PG 期权链 The Procter & Gamble Company
Cboe delayed options data · 截至 18:36 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 ±3.0% (143.44–152.16) · ATM IV 18.0% · P/C 未平仓量 0.42
| 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 | |
| 66.25 | 68.80 | 6 | 1.00 | 0.0000 | 0.000 | 80 | 0 | 2.13 | 103 | 193.4% | 0.00 | 0.0000 | 0.000 | |||
| 61.50 | 63.20 | 3 | 1.00 | 0.0000 | 0.000 | 85 | 0 | 1.05 | 2 | 153.6% | 0.00 | 0.0000 | 0.000 | |||
| 56.45 | 58.80 | 3 | 1.00 | 0.0000 | 0.000 | 90 | 0 | 2.13 | 31 | 161.6% | 0.00 | 0.0000 | -0.000 | |||
| 51.45 | 53.85 | 1.00 | 0.0000 | 0.000 | 95 | 0 | 1.33 | 1 | 23 | 132.7% | 0.00 | 0.0000 | -0.000 | |||
| 46.30 | 48.85 | 1 | 1.00 | 0.0000 | 0.000 | 100 | 0 | 0.9400 | 357 | 111.7% | -0.00 | 0.0000 | -0.000 | |||
| 41.40 | 43.30 | 1.00 | 0.0000 | 0.000 | 105 | 0 | 1.74 | 58 | 113.7% | -0.00 | 0.0000 | -0.000 | ||||
| 36.30 | 38.90 | 1 | 1.00 | 0.0001 | 0.000 | 110 | 0 | 0.1000 | 371 | 62.2% | -0.00 | 0.0001 | -0.000 | |||
| 31.35 | 33.85 | 1 | 1.00 | 0.0001 | 0.000 | 115 | 0 | 0.1500 | 489 | 56.7% | -0.00 | 0.0001 | -0.001 | |||
| 26.60 | 28.90 | 1 | 28 | 1.00 | 0.0003 | 0.000 | 120 | 0 | 0.1400 | 1,592 | 47.8% | -0.00 | 0.0003 | -0.001 | ||
| 21.70 | 23.30 | 24 | 1.00 | 0.0008 | 0.000 | 125 | 0 | 0.0500 | 3 | 3,856 | 34.6% | -0.00 | 0.0008 | -0.002 | ||
| 17.05 | 18.40 | 242 | 0.99 | 0.0025 | 0.000 | 130 | 0 | 0.0500 | 33 | 7,331 | 27.4% | -0.01 | 0.0026 | -0.005 | ||
| 15.40 | 17.95 | 4 | 0.99 | 0.0032 | 0.000 | 131 | 0 | 0.1600 | 2 | 30.6% | -0.01 | 0.0032 | -0.006 | |||
| 14.40 | 16.95 | 6 | 0.99 | 0.0040 | 0.000 | 132 | 0 | 0.1700 | 12 | 29.2% | -0.01 | 0.0041 | -0.007 | |||
| 13.50 | 15.95 | 3 | 0.98 | 0.0051 | -0.001 | 133 | 0 | 0.1800 | 28 | 27.9% | -0.02 | 0.0052 | -0.009 | |||
| 12.65 | 15.00 | 9 | 0.98 | 0.0065 | -0.003 | 134 | 0 | 0.1900 | 55 | 26.5% | -0.02 | 0.0066 | -0.010 | |||
| 12.25 | 13.45 | 355 | 0.97 | 0.0082 | -0.006 | 135 | 0.0300 | 0.0800 | 532 | 4,938 | 22.7% | -0.02 | 0.0083 | -0.013 | ||
| 10.65 | 12.80 | 0.97 | 0.0104 | -0.009 | 136 | 0 | 0.2200 | 34 | 23.8% | -0.03 | 0.0105 | -0.015 | ||||
| 9.70 | 11.45 | 0.96 | 0.0131 | -0.013 | 137 | 0.0400 | 0.1800 | 53 | 22.1% | -0.04 | 0.0133 | -0.018 | ||||
| 9.10 | 10.50 | 0.95 | 0.0165 | -0.017 | 138 | 0.0600 | 0.2300 | 8 | 91 | 21.6% | -0.05 | 0.0167 | -0.022 | |||
| 8.30 | 9.50 | 0.93 | 0.0206 | -0.022 | 139 | 0.1200 | 0.2800 | 12 | 143 | 21.2% | -0.07 | 0.0209 | -0.027 | |||
| 8.15 | 8.60 | 1 | 1,493 | 22.0% | 0.91 | 0.0256 | -0.027 | 140 | 0.2100 | 0.3000 | 45 | 4,638 | 20.6% | -0.09 | 0.0259 | -0.032 |
| 6.15 | 8.00 | 1 | 11.4% | 0.89 | 0.0314 | -0.033 | 141 | 0.2400 | 0.4300 | 42 | 20.0% | -0.11 | 0.0319 | -0.037 | ||
| 5.20 | 7.00 | 52 | 11.2% | 0.86 | 0.0382 | -0.040 | 142 | 0.3200 | 0.5100 | 3 | 128 | 19.2% | -0.14 | 0.0388 | -0.043 | |
| 5.05 | 5.90 | 64 | 17.1% | 0.82 | 0.0457 | -0.047 | 143 | 0.4400 | 0.6100 | 7 | 277 | 18.4% | -0.18 | 0.0464 | -0.050 | |
| 4.70 | 5.05 | 106 | 19.4% | 0.77 | 0.0535 | -0.054 | 144 | 0.7100 | 0.8100 | 33 | 81 | 18.7% | -0.23 | 0.0543 | -0.056 | |
| 3.95 | 4.25 | 16 | 4,338 | 18.9% | 0.72 | 0.0610 | -0.060 | 145 | 0.9400 | 1.07 | 19 | 3,534 | 18.4% | -0.29 | 0.0620 | -0.062 |
| 3.20 | 3.55 | 4 | 344 | 18.4% | 0.65 | 0.0675 | -0.065 | 146 | 1.23 | 1.35 | 3 | 37 | 18.0% | -0.35 | 0.0686 | -0.068 |
| 2.66 | 2.83 | 4 | 962 | 18.1% | 0.59 | 0.0721 | -0.069 | 147 | 1.61 | 1.74 | 29 | 52 | 17.9% | -0.42 | 0.0734 | -0.071 |
| 2.10 | 2.28 | 21 | 1,224 | 17.9% | 0.51 | 0.0744 | -0.070 | 148 | 2.02 | 2.32 | 20 | 18.1% | -0.50 | 0.0760 | -0.072 | |
| 1.62 | 1.80 | 9 | 678 | 17.8% | 0.44 | 0.0742 | -0.069 | 149 | 2.49 | 2.84 | 17.7% | -0.57 | 0.0760 | -0.070 | ||
| 1.24 | 1.38 | 190 | 9,729 | 17.7% | 0.37 | 0.0713 | -0.065 | 150 | 3.10 | 3.35 | 2,592 | 17.1% | -0.65 | 0.0734 | -0.066 | |
| 0.5300 | 0.6100 | 11 | 1,461 | 17.0% | 0.20 | 0.0550 | -0.048 | 152.5 | 4.80 | 5.65 | 18.8% | -0.81 | 0.0569 | -0.047 | ||
| 0.2000 | 0.2500 | 4 | 16.4K | 17.0% | 0.10 | 0.0332 | -0.028 | 155 | 7.00 | 8.25 | 278 | 23.0% | -0.93 | 0.0416 | -0.026 | |
| 0 | 0.2400 | 246 | 18.5% | 0.04 | 0.0172 | -0.015 | 157.5 | 9.00 | 11.25 | 27.9% | -0.99 | 0.0133 | -0.043 | |||
| 0 | 0.0400 | 8 | 17.4K | 16.7% | 0.02 | 0.0087 | -0.008 | 160 | 11.90 | 13.15 | 81 | 30.8% | -1.00 | 0.0001 | -0.060 | |
| 0 | 0.1700 | 24.2% | 0.01 | 0.0045 | -0.005 | 162.5 | 14.05 | 16.35 | 38.3% | -1.00 | 0.0000 | -0.065 | ||||
| 0 | 0.0500 | 169 | 7,562 | 23.0% | 0.01 | 0.0024 | -0.003 | 165 | 16.75 | 18.80 | 10 | 44.0% | -1.00 | 0.0000 | -0.066 | |
| 0 | 0.0100 | 21.6% | 0.00 | 0.0014 | -0.002 | 167.5 | 18.85 | 21.45 | 45.8% | -1.00 | 0.0000 | -0.066 | ||||
| 0 | 0.0500 | 4 | 5,403 | 28.4% | 0.00 | 0.0008 | -0.001 | 170 | 21.30 | 23.80 | 47.6% | -1.00 | 0.0000 | -0.066 | ||
| 0 | 0.0200 | 2 | 3,027 | 30.3% | 0.00 | 0.0003 | -0.001 | 175 | 26.55 | 28.55 | 2 | 54.9% | -1.00 | 0.0000 | -0.066 | |
| 0 | 0.0800 | 1,006 | 40.6% | 0.00 | 0.0001 | -0.000 | 180 | 31.35 | 33.75 | 61.8% | -1.00 | 0.0000 | -0.066 | |||
| 0 | 0.1500 | 925 | 49.3% | 0.00 | 0.0001 | -0.000 | 185 | 36.35 | 38.80 | 69.2% | -1.00 | 0.0000 | -0.066 | |||
| 0 | 0.0600 | 525 | 48.6% | 0.00 | 0.0000 | -0.000 | 190 | 41.35 | 43.80 | 75.5% | -1.00 | 0.0000 | -0.066 | |||
| 0 | 0.1400 | 59 | 58.6% | 0.00 | 0.0000 | -0.000 | 195 | 46.30 | 48.80 | 80.8% | -1.00 | 0.0000 | -0.066 | |||
| 0 | 0.5400 | 123 | 76.5% | 0.00 | 0.0000 | 0.000 | 200 | 51.35 | 53.80 | 87.4% | -1.00 | 0.0000 | -0.066 | |||
| 0 | 0.3400 | 38 | 80.7% | 0.00 | 0.0000 | 0.000 | 210 | 61.65 | 63.45 | 97.6% | -1.00 | 0.0000 | -0.066 | |||
| 0 | 2.13 | 31 | 122.5% | 0.00 | 0.0000 | 0.000 | 220 | 71.35 | 73.80 | 108.8% | -1.00 | 0.0000 | -0.066 | |||
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。