RTX 期权链 RTX Corporation
Cboe delayed options data · 截至 12:40 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 ±8.6% (175.31–208.46) · ATM IV 31.1% · P/C 未平仓量 0.58
| 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 | |
| 82.15 | 86.15 | 1.00 | 0.0001 | -0.001 | 110 | 0 | 2.13 | 102.5% | -0.00 | 0.0001 | -0.002 | |||||
| 77.20 | 81.10 | 1.00 | 0.0001 | -0.002 | 115 | 0 | 2.13 | 95.6% | -0.00 | 0.0002 | -0.003 | |||||
| 72.15 | 76.35 | 1.00 | 0.0002 | -0.003 | 120 | 0 | 2.14 | 89.1% | -0.00 | 0.0003 | -0.004 | |||||
| 67.20 | 71.25 | 0.99 | 0.0004 | -0.005 | 125 | 0 | 1.35 | 75.3% | -0.01 | 0.0005 | -0.006 | |||||
| 62.25 | 66.25 | 0.99 | 0.0006 | -0.007 | 130 | 0 | 2.15 | 76.6% | -0.01 | 0.0007 | -0.009 | |||||
| 57.30 | 61.20 | 0.99 | 0.0008 | -0.009 | 135 | 0 | 0.7500 | 57.4% | -0.01 | 0.0010 | -0.011 | |||||
| 52.35 | 56.25 | 0.99 | 0.0011 | -0.012 | 140 | 0 | 1.16 | 56.9% | -0.02 | 0.0013 | -0.014 | |||||
| 47.40 | 51.50 | 32.7% | 0.98 | 0.0016 | -0.015 | 145 | 0 | 0.9600 | 49.9% | -0.02 | 0.0018 | -0.017 | ||||
| 42.40 | 46.55 | 30.1% | 0.98 | 0.0022 | -0.018 | 150 | 0 | 1.03 | 45.6% | -0.03 | 0.0024 | -0.021 | ||||
| 37.80 | 41.35 | 32.4% | 0.96 | 0.0031 | -0.024 | 155 | 0 | 1.16 | 41.8% | -0.04 | 0.0033 | -0.026 | ||||
| 33.10 | 36.50 | 33.9% | 0.95 | 0.0043 | -0.030 | 160 | 0 | 2.52 | 44.6% | -0.06 | 0.0046 | -0.033 | ||||
| 28.40 | 31.10 | 28.1% | 0.93 | 0.0060 | -0.038 | 165 | 0 | 1.62 | 5 | 34.8% | -0.08 | 0.0064 | -0.040 | |||
| 23.75 | 26.65 | 29.7% | 0.90 | 0.0083 | -0.048 | 170 | 0.9000 | 1.56 | 1 | 3 | 33.5% | -0.11 | 0.0087 | -0.050 | ||
| 19.40 | 22.35 | 1 | 30.2% | 0.85 | 0.0112 | -0.060 | 175 | 1.28 | 2.78 | 6 | 7 | 33.4% | -0.16 | 0.0115 | -0.061 | |
| 15.90 | 18.15 | 2 | 2 | 31.1% | 0.79 | 0.0144 | -0.073 | 180 | 2.35 | 3.40 | 6 | 8 | 31.8% | -0.23 | 0.0145 | -0.074 |
| 12.35 | 14.65 | 1 | 31.2% | 0.71 | 0.0174 | -0.085 | 185 | 3.60 | 4.85 | 1 | 11 | 31.1% | -0.31 | 0.0173 | -0.085 | |
| 9.65 | 10.85 | 3 | 7 | 30.5% | 0.61 | 0.0196 | -0.093 | 190 | 5.10 | 7.55 | 14 | 31.6% | -0.40 | 0.0194 | -0.092 | |
| 6.90 | 8.05 | 1 | 5 | 29.8% | 0.51 | 0.0206 | -0.095 | 195 | 7.50 | 9.10 | 29.8% | -0.50 | 0.0203 | -0.094 | ||
| 4.80 | 5.85 | 2 | 18 | 29.6% | 0.41 | 0.0201 | -0.092 | 200 | 10.55 | 11.95 | 29.8% | -0.60 | 0.0198 | -0.090 | ||
| 3.10 | 5.00 | 1 | 2 | 31.0% | 0.32 | 0.0185 | -0.083 | 205 | 13.80 | 15.35 | 29.5% | -0.69 | 0.0181 | -0.082 | ||
| 2.01 | 3.50 | 4 | 6 | 30.8% | 0.24 | 0.0159 | -0.072 | 210 | 16.75 | 20.10 | 29.7% | -0.77 | 0.0156 | -0.070 | ||
| 1.27 | 2.22 | 1 | 41 | 30.2% | 0.17 | 0.0131 | -0.060 | 215 | 21.05 | 24.15 | 30.0% | -0.83 | 0.0128 | -0.059 | ||
| 0.6700 | 1.66 | 30.5% | 0.12 | 0.0103 | -0.049 | 220 | 25.50 | 28.60 | 30.5% | -0.88 | 0.0101 | -0.048 | ||||
| 0 | 2.40 | 34.5% | 0.09 | 0.0080 | -0.039 | 225 | 29.80 | 33.95 | 33.0% | -0.91 | 0.0079 | -0.039 | ||||
| 0 | 2.58 | 38.9% | 0.07 | 0.0062 | -0.032 | 230 | 34.75 | 38.70 | 35.2% | -0.93 | 0.0063 | -0.033 | ||||
| 0 | 2.30 | 41.1% | 0.05 | 0.0049 | -0.027 | 235 | 39.55 | 43.50 | 36.5% | -0.95 | 0.0053 | -0.030 | ||||
| 0 | 2.24 | 44.1% | 0.04 | 0.0039 | -0.024 | 240 | 44.20 | 48.35 | 36.3% | -0.96 | 0.0045 | -0.028 | ||||
| 0 | 2.20 | 47.0% | 0.03 | 0.0032 | -0.021 | 245 | 49.35 | 53.30 | 40.1% | -0.97 | 0.0038 | -0.026 | ||||
| 0 | 0.5500 | 38.4% | 0.03 | 0.0026 | -0.019 | 250 | 54.30 | 58.25 | 42.2% | -0.98 | 0.0032 | -0.024 | ||||
| 0 | 2.16 | 52.7% | 0.02 | 0.0022 | -0.017 | 255 | 59.10 | 63.25 | 45.1% | -0.98 | 0.0026 | -0.021 | ||||
| 0 | 2.15 | 55.4% | 0.02 | 0.0019 | -0.016 | 260 | 64.15 | 68.25 | 47.4% | -0.99 | 0.0021 | -0.018 | ||||
| 0 | 2.14 | 58.1% | 0.02 | 0.0016 | -0.015 | 265 | 69.30 | 73.25 | 50.6% | -0.99 | 0.0016 | -0.015 | ||||
| 0 | 2.14 | 60.7% | 0.02 | 0.0014 | -0.013 | 270 | 74.30 | 78.25 | 53.2% | -0.99 | 0.0013 | -0.011 | ||||
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。