 0.0272 | -0.090 | 120 | 6.15 | 7.00 | 51 | 1,319 | 40.7% | -0.52 | 0.0276 | -0.091 |
| 4.40 | 5.10 | 38 | 42.2% | 0.46 | 0.0271 | -0.090 | 121 | 6.50 | 8.25 | 42.3% | -0.55 | 0.0275 | -0.091 | |||
| 3.55 | 5.05 | 9 | 41.8% | 0.43 | 0.0268 | -0.089 | 122 | 7.35 | 8.15 | 1 | 40.6% | -0.57 | 0.0273 | -0.090 | ||
| 3.65 | 4.35 | 24 | 42.2% | 0.40 | 0.0265 | -0.088 | 123 | 7.60 | 9.50 | 41.8% | -0.60 | 0.0269 | -0.089 | |||
| 3.40 | 4.30 | 129 | 43.7% | 0.38 | 0.0260 | -0.086 | 124 | 8.20 | 10.10 | 41.4% | -0.63 | 0.0265 | -0.087 | |||
| 3.00 | 3.50 | 136 | 1,088 | 41.6% | 0.35 | 0.0254 | -0.085 | 125 | 9.25 | 9.90 | 1 | 1,292 | 39.3% | -0.65 | 0.0260 | -0.085 |
| 2.73 | 3.40 | 2 | 42.5% | 0.33 | 0.0248 | -0.082 | 126 | 9.55 | 11.45 | 41.0% | -0.68 | 0.0253 | -0.083 | |||
| 2.45 | 3.10 | 64 | 42.4% | 0.31 | 0.0241 | -0.080 | 127 | 10.40 | 12.00 | 40.8% | -0.70 | 0.0246 | -0.081 | |||
| 2.18 | 2.87 | 6 | 42.4% | 0.29 | 0.0233 | -0.077 | 128 | 11.20 | 12.95 | 41.8% | -0.72 | 0.0239 | -0.078 | |||
| 2.08 | 2.69 | 4 | 43.3% | 0.27 | 0.0224 | -0.074 | 129 | 11.80 | 13.65 | 40.8% | -0.74 | 0.0230 | -0.075 | |||
| 1.83 | 2.15 | 317 | 1,450 | 41.7% | 0.25 | 0.0215 | -0.071 | 130 | 12.60 | 14.50 | 322 | 41.1% | -0.76 | 0.0222 | -0.072 | |
| 1.65 | 2.18 | 42.9% | 0.23 | 0.0206 | -0.068 | 131 | 13.40 | 15.30 | 40.9% | -0.78 | 0.0213 | -0.069 | ||||
| 1.36 | 2.29 | 2 | 43.8% | 0.21 | 0.0196 | -0.065 | 132 | 14.05 | 16.15 | 40.1% | -0.80 | 0.0203 | -0.066 | |||
| 1.32 | 1.81 | 2 | 43.0% | 0.19 | 0.0186 | -0.062 | 133 | 14.75 | 17.10 | 39.8% | -0.82 | 0.0194 | -0.062 | |||
| 1.09 | 1.51 | 258 | 3,737 | 43.4% | 0.16 | 0.0167 | -0.055 | 135 | 16.85 | 18.50 | 388 | 39.9% | -0.85 | 0.0175 | -0.056 | |
| 0.5300 | 0.8000 | 20 | 575 | 42.1% | 0.10 | 0.0121 | -0.041 | 140 | 21.35 | 23.15 | 90 | 39.6% | -0.91 | 0.0130 | -0.042 | |
| 0.2000 | 0.5600 | 5 | 989 | 42.7% | 0.07 | 0.0085 | -0.030 | 145 | 25.65 | 28.10 | 17 | -0.95 | 0.0094 | -0.030 | ||
| 0.1800 | 0.4400 | 3 | 585 | 46.2% | 0.04 | 0.0059 | -0.022 | 150 | 30.45 | 33.15 | 8 | -0.98 | 0.0072 | -0.022 | ||
| 0.0700 | 0.4400 | 10.2K | 49.5% | 0.03 | 0.0042 | -0.017 | 155 | 35.60 | 38.10 | -0.99 | 0.0040 | -0.016 | ||||
| 0.0500 | 0.2300 | 1 | 246 | 49.1% | 0.02 | 0.0030 | -0.013 | 160 | 39.90 | 43.80 | -1.00 | 0.0014 | -0.013 | |||
| 0.0100 | 0.0900 | 1 | 150 | 46.5% | 0.02 | 0.0022 | -0.010 | 165 | 44.85 | 48.70 | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.2000 | 1 | 2,037 | 54.6% | 0.01 | 0.0016 | -0.008 | 170 | 50.55 | 53.05 | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.0500 | 510 | 49.6% | 0.01 | 0.0012 | -0.006 | 175 | 55.35 | 58.05 | -1.00 | 0.0000 | -0.013 | ||||
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。