SCCO 期权链 Southern Copper 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 ±9.8% (181.06–220.56) · ATM IV 51.0% · P/C 未平仓量 0.49
| 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 | |
| 88.60 | 92.60 | 129.2% | 0.99 | 0.0006 | -0.045 | 110 | 0 | 2.15 | 148.8% | -0.02 | 0.0008 | -0.071 | ||||
| 83.60 | 88.00 | 136.3% | 0.99 | 0.0007 | -0.051 | 115 | 0 | 2.15 | 139.1% | -0.02 | 0.0009 | -0.075 | ||||
| 78.90 | 82.60 | 124.7% | 0.99 | 0.0009 | -0.058 | 120 | 0 | 2.20 | 130.4% | -0.03 | 0.0011 | -0.080 | ||||
| 74.00 | 77.60 | 118.9% | 0.99 | 0.0011 | -0.066 | 125 | 0 | 2.20 | 121.4% | -0.03 | 0.0013 | -0.085 | ||||
| 69.00 | 72.50 | 1 | 108.2% | 0.98 | 0.0013 | -0.075 | 130 | 0 | 2.25 | 113.2% | -0.04 | 0.0016 | -0.090 | |||
| 64.10 | 67.70 | 106.4% | 0.98 | 0.0017 | -0.085 | 135 | 0 | 2.30 | 105.3% | -0.04 | 0.0018 | -0.096 | ||||
| 59.00 | 62.80 | 98.4% | 0.98 | 0.0021 | -0.096 | 140 | 0 | 2.35 | 97.5% | -0.05 | 0.0022 | -0.103 | ||||
| 53.80 | 58.20 | 93.2% | 0.97 | 0.0026 | -0.110 | 145 | 0 | 2.40 | 89.9% | -0.06 | 0.0027 | -0.111 | ||||
| 49.10 | 52.90 | 3 | 85.5% | 0.96 | 0.0033 | -0.124 | 150 | 0 | 2.45 | 1 | 82.5% | -0.07 | 0.0032 | -0.119 | ||
| 44.30 | 48.10 | 82.0% | 0.95 | 0.0041 | -0.138 | 155 | 0 | 2.55 | 75.5% | -0.08 | 0.0039 | -0.128 | ||||
| 39.50 | 43.00 | 75.0% | 0.94 | 0.0052 | -0.155 | 160 | 0 | 2.70 | 68.8% | -0.09 | 0.0048 | -0.138 | ||||
| 34.80 | 38.20 | 70.8% | 0.92 | 0.0065 | -0.171 | 165 | 0 | 3.10 | 63.7% | -0.11 | 0.0058 | -0.149 | ||||
| 30.20 | 33.50 | 67.0% | 0.89 | 0.0081 | -0.186 | 170 | 0.0500 | 3.20 | 1 | 8 | 56.7% | -0.14 | 0.0072 | -0.162 | ||
| 25.40 | 29.00 | 62.1% | 0.86 | 0.0100 | -0.202 | 175 | 1.15 | 2.95 | 3 | 6 | 52.9% | -0.17 | 0.0088 | -0.175 | ||
| 21.00 | 24.50 | 58.0% | 0.81 | 0.0121 | -0.214 | 180 | 2.00 | 4.00 | 39 | 52.1% | -0.22 | 0.0107 | -0.188 | |||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 182.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 17.00 | 20.50 | 55.7% | 0.75 | 0.0142 | -0.225 | 185 | 2.90 | 5.10 | 1 | 15 | 49.7% | -0.27 | 0.0128 | -0.202 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 187.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 13.30 | 17.00 | 1 | 54.1% | 0.68 | 0.0162 | -0.234 | 190 | 4.60 | 7.00 | 1 | 50.2% | -0.34 | 0.0147 | -0.213 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 192.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 10.60 | 13.30 | 1 | 44 | 52.7% | 0.60 | 0.0175 | -0.238 | 195 | 6.90 | 10.00 | 1 | 16 | 52.9% | -0.42 | 0.0162 | -0.220 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 197.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 8.20 | 9.80 | 22 | 50.4% | 0.51 | 0.0178 | -0.237 | 200 | 9.50 | 12.00 | 9 | 51.5% | -0.50 | 0.0166 | -0.222 | ||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 202.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 5.10 | 8.30 | 3 | 19 | 49.4% | 0.42 | 0.0170 | -0.230 | 205 | 12.40 | 14.90 | 14 | 51.2% | -0.58 | 0.0161 | -0.218 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 207.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 3.10 | 6.30 | 14 | 3 | 47.6% | 0.35 | 0.0155 | -0.219 | 210 | 15.60 | 18.50 | 1 | 5 | 51.6% | -0.65 | 0.0148 | -0.209 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 212.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 2.10 | 5.30 | 39 | 5 | 49.6% | 0.28 | 0.0137 | -0.206 | 215 | 19.20 | 21.90 | 1 | 50.6% | -0.71 | 0.0132 | -0.198 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 217.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 1.80 | 3.80 | 7 | 50.6% | 0.23 | 0.0119 | -0.192 | 220 | 23.00 | 26.70 | 53.0% | -0.76 | 0.0115 | -0.185 | |||
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 222.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.6000 | 3.20 | 7 | 5 | 49.7% | 0.19 | 0.0103 | -0.177 | 225 | 27.50 | 30.50 | 1 | 52.9% | -0.80 | 0.0099 | -0.172 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 227.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 0.7500 | 3.20 | 1 | 56.0% | 0.16 | 0.0088 | -0.164 | 230 | 32.40 | 34.90 | 55.6% | -0.83 | 0.0086 | -0.159 | |||
| 0.4500 | 2.55 | 7 | 56.7% | 0.14 | 0.0076 | -0.151 | 235 | 37.00 | 39.50 | 57.0% | -0.85 | 0.0074 | -0.147 | |||
| 0.4500 | 2.80 | 30 | 33 | 62.9% | 0.12 | 0.0065 | -0.139 | 240 | 41.20 | 44.20 | 4 | 55.4% | -0.87 | 0.0064 | -0.136 | |
| 0 | 2.60 | 30 | 63.9% | 0.10 | 0.0057 | -0.128 | 245 | 46.00 | 49.00 | 1 | 57.0% | -0.89 | 0.0055 | -0.125 | ||
| 0 | 2.45 | 30 | 67.3% | 0.09 | 0.0049 | -0.118 | 250 | 51.50 | 53.90 | 2 | 64.4% | -0.90 | 0.0048 | -0.116 | ||
| 0 | 2.35 | 70.9% | 0.08 | 0.0043 | -0.109 | 255 | 56.30 | 58.70 | 6 | 65.5% | -0.91 | 0.0042 | -0.107 | |||
| 0 | 2.30 | 30 | 74.5% | 0.07 | 0.0038 | -0.101 | 260 | 60.60 | 64.00 | 5 | 65.8% | -0.92 | 0.0037 | -0.099 | ||
| 0 | 2.20 | 77.7% | 0.06 | 0.0033 | -0.094 | 265 | 65.60 | 69.20 | 6 | 71.7% | -0.93 | 0.0033 | -0.092 | |||
| 0 | 2.20 | 81.5% | 0.05 | 0.0029 | -0.087 | 270 | 71.10 | 73.60 | 20 | 74.5% | -0.93 | 0.0029 | -0.085 | |||
| 0 | 2.15 | 84.7% | 0.05 | 0.0026 | -0.081 | 275 | 76.10 | 79.10 | 9 | 83.0% | -0.94 | 0.0026 | -0.079 | |||
| 0 | 2.15 | 88.2% | 0.04 | 0.0023 | -0.075 | 280 | 80.40 | 84.10 | 17 | 79.7% | -0.94 | 0.0023 | -0.074 | |||
| 0 | 2.15 | 91.7% | 0.04 | 0.0021 | -0.070 | 285 | 86.00 | 88.40 | 24 | 82.0% | -0.95 | 0.0020 | -0.069 | |||
| 0 | 2.15 | 95.0% | 0.03 | 0.0019 | -0.065 | 290 | 90.50 | 94.00 | 2 | 86.7% | -0.95 | 0.0018 | -0.064 | |||
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。