RTX 期权链 RTX Corporation
Cboe delayed options data · 截至 00:38 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 ±10.3% (181.25–223.00) · ATM IV 27.6% · P/C 未平仓量 0.84
| 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 | |
| 96.55 | 99.25 | 1.00 | 0.0001 | 0.000 | 105 | 0 | 0.2900 | 6 | 62.0% | -0.00 | 0.0001 | -0.001 | ||||
| 91.60 | 94.85 | 7 | 55.7% | 1.00 | 0.0001 | 0.000 | 110 | 0 | 0.0600 | 36 | 48.6% | -0.00 | 0.0001 | -0.002 | ||
| 86.70 | 89.95 | 9 | 55.0% | 1.00 | 0.0002 | 0.000 | 115 | 0 | 2.15 | 11 | 74.9% | -0.00 | 0.0002 | -0.002 | ||
| 81.75 | 84.45 | 12 | 1.00 | 0.0002 | 0.000 | 120 | 0 | 1.32 | 35 | 63.8% | -0.00 | 0.0003 | -0.003 | |||
| 76.80 | 79.85 | 35 | 42.1% | 1.00 | 0.0003 | 0.000 | 125 | 0 | 0.3400 | 24 | 48.0% | -0.01 | 0.0004 | -0.004 | ||
| 71.85 | 74.95 | 11 | 40.9% | 0.99 | 0.0005 | 0.000 | 130 | 0.0300 | 0.4800 | 268 | 47.2% | -0.01 | 0.0005 | -0.004 | ||
| 66.95 | 69.60 | 10 | 0.99 | 0.0006 | 0.000 | 135 | 0 | 0.4100 | 161 | 42.2% | -0.01 | 0.0007 | -0.006 | |||
| 61.30 | 65.10 | 12 | 0.99 | 0.0009 | 0.000 | 140 | 0.0800 | 0.3100 | 181 | 38.6% | -0.01 | 0.0010 | -0.007 | |||
| 57.15 | 60.30 | 82 | 37.7% | 0.98 | 0.0012 | 0.000 | 145 | 0.1700 | 0.4500 | 307 | 38.1% | -0.02 | 0.0013 | -0.009 | ||
| 51.60 | 54.15 | 27 | 0.98 | 0.0017 | 0.000 | 150 | 0.1600 | 0.4500 | 856 | 34.7% | -0.03 | 0.0018 | -0.012 | |||
| 46.85 | 50.40 | 12 | 25.7% | 0.97 | 0.0023 | 0.000 | 155 | 0.2100 | 0.5500 | 6 | 461 | 32.7% | -0.04 | 0.0025 | -0.015 | |
| 42.70 | 45.50 | 32 | 31.5% | 0.95 | 0.0032 | -0.002 | 160 | 0.5000 | 0.8900 | 1,066 | 33.2% | -0.05 | 0.0033 | -0.019 | ||
| 37.25 | 41.05 | 24 | 28.3% | 0.94 | 0.0042 | -0.008 | 165 | 0.7800 | 0.9900 | 1 | 340 | 31.4% | -0.07 | 0.0044 | -0.024 | |
| 32.80 | 35.85 | 46 | 26.2% | 0.91 | 0.0056 | -0.016 | 170 | 1.13 | 1.47 | 19 | 209 | 30.8% | -0.09 | 0.0058 | -0.030 | |
| 29.10 | 31.00 | 86 | 27.7% | 0.88 | 0.0071 | -0.024 | 175 | 1.82 | 2.14 | 3 | 416 | 30.8% | -0.13 | 0.0074 | -0.036 | |
| 25.25 | 26.75 | 2 | 113 | 28.3% | 0.84 | 0.0089 | -0.033 | 180 | 2.53 | 2.93 | 137 | 186 | 30.0% | -0.17 | 0.0092 | -0.043 |
| 20.55 | 23.05 | 77 | 27.2% | 0.79 | 0.0108 | -0.041 | 185 | 3.50 | 3.75 | 9 | 756 | 28.9% | -0.22 | 0.0110 | -0.050 | |
| 16.75 | 19.10 | 1 | 645 | 26.3% | 0.73 | 0.0126 | -0.049 | 190 | 4.75 | 5.10 | 5 | 555 | 28.4% | -0.28 | 0.0128 | -0.055 |
| 14.00 | 15.75 | 1 | 123 | 27.0% | 0.66 | 0.0141 | -0.056 | 195 | 6.35 | 6.95 | 15 | 716 | 28.2% | -0.35 | 0.0143 | -0.059 |
| 11.85 | 12.70 | 55 | 511 | 27.7% | 0.59 | 0.0152 | -0.060 | 200 | 8.50 | 8.70 | 14 | 706 | 27.6% | -0.42 | 0.0153 | -0.062 |
| 7.40 | 7.65 | 35 | 443 | 27.2% | 0.43 | 0.0155 | -0.061 | 210 | 13.25 | 14.85 | 15 | 655 | 27.6% | -0.58 | 0.0159 | -0.060 |
| 4.25 | 4.40 | 131 | 1,191 | 27.0% | 0.29 | 0.0137 | -0.054 | 220 | 20.45 | 21.50 | 6 | 221 | 27.6% | -0.72 | 0.0145 | -0.051 |
| 2.00 | 2.66 | 35 | 2,763 | 26.9% | 0.19 | 0.0106 | -0.042 | 230 | 28.70 | 31.10 | 1 | 702 | 31.0% | -0.84 | 0.0120 | -0.038 |
| 0.9100 | 1.50 | 10 | 1,772 | 27.0% | 0.11 | 0.0074 | -0.030 | 240 | 37.30 | 40.20 | 31.7% | -0.93 | 0.0087 | -0.023 | ||
| 0.5800 | 0.8600 | 17 | 1,121 | 28.2% | 0.07 | 0.0050 | -0.022 | 250 | 47.00 | 49.65 | 34.1% | -0.99 | 0.0061 | -0.028 | ||
| 0.2900 | 0.5700 | 421 | 29.3% | 0.04 | 0.0033 | -0.016 | 260 | 56.95 | 59.45 | 37.7% | -1.00 | 0.0000 | -0.071 | |||
| 0.2000 | 0.4100 | 2 | 390 | 31.0% | 0.03 | 0.0023 | -0.012 | 270 | 66.20 | 69.65 | 38.6% | -1.00 | 0.0000 | -0.076 | ||
| 0.1500 | 0.3200 | 396 | 33.0% | 0.02 | 0.0017 | -0.010 | 280 | 77.00 | 79.65 | 47.3% | -1.00 | 0.0000 | -0.077 | |||
| 0 | 0.4400 | 21 | 35.6% | 0.02 | 0.0013 | -0.008 | 290 | 86.80 | 89.45 | 49.1% | -1.00 | 0.0000 | -0.077 | |||
| 0 | 0.2000 | 196 | 34.8% | 0.01 | 0.0010 | -0.007 | 300 | 96.80 | 99.45 | 52.8% | -1.00 | 0.0000 | -0.077 | |||
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。