PNC 期权链 The PNC Financial Services Group, Inc.
Cboe delayed options data · 截至 15:42 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 ±3.6% (210.11–225.71) · ATM IV 25.4% · P/C 未平仓量 0.50
| 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 | |
| 86.10 | 88.80 | 1.00 | 0.0002 | -0.006 | 130 | 0 | 2.15 | 179.1% | -0.00 | 0.0002 | -0.016 | |||||
| 81.10 | 83.90 | 1.00 | 0.0003 | -0.008 | 135 | 0 | 2.15 | 167.9% | -0.00 | 0.0003 | -0.017 | |||||
| 76.10 | 78.90 | 1.00 | 0.0003 | -0.010 | 140 | 0 | 2.15 | 157.1% | -0.00 | 0.0003 | -0.019 | |||||
| 71.20 | 73.90 | 0.99 | 0.0004 | -0.012 | 145 | 0 | 2.15 | 146.6% | -0.01 | 0.0004 | -0.020 | |||||
| 66.20 | 69.00 | 0.99 | 0.0005 | -0.014 | 150 | 0 | 1.55 | 127.5% | -0.01 | 0.0005 | -0.022 | |||||
| 61.20 | 63.90 | 0.99 | 0.0006 | -0.016 | 155 | 0 | 2.15 | 126.5% | -0.01 | 0.0006 | -0.023 | |||||
| 56.20 | 58.90 | 0.99 | 0.0008 | -0.019 | 160 | 0 | 1.20 | 103.5% | -0.01 | 0.0008 | -0.025 | |||||
| 51.20 | 54.00 | 0.99 | 0.0010 | -0.022 | 165 | 0 | 0.7500 | 86.9% | -0.01 | 0.0010 | -0.028 | |||||
| 46.20 | 49.00 | 0.99 | 0.0013 | -0.025 | 170 | 0 | 0.7500 | 79.0% | -0.01 | 0.0013 | -0.030 | |||||
| 41.20 | 43.90 | 0.98 | 0.0016 | -0.029 | 175 | 0 | 0.7500 | 71.2% | -0.01 | 0.0016 | -0.034 | |||||
| 36.30 | 39.30 | 0.98 | 0.0022 | -0.033 | 180 | 0 | 0.7500 | 63.5% | -0.02 | 0.0022 | -0.038 | |||||
| 31.30 | 34.10 | 0.98 | 0.0030 | -0.039 | 185 | 0 | 0.7500 | 56.0% | -0.02 | 0.0030 | -0.043 | |||||
| 26.40 | 29.10 | 0.97 | 0.0043 | -0.046 | 190 | 0 | 0.3000 | 41.0% | -0.03 | 0.0044 | -0.050 | |||||
| 23.90 | 26.90 | 0.96 | 0.0053 | -0.051 | 192.5 | 0.0500 | 0.3500 | 39.6% | -0.04 | 0.0053 | -0.054 | |||||
| 21.50 | 24.10 | 0.95 | 0.0065 | -0.057 | 195 | 0.1000 | 0.6500 | 2 | 41.0% | -0.05 | 0.0065 | -0.060 | ||||
| 19.00 | 21.90 | 0.94 | 0.0081 | -0.064 | 197.5 | 0.2000 | 0.4000 | 35.5% | -0.06 | 0.0081 | -0.067 | |||||
| 16.60 | 19.40 | 0.93 | 0.0102 | -0.073 | 200 | 0.2000 | 0.5000 | 7 | 33.0% | -0.07 | 0.0103 | -0.076 | ||||
| 14.70 | 17.20 | 27.7% | 0.91 | 0.0131 | -0.084 | 202.5 | 0.2500 | 0.8500 | 32.7% | -0.09 | 0.0132 | -0.087 | ||||
| 12.00 | 14.90 | 24.0% | 0.88 | 0.0168 | -0.099 | 205 | 0.6000 | 0.8000 | 14 | 30.7% | -0.12 | 0.0170 | -0.101 | |||
| 9.70 | 12.40 | 21.9% | 0.84 | 0.0215 | -0.116 | 207.5 | 0.8500 | 1.15 | 29.8% | -0.16 | 0.0218 | -0.119 | ||||
| 7.90 | 10.30 | 24.2% | 0.79 | 0.0270 | -0.137 | 210 | 1.15 | 1.50 | 2 | 38 | 28.1% | -0.21 | 0.0273 | -0.139 | ||
| 7.10 | 7.80 | 26.4% | 0.72 | 0.0326 | -0.156 | 212.5 | 1.70 | 2.20 | 4 | 27.8% | -0.28 | 0.0329 | -0.158 | |||
| 5.30 | 6.00 | 18 | 25.4% | 0.63 | 0.0374 | -0.171 | 215 | 2.35 | 2.95 | 1 | 3 | 26.6% | -0.37 | 0.0378 | -0.173 | |
| 3.80 | 4.50 | 24.9% | 0.54 | 0.0404 | -0.177 | 217.5 | 3.40 | 3.90 | 2 | 26.0% | -0.47 | 0.0409 | -0.179 | |||
| 2.50 | 3.30 | 46 | 24.4% | 0.44 | 0.0406 | -0.173 | 220 | 4.50 | 5.20 | 2 | 11 | 25.1% | -0.57 | 0.0411 | -0.175 | |
| 1.65 | 2.35 | 5 | 24.4% | 0.34 | 0.0378 | -0.160 | 222.5 | 6.10 | 6.80 | 25.1% | -0.67 | 0.0384 | -0.161 | |||
| 1.05 | 1.65 | 17 | 24.7% | 0.25 | 0.0329 | -0.140 | 225 | 7.90 | 8.60 | 24.9% | -0.76 | 0.0335 | -0.141 | |||
| 0.6500 | 1.15 | 25.1% | 0.19 | 0.0270 | -0.118 | 227.5 | 9.60 | 12.30 | 31.3% | -0.82 | 0.0277 | -0.120 | ||||
| 0.4000 | 0.8500 | 17 | 26.0% | 0.14 | 0.0214 | -0.098 | 230 | 11.70 | 14.50 | 1 | 32.3% | -0.87 | 0.0221 | -0.101 | ||
| 0 | 0.7500 | 25.9% | 0.10 | 0.0168 | -0.084 | 232.5 | 14.10 | 16.40 | 32.4% | -0.91 | 0.0175 | -0.086 | ||||
| 0 | 0.7500 | 4 | 29.1% | 0.08 | 0.0133 | -0.075 | 235 | 16.30 | 19.20 | 36.0% | -0.93 | 0.0141 | -0.077 | |||
| 0 | 0.7500 | 28 | 32.2% | 0.07 | 0.0109 | -0.069 | 237.5 | 18.80 | 21.60 | 38.8% | -0.94 | 0.0116 | -0.071 | |||
| 0 | 0.7500 | 6 | 35.2% | 0.06 | 0.0091 | -0.066 | 240 | 21.40 | 24.10 | 42.9% | -0.95 | 0.0097 | -0.068 | |||
| 0 | 0.7500 | 38.2% | 0.05 | 0.0078 | -0.064 | 242.5 | 23.80 | 26.00 | 39.9% | -0.96 | 0.0083 | -0.066 | ||||
| 0 | 0.9500 | 43.2% | 0.05 | 0.0068 | -0.063 | 245 | 26.10 | 29.10 | 46.9% | -0.96 | 0.0072 | -0.064 | ||||
| 0 | 0.7500 | 3 | 46.6% | 0.04 | 0.0052 | -0.060 | 250 | 31.10 | 33.50 | 45.7% | -0.97 | 0.0056 | -0.061 | |||
| 0 | 0.7500 | 20 | 51.8% | 0.03 | 0.0042 | -0.058 | 255 | 36.20 | 39.10 | 59.6% | -0.97 | 0.0045 | -0.058 | |||
| 0 | 0.7500 | 56.9% | 0.03 | 0.0034 | -0.055 | 260 | 41.10 | 44.10 | 64.1% | -0.98 | 0.0037 | -0.054 | ||||
| 0 | 0.9500 | 64.6% | 0.03 | 0.0029 | -0.053 | 265 | 46.40 | 48.50 | 65.6% | -0.98 | 0.0031 | -0.051 | ||||
| 0 | 1.45 | 1 | 75.5% | 0.02 | 0.0024 | -0.051 | 270 | 51.10 | 53.60 | 67.4% | -0.98 | 0.0026 | -0.049 | |||
| 0 | 0.9500 | 74.2% | 0.02 | 0.0021 | -0.049 | 275 | 56.10 | 59.10 | 79.5% | -0.99 | 0.0022 | -0.046 | ||||
| 0 | 0.9500 | 78.8% | 0.02 | 0.0018 | -0.047 | 280 | 61.10 | 64.10 | 84.3% | -0.99 | 0.0019 | -0.044 | ||||
| 0 | 0.7500 | 79.9% | 0.02 | 0.0016 | -0.045 | 285 | 66.00 | 68.80 | 82.8% | -0.99 | 0.0016 | -0.042 | ||||
| 0 | 1.00 | 88.3% | 0.02 | 0.0014 | -0.043 | 290 | 71.10 | 74.10 | 93.6% | -0.99 | 0.0014 | -0.040 | ||||
| 0 | 0.9500 | 91.8% | 0.01 | 0.0012 | -0.042 | 295 | 76.10 | 79.10 | 98.0% | -0.99 | 0.0012 | -0.038 | ||||
| 0 | 1.15 | 99.1% | 0.01 | 0.0011 | -0.040 | 300 | 81.00 | 83.50 | 88.3% | -0.99 | 0.0011 | -0.036 | ||||
| 0 | 0.9500 | 99.9% | 0.01 | 0.0010 | -0.039 | 305 | 86.20 | 89.10 | 108.0% | -0.99 | 0.0009 | -0.035 | ||||
| 0 | 0.7500 | 99.9% | 0.01 | 0.0009 | -0.037 | 310 | 91.30 | 94.10 | 113.6% | -0.99 | 0.0008 | -0.034 | ||||
| 0 | 0.7500 | 103.6% | 0.01 | 0.0008 | -0.036 | 315 | 96.30 | 99.10 | 117.7% | -1.00 | 0.0007 | -0.033 | ||||
| 0 | 0.9500 | 111.3% | 0.01 | 0.0008 | -0.035 | 320 | 101.30 | 104.10 | 121.8% | -1.00 | 0.0006 | -0.031 | ||||
| 0 | 0.9500 | 114.9% | 0.01 | 0.0007 | -0.034 | 325 | 106.10 | 108.80 | 117.0% | -1.00 | 0.0006 | -0.030 | ||||
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。