PG 期权链 The Procter & Gamble Company
Cboe delayed options data · 截至 09:41 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 ±5.1% (150.32–166.57) · ATM IV 21.9% · P/C 未平仓量 0.67
| 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 | |
| 77.25 | 79.65 | 1.00 | 0.0000 | 0.000 | 80 | 0 | 2.13 | 7 | 146.2% | -0.00 | 0.0001 | -0.001 | ||||
| 72.95 | 75.45 | 1.00 | 0.0000 | 0.000 | 85 | 0 | 0.7500 | 111.1% | -0.00 | 0.0001 | -0.002 | |||||
| 67.95 | 70.60 | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.3500 | 90.8% | -0.00 | 0.0001 | -0.002 | |||||
| 62.25 | 65.65 | 1 | 1.00 | 0.0000 | 0.000 | 95 | 0 | 0.9400 | 97.2% | -0.00 | 0.0002 | -0.002 | ||||
| 57.25 | 60.45 | 2 | 1.00 | 0.0000 | 0.000 | 100 | 0 | 2.13 | 28 | 104.6% | -0.00 | 0.0002 | -0.002 | |||
| 52.25 | 55.65 | 1.00 | 0.0000 | 0.000 | 105 | 0 | 0.7600 | 83 | 77.6% | -0.00 | 0.0003 | -0.003 | ||||
| 47.25 | 50.65 | 3 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 0.7500 | 277 | 69.9% | -0.00 | 0.0004 | -0.003 | |||
| 43.00 | 45.45 | 1 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 0.0800 | 1,292 | 45.2% | -0.00 | 0.0006 | -0.004 | |||
| 37.30 | 41.00 | 106 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.2600 | 1,141 | 46.6% | -0.01 | 0.0010 | -0.005 | |||
| 32.30 | 35.50 | 11 | 1.00 | 0.0000 | 0.000 | 125 | 0 | 0.1700 | 2 | 1,507 | 38.2% | -0.01 | 0.0015 | -0.006 | ||
| 28.00 | 30.65 | 9 | 1.00 | 0.0000 | 0.000 | 130 | 0.0500 | 0.0800 | 7 | 3,802 | 31.4% | -0.01 | 0.0024 | -0.008 | ||
| 22.20 | 26.00 | 163 | 1.00 | 0.0003 | 0.000 | 135 | 0.1000 | 0.2000 | 20 | 1,865 | 29.9% | -0.02 | 0.0043 | -0.012 | ||
| 17.50 | 20.95 | 174 | 0.99 | 0.0035 | -0.002 | 140 | 0.2100 | 0.3000 | 4 | 2,075 | 26.8% | -0.05 | 0.0080 | -0.018 | ||
| 13.25 | 14.75 | 1 | 980 | 0.95 | 0.0188 | -0.038 | 145 | 0.4400 | 0.6200 | 16 | 2,583 | 24.7% | -0.09 | 0.0150 | -0.030 | |
| 12.30 | 14.80 | 24.0% | 0.93 | 0.0228 | -0.047 | 146 | 0.2500 | 1.09 | 24.9% | -0.11 | 0.0168 | -0.033 | ||||
| 11.40 | 13.90 | 24.1% | 0.91 | 0.0262 | -0.053 | 147 | 0.4900 | 1.18 | 3 | 3 | 25.2% | -0.13 | 0.0188 | -0.036 | ||
| 9.75 | 13.45 | 21.9% | 0.88 | 0.0291 | -0.058 | 148 | 0.6000 | 1.30 | 5 | 5 | 24.7% | -0.14 | 0.0210 | -0.039 | ||
| 9.60 | 11.90 | 22.3% | 0.86 | 0.0305 | -0.057 | 149 | 0.8700 | 1.03 | 4 | 2 | 23.1% | -0.17 | 0.0232 | -0.043 | ||
| 9.60 | 10.40 | 11 | 2,698 | 23.0% | 0.83 | 0.0315 | -0.056 | 150 | 1.08 | 1.20 | 227 | 1,018 | 23.1% | -0.19 | 0.0256 | -0.046 |
| 6.60 | 9.25 | 2 | 21.8% | 0.75 | 0.0329 | -0.055 | 152.5 | 1.55 | 1.74 | 44 | 2 | 22.4% | -0.26 | 0.0313 | -0.055 | |
| 5.95 | 6.40 | 72 | 7,471 | 21.6% | 0.66 | 0.0358 | -0.060 | 155 | 2.29 | 2.62 | 32 | 324 | 22.6% | -0.34 | 0.0363 | -0.061 |
| 4.45 | 4.90 | 217 | 67 | 21.6% | 0.57 | 0.0388 | -0.064 | 157.5 | 3.30 | 3.60 | 33 | 13 | 22.2% | -0.44 | 0.0397 | -0.065 |
| 3.35 | 3.60 | 105 | 7,867 | 21.8% | 0.47 | 0.0397 | -0.064 | 160 | 4.50 | 5.05 | 75 | 132 | 22.5% | -0.54 | 0.0409 | -0.066 |
| 2.33 | 2.54 | 230 | 21 | 21.5% | 0.37 | 0.0382 | -0.060 | 162.5 | 5.90 | 7.20 | 1 | 23.9% | -0.64 | 0.0398 | -0.062 | |
| 1.47 | 1.75 | 33 | 1,655 | 20.9% | 0.28 | 0.0345 | -0.053 | 165 | 7.70 | 9.25 | 2 | 25.1% | -0.74 | 0.0365 | -0.055 | |
| 0.9500 | 1.14 | 24 | 89 | 20.8% | 0.20 | 0.0292 | -0.044 | 167.5 | 8.75 | 11.25 | 22.4% | -0.82 | 0.0312 | -0.046 | ||
| 0.4400 | 0.7300 | 291 | 2,429 | 20.0% | 0.14 | 0.0232 | -0.035 | 170 | 11.20 | 13.45 | 2 | 9 | 24.4% | -0.88 | 0.0248 | -0.036 |
| 0.1200 | 0.6200 | 4 | 25 | 20.3% | 0.10 | 0.0178 | -0.028 | 172.5 | 13.95 | 15.75 | 27.8% | -0.93 | 0.0183 | -0.027 | ||
| 0.1700 | 0.3500 | 26 | 228 | 21.2% | 0.07 | 0.0134 | -0.022 | 175 | 16.45 | 18.35 | 2 | 31.4% | -0.96 | 0.0128 | -0.019 | |
| 0.0100 | 0.2500 | 11 | 1 | 20.7% | 0.05 | 0.0102 | -0.018 | 177.5 | 18.60 | 21.10 | 33.9% | -0.97 | 0.0088 | -0.013 | ||
| 0 | 0.2100 | 4 | 86 | 22.0% | 0.04 | 0.0078 | -0.015 | 180 | 20.40 | 23.10 | 1 | 27.7% | -0.98 | 0.0060 | -0.008 | |
| 0 | 0.1900 | 23.6% | 0.03 | 0.0061 | -0.013 | 182.5 | 23.05 | 25.55 | 31.3% | -0.99 | 0.0042 | -0.005 | ||||
| 0 | 0.1800 | 66 | 25.3% | 0.03 | 0.0048 | -0.011 | 185 | 25.35 | 28.75 | 38.2% | -0.99 | 0.0029 | -0.003 | |||
| 0 | 0.1800 | 57 | 29.0% | 0.02 | 0.0032 | -0.008 | 190 | 30.35 | 33.75 | 43.0% | -1.00 | 0.0015 | 0.000 | |||
| 0 | 0.1600 | 25 | 32.0% | 0.01 | 0.0022 | -0.006 | 195 | 35.35 | 38.00 | 38.1% | -1.00 | 0.0008 | 0.000 | |||
| 0 | 0.3500 | 26 | 39.6% | 0.01 | 0.0016 | -0.005 | 200 | 40.35 | 43.75 | 52.0% | -1.00 | 0.0004 | 0.000 | |||
| 0 | 0.7600 | 49.0% | 0.01 | 0.0011 | -0.004 | 205 | 45.50 | 48.75 | 57.6% | -1.00 | 0.0003 | 0.000 | ||||
| 0 | 0.4600 | 3 | 48.4% | 0.01 | 0.0009 | -0.004 | 210 | 50.35 | 53.00 | 49.4% | -1.00 | 0.0001 | 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。