PG 期权链 The Procter & Gamble Company
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 ±19.0% (128.19–188.24) · ATM IV 21.6% · P/C 未平仓量 1.16
| 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 | |
| 75.50 | 79.50 | 16 | 0.99 | 0.0007 | 0.000 | 80 | 0.0600 | 0.4800 | 73 | 30.7% | -0.02 | 0.0008 | -0.003 | |||
| 71.00 | 75.00 | 11 | 0.98 | 0.0009 | 0.000 | 85 | 0.2300 | 0.6900 | 681 | 30.9% | -0.02 | 0.0010 | -0.003 | |||
| 67.20 | 69.85 | 13 | 23.5% | 0.97 | 0.0012 | 0.000 | 90 | 0.3500 | 0.8500 | 32 | 29.9% | -0.03 | 0.0013 | -0.004 | ||
| 62.85 | 65.20 | 14 | 25.5% | 0.97 | 0.0015 | 0.000 | 95 | 0.4200 | 1.01 | 811 | 28.4% | -0.04 | 0.0016 | -0.004 | ||
| 58.30 | 60.40 | 49 | 23.6% | 0.96 | 0.0019 | 0.000 | 100 | 0.8800 | 1.32 | 560 | 28.6% | -0.05 | 0.0020 | -0.005 | ||
| 54.00 | 56.35 | 12 | 25.5% | 0.94 | 0.0024 | 0.000 | 105 | 1.22 | 1.53 | 176 | 27.6% | -0.06 | 0.0026 | -0.006 | ||
| 49.75 | 53.00 | 2 | 72 | 27.6% | 0.93 | 0.0030 | -0.001 | 110 | 1.29 | 2.05 | 482 | 26.4% | -0.07 | 0.0031 | -0.007 | |
| 45.25 | 47.65 | 63 | 24.2% | 0.91 | 0.0036 | -0.002 | 115 | 1.72 | 2.56 | 470 | 25.8% | -0.09 | 0.0038 | -0.008 | ||
| 41.15 | 43.40 | 180 | 23.7% | 0.89 | 0.0044 | -0.004 | 120 | 2.27 | 3.20 | 593 | 25.2% | -0.12 | 0.0046 | -0.009 | ||
| 37.00 | 39.55 | 77 | 23.4% | 0.87 | 0.0052 | -0.005 | 125 | 2.96 | 3.95 | 1,234 | 24.6% | -0.14 | 0.0054 | -0.010 | ||
| 33.45 | 35.40 | 235 | 23.0% | 0.84 | 0.0061 | -0.007 | 130 | 4.00 | 4.55 | 750 | 1,562 | 23.9% | -0.17 | 0.0064 | -0.011 | |
| 29.55 | 31.45 | 1 | 286 | 22.2% | 0.80 | 0.0070 | -0.008 | 135 | 4.80 | 6.00 | 2 | 2,120 | 23.6% | -0.21 | 0.0074 | -0.012 |
| 26.00 | 28.05 | 10 | 743 | 21.9% | 0.77 | 0.0079 | -0.010 | 140 | 6.10 | 7.30 | 767 | 23.2% | -0.25 | 0.0083 | -0.013 | |
| 23.30 | 24.55 | 5 | 781 | 21.9% | 0.72 | 0.0088 | -0.011 | 145 | 7.55 | 8.85 | 582 | 22.8% | -0.30 | 0.0093 | -0.014 | |
| 19.65 | 21.60 | 500 | 661 | 21.2% | 0.68 | 0.0096 | -0.012 | 150 | 9.30 | 10.65 | 167 | 22.4% | -0.34 | 0.0102 | -0.015 | |
| 17.05 | 19.00 | 232 | 21.3% | 0.63 | 0.0102 | -0.013 | 155 | 11.35 | 12.50 | 1 | 67 | 22.0% | -0.40 | 0.0110 | -0.015 | |
| 15.35 | 16.10 | 2 | 190 | 21.4% | 0.58 | 0.0107 | -0.014 | 160 | 13.65 | 14.95 | 157 | 21.9% | -0.45 | 0.0117 | -0.015 | |
| 12.50 | 13.75 | 1 | 813 | 20.7% | 0.53 | 0.0111 | -0.014 | 165 | 15.95 | 17.60 | 72 | 21.4% | -0.51 | 0.0123 | -0.015 | |
| 10.15 | 11.85 | 1 | 611 | 20.4% | 0.47 | 0.0112 | -0.014 | 170 | 18.90 | 20.50 | 87 | 21.3% | -0.57 | 0.0127 | -0.015 | |
| 8.70 | 9.85 | 2 | 340 | 20.4% | 0.42 | 0.0112 | -0.014 | 175 | 22.20 | 23.60 | 26 | 21.1% | -0.63 | 0.0129 | -0.015 | |
| 6.80 | 8.05 | 2 | 633 | 19.7% | 0.37 | 0.0109 | -0.013 | 180 | 25.55 | 27.15 | 18 | 21.0% | -0.69 | 0.0130 | -0.014 | |
| 5.50 | 7.10 | 395 | 19.9% | 0.33 | 0.0105 | -0.013 | 185 | 28.60 | 31.20 | 6 | 20.5% | -0.76 | 0.0135 | -0.013 | ||
| 4.45 | 5.95 | 118 | 19.9% | 0.28 | 0.0099 | -0.012 | 190 | 32.80 | 35.25 | 1 | 20.6% | -0.82 | 0.0151 | -0.014 | ||
| 3.55 | 4.95 | 50 | 19.8% | 0.24 | 0.0092 | -0.011 | 195 | 37.25 | 39.65 | 20.9% | -0.89 | 0.0151 | -0.018 | |||
| 2.86 | 4.15 | 1,612 | 19.8% | 0.21 | 0.0085 | -0.010 | 200 | 42.25 | 44.50 | 2 | 22.4% | -0.95 | 0.0113 | -0.014 | ||
| 1.79 | 2.88 | 36 | 19.8% | 0.15 | 0.0069 | -0.008 | 210 | 51.50 | 55.00 | 25.1% | -1.00 | 0.0016 | 0.000 | |||
| 1.17 | 1.99 | 1 | 173 | 20.0% | 0.11 | 0.0055 | -0.007 | 220 | 61.50 | 65.00 | 1 | 28.0% | -1.00 | 0.0000 | 0.000 | |
| 0.7100 | 1.45 | 809 | 20.2% | 0.08 | 0.0043 | -0.005 | 230 | 71.50 | 75.00 | 30.8% | -1.00 | 0.0000 | 0.000 | |||
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。