PNC 期权链 The PNC Financial Services Group, Inc.
Cboe delayed options data · 截至 15:37 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 ±1.4% (240.65–247.65) · ATM IV 29.8% · P/C 未平仓量 4.34
| 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 | |
| 113.40 | 115.70 | 516.3% | 1.00 | 0.0000 | 0.000 | 130 | 0 | 2.15 | 88 | 618.1% | 0.00 | 0.0000 | 0.000 | |||
| 108.70 | 111.30 | 556.5% | 1.00 | 0.0000 | 0.000 | 135 | 0 | 2.15 | 9 | 585.7% | 0.00 | 0.0000 | 0.000 | |||
| 103.30 | 105.40 | 412.1% | 1.00 | 0.0000 | 0.000 | 140 | 0 | 0.2000 | 151 | 388.0% | 0.00 | 0.0000 | 0.000 | |||
| 98.70 | 101.10 | 485.3% | 1.00 | 0.0000 | 0.000 | 145 | 0 | 0.5000 | 1 | 11 | 411.5% | 0.00 | 0.0000 | 0.000 | ||
| 93.70 | 96.20 | 463.2% | 1.00 | 0.0000 | 0.000 | 150 | 0 | 0.5500 | 1 | 46 | 392.8% | 0.00 | 0.0000 | 0.000 | ||
| 88.70 | 91.20 | 435.9% | 1.00 | 0.0000 | 0.000 | 155 | 0 | 0.5000 | 3 | 314 | 364.1% | 0.00 | 0.0000 | 0.000 | ||
| 83.70 | 86.00 | 398.9% | 1.00 | 0.0000 | 0.000 | 160 | 0 | 2.15 | 6 | 438.7% | 0.00 | 0.0000 | 0.000 | |||
| 78.70 | 81.20 | 383.6% | 1.00 | 0.0000 | 0.000 | 165 | 0 | 2.15 | 6 | 411.8% | 0.00 | 0.0000 | 0.000 | |||
| 73.70 | 76.00 | 349.0% | 1.00 | 0.0000 | 0.000 | 170 | 0 | 2.15 | 106 | 385.5% | 0.00 | 0.0000 | 0.000 | |||
| 68.60 | 70.40 | 284.3% | 1.00 | 0.0000 | 0.000 | 175 | 0 | 2.15 | 1 | 359.8% | 0.00 | 0.0000 | 0.000 | |||
| 63.70 | 65.40 | 269.7% | 1.00 | 0.0000 | 0.000 | 180 | 0 | 2.15 | 1 | 334.6% | 0.00 | 0.0000 | 0.000 | |||
| 58.50 | 60.70 | 254.3% | 1.00 | 0.0000 | 0.000 | 185 | 0 | 2.15 | 309.9% | 0.00 | 0.0000 | 0.000 | ||||
| 53.70 | 55.70 | 243.1% | 1.00 | 0.0000 | 0.000 | 190 | 0 | 1.85 | 2 | 276.3% | 0.00 | 0.0000 | 0.000 | |||
| 48.70 | 51.20 | 240.9% | 1.00 | 0.0000 | 0.000 | 195 | 0 | 1.65 | 2 | 246.7% | 0.00 | 0.0000 | -0.000 | |||
| 43.60 | 46.20 | 215.2% | 1.00 | 0.0000 | 0.000 | 200 | 0 | 1.00 | 101 | 201.9% | 0.00 | 0.0000 | -0.000 | |||
| 38.70 | 41.30 | 199.4% | 1.00 | 0.0000 | 0.000 | 205 | 0 | 2.15 | 215.0% | -0.00 | 0.0000 | -0.000 | ||||
| 33.10 | 35.70 | 132.9% | 1.00 | 0.0001 | 0.000 | 210 | 0 | 2.15 | 191.9% | -0.00 | 0.0001 | -0.001 | ||||
| 28.70 | 31.30 | 155.3% | 1.00 | 0.0002 | 0.000 | 215 | 0 | 2.15 | 168.8% | -0.00 | 0.0002 | -0.001 | ||||
| 23.70 | 26.30 | 133.4% | 1.00 | 0.0005 | 0.000 | 220 | 0 | 2.00 | 50 | 142.8% | -0.00 | 0.0005 | -0.003 | |||
| 20.70 | 23.80 | 110.9% | 1.00 | 0.0008 | 0.000 | 222.5 | 0 | 2.15 | 134.1% | -0.00 | 0.0008 | -0.005 | ||||
| 18.50 | 20.70 | 92.8% | 1.00 | 0.0015 | 0.000 | 225 | 0 | 1.35 | 107.3% | -0.00 | 0.0015 | -0.008 | ||||
| 16.20 | 18.30 | 90.0% | 0.99 | 0.0026 | -0.007 | 227.5 | 0 | 0.7500 | 2 | 83.0% | -0.01 | 0.0026 | -0.015 | |||
| 13.90 | 15.50 | 61.3% | 0.99 | 0.0050 | -0.021 | 230 | 0 | 0.3500 | 22 | 61.7% | -0.01 | 0.0050 | -0.028 | |||
| 11.00 | 13.80 | 2 | 73.9% | 0.97 | 0.0095 | -0.052 | 232.5 | 0 | 0.7500 | 15 | 62.8% | -0.03 | 0.0095 | -0.058 | ||
| 8.80 | 11.20 | 1 | 65.4% | 0.95 | 0.0182 | -0.121 | 235 | 0 | 0.5000 | 8 | 297 | 47.2% | -0.05 | 0.0182 | -0.126 | |
| 6.40 | 8.20 | 47.6% | 0.89 | 0.0333 | -0.277 | 237.5 | 0.0500 | 0.5500 | 12 | 39.0% | -0.11 | 0.0333 | -0.280 | |||
| 4.10 | 6.70 | 7 | 49.0% | 0.80 | 0.0543 | -0.561 | 240 | 0.0500 | 0.6500 | 53 | 29.6% | -0.20 | 0.0544 | -0.563 | ||
| 2.25 | 4.40 | 46 | 41.2% | 0.65 | 0.0779 | -0.882 | 242.5 | 0.1500 | 1.25 | 10 | 11 | 24.5% | -0.36 | 0.0786 | -0.885 | |
| 0.8500 | 2.65 | 43 | 36.7% | 0.44 | 0.0869 | -0.941 | 245 | 1.25 | 2.25 | 6 | 22 | 23.0% | -0.57 | 0.0891 | -0.949 | |
| 0.2000 | 1.15 | 3 | 40 | 32.4% | 0.24 | 0.0690 | -0.566 | 247.5 | 2.00 | 4.30 | 2 | -0.77 | 0.0716 | -0.594 | ||
| 0.0500 | 0.3500 | 32 | 30.4% | 0.09 | 0.0378 | -0.158 | 250 | 3.90 | 6.40 | 2 | -0.93 | 0.0368 | -0.228 | |||
| 0 | 0.3500 | 8 | 7 | 38.4% | 0.02 | 0.0104 | -0.020 | 252.5 | 6.30 | 9.00 | -0.99 | 0.0069 | -0.130 | |||
| 0 | 0.0500 | 88 | 33.6% | 0.00 | 0.0032 | -0.005 | 255 | 9.50 | 11.70 | -1.00 | 0.0014 | -0.124 | ||||
| 0 | 0.0500 | 1 | 40.0% | 0.00 | 0.0016 | -0.003 | 257.5 | 11.30 | 13.90 | -1.00 | 0.0006 | -0.123 | ||||
| 0 | 0.0500 | 12 | 46.3% | 0.00 | 0.0009 | -0.002 | 260 | 14.30 | 16.50 | -1.00 | 0.0003 | -0.123 | ||||
| 0 | 0.7500 | 82.7% | 0.00 | 0.0005 | -0.001 | 262.5 | 16.30 | 19.00 | -1.00 | 0.0001 | -0.123 | |||||
| 0 | 0.7500 | 90.9% | 0.00 | 0.0003 | -0.001 | 265 | 19.00 | 21.50 | -1.00 | 0.0001 | -0.123 | |||||
| 0 | 0.9500 | 104.2% | 0.00 | 0.0002 | -0.001 | 267.5 | 21.30 | 24.20 | -1.00 | 0.0000 | -0.123 | |||||
| 0 | 0.9500 | 2 | 112.2% | 0.00 | 0.0001 | -0.000 | 270 | 24.30 | 26.50 | -1.00 | 0.0000 | -0.123 | ||||
| 0 | 0.7500 | 114.2% | 0.00 | 0.0001 | -0.000 | 272.5 | 26.30 | 29.40 | -1.00 | 0.0000 | -0.123 | |||||
| 0 | 0.9500 | 25 | 127.7% | 0.00 | 0.0001 | -0.000 | 275 | 28.80 | 31.70 | -1.00 | 0.0000 | -0.123 | ||||
| 0 | 0.7500 | 128.9% | 0.00 | 0.0000 | -0.000 | 277.5 | 32.20 | 33.80 | -1.00 | 0.0000 | -0.123 | |||||
| 0 | 0.9500 | 1 | 142.5% | 0.00 | 0.0000 | -0.000 | 280 | 34.50 | 37.20 | -1.00 | 0.0000 | -0.123 | ||||
| 0 | 1.00 | 158.4% | 0.00 | 0.0000 | -0.000 | 285 | 38.80 | 42.20 | -1.00 | 0.0000 | -0.123 | |||||
| 0 | 0.9500 | 170.6% | 0.00 | 0.0000 | 0.000 | 290 | 44.50 | 46.70 | -1.00 | 0.0000 | -0.123 | |||||
| 0 | 0.9500 | 184.0% | 0.00 | 0.0000 | 0.000 | 295 | 49.30 | 51.50 | -1.00 | 0.0000 | -0.123 | |||||
| 0 | 1.35 | 210.6% | 0.00 | 0.0000 | 0.000 | 300 | 54.50 | 56.50 | -1.00 | 0.0000 | -0.123 | |||||
| 0 | 0.9500 | 209.5% | 0.00 | 0.0000 | 0.000 | 305 | 59.50 | 61.50 | -1.00 | 0.0000 | -0.123 | |||||
| 0 | 2.15 | 259.9% | 0.00 | 0.0000 | 0.000 | 310 | 63.80 | 66.50 | -1.00 | 0.0000 | -0.123 | |||||
| 0 | 2.15 | 273.1% | 0.00 | 0.0000 | 0.000 | 315 | 68.80 | 71.50 | -1.00 | 0.0000 | -0.123 | |||||
| 0 | 1.35 | 261.0% | 0.00 | 0.0000 | 0.000 | 320 | 74.50 | 76.40 | -1.00 | 0.0000 | -0.123 | |||||
| 0 | 2.15 | 298.4% | 0.00 | 0.0000 | 0.000 | 325 | 78.80 | 81.50 | -1.00 | 0.0000 | -0.123 | |||||
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。