NEM 期权链 Newmont Corporation
Cboe delayed options data · 截至 18:41 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 ±10.3% (106.49–130.84) · ATM IV 43.2% · 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 | |
| 47.30 | 50.75 | 80.9% | 1.00 | 0.0004 | 0.000 | 70 | 0 | 2.13 | 123.3% | -0.00 | 0.0004 | -0.004 | ||||
| 42.35 | 45.75 | 71.7% | 0.99 | 0.0007 | 0.000 | 75 | 0 | 0.1500 | 1 | 68.7% | -0.01 | 0.0007 | -0.005 | |||
| 37.35 | 40.80 | 2 | 63.0% | 0.99 | 0.0012 | -0.003 | 80 | 0 | 1.39 | 4 | 88.0% | -0.01 | 0.0012 | -0.007 | ||
| 32.40 | 35.35 | 1 | 0.98 | 0.0020 | -0.007 | 85 | 0.0200 | 0.1300 | 2 | 10 | 51.8% | -0.01 | 0.0020 | -0.011 | ||
| 27.75 | 30.45 | 20 | 45.1% | 0.97 | 0.0033 | -0.012 | 90 | 0.0700 | 0.3600 | 1 | 328 | 51.9% | -0.03 | 0.0034 | -0.016 | |
| 22.75 | 25.00 | 16 | 0.96 | 0.0057 | -0.020 | 95 | 0.2400 | 0.4300 | 4 | 173 | 47.3% | -0.04 | 0.0057 | -0.023 | ||
| 18.25 | 20.15 | 113 | 32.6% | 0.92 | 0.0096 | -0.033 | 100 | 0.5000 | 0.6200 | 333 | 859 | 43.4% | -0.08 | 0.0096 | -0.035 | |
| 13.95 | 16.05 | 131 | 39.4% | 0.86 | 0.0151 | -0.050 | 105 | 1.10 | 1.20 | 33 | 4,723 | 42.2% | -0.14 | 0.0153 | -0.052 | |
| 13.10 | 15.45 | 40.7% | 0.84 | 0.0164 | -0.054 | 106 | 1.22 | 1.57 | 42.9% | -0.16 | 0.0165 | -0.056 | ||||
| 12.40 | 14.50 | 40.5% | 0.82 | 0.0176 | -0.058 | 107 | 1.36 | 1.84 | 42.9% | -0.18 | 0.0177 | -0.060 | ||||
| 11.80 | 13.80 | 41.8% | 0.80 | 0.0188 | -0.062 | 108 | 1.63 | 1.87 | 10 | 42.1% | -0.20 | 0.0190 | -0.064 | |||
| 10.90 | 13.15 | 41.6% | 0.78 | 0.0200 | -0.066 | 109 | 1.84 | 2.51 | 3 | 43.8% | -0.22 | 0.0202 | -0.068 | |||
| 10.30 | 11.65 | 1 | 133 | 38.6% | 0.76 | 0.0212 | -0.070 | 110 | 2.13 | 2.27 | 54 | 1,176 | 41.5% | -0.24 | 0.0214 | -0.071 |
| 9.75 | 11.00 | 39.7% | 0.74 | 0.0223 | -0.073 | 111 | 2.42 | 2.80 | 42.5% | -0.26 | 0.0224 | -0.075 | ||||
| 9.60 | 10.95 | 44.6% | 0.71 | 0.0233 | -0.076 | 112 | 2.71 | 3.25 | 42.9% | -0.29 | 0.0235 | -0.078 | ||||
| 8.30 | 10.10 | 41.1% | 0.69 | 0.0242 | -0.080 | 113 | 2.86 | 4.35 | 45.1% | -0.31 | 0.0244 | -0.081 | ||||
| 7.65 | 9.45 | 41.0% | 0.66 | 0.0250 | -0.082 | 114 | 3.35 | 4.05 | 2 | 42.9% | -0.34 | 0.0253 | -0.084 | |||
| 7.75 | 8.10 | 5 | 1,109 | 40.8% | 0.64 | 0.0257 | -0.085 | 115 | 3.80 | 4.00 | 7 | 1,457 | 41.3% | -0.37 | 0.0260 | -0.086 |
| 6.90 | 7.90 | 41.2% | 0.61 | 0.0263 | -0.086 | 116 | 4.10 | 5.70 | 45.6% | -0.39 | 0.0266 | -0.088 | ||||
| 6.50 | 7.15 | 10 | 41.0% | 0.58 | 0.0268 | -0.088 | 117 | 4.50 | 6.00 | 14 | 44.8% | -0.42 | 0.0271 | -0.089 | ||
| 5.95 | 6.55 | 51 | 40.6% | 0.56 | 0.0271 | -0.089 | 118 | 5.05 | 6.00 | 32 | 43.2% | -0.45 | 0.0274 | -0.090 | ||
| 5.75 | 6.00 | 64 | 41.4% | 0.53 | 0.0273 | -0.090 | 119 | 5.70 | 6.90 | 66 | 45.1% | -0.48 | 0.0276 | -0.091 | ||
| 5.30 | 5.45 | 125 | 1,249 | 40.9% | 0.50 | 0.0274 | -0.090 | 120 | 6.25 | 6.40 | 43 | 1,319 | 41.5% | -0.50 | 0.0278 | -0.091 |
| 4.55 | 5.05 | 36 | 40.1% | 0.47 | 0.0273 | -0.090 | 121 | 6.70 | 8.35 | 46.0% | -0.53 | 0.0277 | -0.091 | |||
| 4.05 | 5.05 | 9 | 41.3% | 0.45 | 0.0272 | -0.089 | 122 | 7.20 | 8.55 | 44.3% | -0.56 | 0.0276 | -0.090 | |||
| 3.80 | 4.40 | 24 | 40.8% | 0.42 | 0.0269 | -0.088 | 123 | 7.30 | 9.55 | 43.9% | -0.58 | 0.0273 | -0.089 | |||
| 3.50 | 3.90 | 126 | 40.5% | 0.40 | 0.0265 | -0.087 | 124 | 8.40 | 10.20 | 45.6% | -0.61 | 0.0270 | -0.088 | |||
| 3.20 | 3.55 | 106 | 1,088 | 40.6% | 0.37 | 0.0260 | -0.085 | 125 | 9.15 | 9.50 | 1 | 1,292 | 40.9% | -0.64 | 0.0265 | -0.086 |
| 2.69 | 3.30 | 40.0% | 0.35 | 0.0254 | -0.083 | 126 | 9.75 | 11.55 | 45.8% | -0.66 | 0.0259 | -0.084 | ||||
| 2.56 | 3.10 | 63 | 41.0% | 0.32 | 0.0247 | -0.081 | 127 | 10.40 | 12.00 | 44.6% | -0.68 | 0.0253 | -0.082 | |||
| 2.30 | 2.97 | 41.6% | 0.30 | 0.0239 | -0.078 | 128 | 11.30 | 13.05 | 46.6% | -0.71 | 0.0245 | -0.079 | ||||
| 2.08 | 2.49 | 4 | 40.7% | 0.28 | 0.0231 | -0.076 | 129 | 11.80 | 13.65 | 45.1% | -0.73 | 0.0237 | -0.077 | |||
| 1.94 | 2.14 | 229 | 1,450 | 40.6% | 0.26 | 0.0222 | -0.073 | 130 | 12.80 | 14.60 | 322 | 46.9% | -0.75 | 0.0229 | -0.074 | |
| 1.65 | 2.18 | 41.3% | 0.24 | 0.0213 | -0.070 | 131 | 13.40 | 15.40 | 46.3% | -0.77 | 0.0220 | -0.071 | ||||
| 1.50 | 1.89 | 2 | 41.0% | 0.22 | 0.0203 | -0.067 | 132 | 14.05 | 16.25 | 46.0% | -0.79 | 0.0211 | -0.067 | |||
| 1.32 | 1.81 | 2 | 41.5% | 0.20 | 0.0193 | -0.063 | 133 | 14.75 | 17.10 | 45.6% | -0.81 | 0.0201 | -0.064 | |||
| 1.17 | 1.33 | 95 | 3,737 | 41.5% | 0.17 | 0.0173 | -0.057 | 135 | 16.85 | 18.50 | 388 | 46.6% | -0.84 | 0.0182 | -0.058 | |
| 0.7100 | 0.8000 | 14 | 575 | 42.3% | 0.11 | 0.0127 | -0.043 | 140 | 21.35 | 23.40 | 90 | 51.0% | -0.91 | 0.0136 | -0.043 | |
| 0.3700 | 0.5600 | 5 | 989 | 43.5% | 0.07 | 0.0090 | -0.032 | 145 | 25.65 | 28.10 | 17 | 50.8% | -0.95 | 0.0100 | -0.033 | |
| 0.2200 | 0.3400 | 3 | 585 | 44.4% | 0.05 | 0.0064 | -0.025 | 150 | 30.45 | 33.50 | 8 | 58.8% | -0.97 | 0.0076 | -0.025 | |
| 0.1500 | 0.2400 | 10.2K | 46.3% | 0.04 | 0.0047 | -0.019 | 155 | 35.60 | 38.45 | 65.6% | -0.99 | 0.0052 | -0.018 | |||
| 0.0900 | 0.2300 | 246 | 49.3% | 0.03 | 0.0035 | -0.015 | 160 | 40.55 | 43.45 | 70.8% | -1.00 | 0.0029 | -0.014 | |||
| 0.0100 | 1.55 | 150 | 71.2% | 0.02 | 0.0026 | -0.013 | 165 | 45.15 | 48.45 | 72.1% | -1.00 | 0.0008 | -0.013 | |||
| 0.0500 | 0.2000 | 2,037 | 55.5% | 0.01 | 0.0020 | -0.010 | 170 | 50.85 | 52.65 | 75.8% | -1.00 | 0.0000 | -0.013 | |||
| 0 | 0.2800 | 510 | 60.2% | 0.01 | 0.0015 | -0.008 | 175 | 55.35 | 58.45 | 84.1% | -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。