SCCO 期权链 Southern Copper Corporation
Cboe delayed options data · 截至 15:43 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 ±12.9% (174.91–226.71) · ATM IV 47.8% · P/C 未平仓量 1.74
| 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 | 92.90 | 104.6% | 1.00 | 0.0004 | -0.018 | 110 | 0 | 2.20 | 105.9% | -0.02 | 0.0008 | -0.035 | ||||
| 83.60 | 87.90 | 97.8% | 0.99 | 0.0006 | -0.024 | 115 | 0 | 2.20 | 99.0% | -0.02 | 0.0009 | -0.038 | ||||
| 78.60 | 82.70 | 86.6% | 0.99 | 0.0008 | -0.030 | 120 | 0 | 2.25 | 92.8% | -0.03 | 0.0011 | -0.042 | ||||
| 73.60 | 77.80 | 83.1% | 0.99 | 0.0011 | -0.036 | 125 | 0 | 2.30 | 86.8% | -0.03 | 0.0014 | -0.045 | ||||
| 68.70 | 72.80 | 79.0% | 0.98 | 0.0014 | -0.044 | 130 | 0 | 2.35 | 80.9% | -0.04 | 0.0016 | -0.050 | ||||
| 63.90 | 67.90 | 77.1% | 0.98 | 0.0018 | -0.053 | 135 | 0 | 2.45 | 75.6% | -0.05 | 0.0020 | -0.055 | ||||
| 58.90 | 63.20 | 74.2% | 0.97 | 0.0023 | -0.061 | 140 | 0 | 2.60 | 70.7% | -0.05 | 0.0024 | -0.060 | ||||
| 53.90 | 58.30 | 3 | 69.1% | 0.96 | 0.0029 | -0.070 | 145 | 0 | 2.80 | 66.0% | -0.07 | 0.0029 | -0.067 | |||
| 49.10 | 53.20 | 64.0% | 0.95 | 0.0036 | -0.078 | 150 | 0 | 3.10 | 61.9% | -0.08 | 0.0034 | -0.074 | ||||
| 44.70 | 48.00 | 60.9% | 0.93 | 0.0044 | -0.087 | 155 | 0 | 3.30 | 57.1% | -0.10 | 0.0042 | -0.082 | ||||
| 40.10 | 43.30 | 13 | 58.6% | 0.91 | 0.0054 | -0.097 | 160 | 0.2500 | 3.60 | 53.8% | -0.12 | 0.0050 | -0.090 | |||
| 35.30 | 38.90 | 56.1% | 0.88 | 0.0064 | -0.106 | 165 | 1.20 | 4.20 | 5 | 53.6% | -0.14 | 0.0060 | -0.099 | |||
| 30.80 | 34.40 | 53.4% | 0.85 | 0.0076 | -0.117 | 170 | 1.30 | 4.50 | 18 | 48.7% | -0.17 | 0.0071 | -0.109 | |||
| 26.30 | 30.00 | 2 | 50.4% | 0.81 | 0.0089 | -0.127 | 175 | 2.00 | 5.00 | 45.9% | -0.21 | 0.0083 | -0.119 | |||
| 22.50 | 26.00 | 49.5% | 0.77 | 0.0102 | -0.138 | 180 | 3.40 | 6.80 | 4 | 47.1% | -0.26 | 0.0095 | -0.128 | |||
| 18.40 | 22.50 | 1 | 47.8% | 0.71 | 0.0114 | -0.147 | 185 | 5.30 | 8.80 | 1 | 48.4% | -0.31 | 0.0106 | -0.137 | ||
| 16.10 | 19.20 | 49.2% | 0.65 | 0.0124 | -0.153 | 190 | 7.80 | 10.60 | 2 | 48.9% | -0.36 | 0.0115 | -0.143 | |||
| 13.30 | 16.50 | 49.2% | 0.58 | 0.0130 | -0.157 | 195 | 9.60 | 12.40 | 47.0% | -0.43 | 0.0122 | -0.148 | ||||
| 10.60 | 13.90 | 4 | 4 | 48.4% | 0.52 | 0.0132 | -0.158 | 200 | 11.80 | 15.50 | 1 | 1 | 47.1% | -0.49 | 0.0124 | -0.149 |
| 8.40 | 11.50 | 47.8% | 0.45 | 0.0129 | -0.156 | 205 | 14.50 | 18.50 | 1 | 46.8% | -0.55 | 0.0123 | -0.148 | |||
| 6.20 | 10.00 | 1 | 47.7% | 0.39 | 0.0124 | -0.151 | 210 | 18.80 | 20.30 | 2 | 46.2% | -0.61 | 0.0118 | -0.144 | ||
| 5.30 | 8.10 | 48.3% | 0.34 | 0.0116 | -0.144 | 215 | 21.50 | 25.10 | 47.2% | -0.66 | 0.0111 | -0.138 | ||||
| 3.20 | 7.10 | 47.2% | 0.29 | 0.0107 | -0.136 | 220 | 25.10 | 29.30 | 48.0% | -0.70 | 0.0103 | -0.131 | ||||
| 2.20 | 6.20 | 47.8% | 0.25 | 0.0097 | -0.127 | 225 | 29.10 | 33.40 | 48.7% | -0.74 | 0.0094 | -0.123 | ||||
| 1.55 | 5.30 | 10 | 48.3% | 0.21 | 0.0087 | -0.118 | 230 | 33.00 | 37.50 | 48.4% | -0.78 | 0.0085 | -0.115 | |||
| 1.10 | 4.20 | 48.1% | 0.18 | 0.0078 | -0.109 | 235 | 37.60 | 41.70 | 49.0% | -0.81 | 0.0076 | -0.106 | ||||
| 0.0500 | 4.40 | 1 | 49.1% | 0.16 | 0.0069 | -0.100 | 240 | 42.00 | 46.30 | 49.1% | -0.83 | 0.0068 | -0.098 | |||
| 0 | 3.70 | 50.0% | 0.14 | 0.0061 | -0.092 | 245 | 46.50 | 50.90 | 50.3% | -0.85 | 0.0060 | -0.090 | ||||
| 0.1000 | 3.40 | 52.5% | 0.12 | 0.0054 | -0.084 | 250 | 51.00 | 55.40 | 49.8% | -0.87 | 0.0053 | -0.083 | ||||
| 0 | 3.30 | 54.8% | 0.10 | 0.0048 | -0.077 | 255 | 56.00 | 60.30 | 52.6% | -0.89 | 0.0047 | -0.076 | ||||
| 0 | 3.20 | 57.4% | 0.09 | 0.0042 | -0.070 | 260 | 60.70 | 65.00 | 53.8% | -0.90 | 0.0042 | -0.069 | ||||
| 0 | 3.10 | 59.8% | 0.08 | 0.0038 | -0.064 | 265 | 65.80 | 69.80 | 55.3% | -0.91 | 0.0037 | -0.063 | ||||
| 0 | 2.90 | 61.6% | 0.07 | 0.0033 | -0.058 | 270 | 70.70 | 74.70 | 57.1% | -0.92 | 0.0033 | -0.058 | ||||
| 0 | 2.75 | 63.6% | 0.06 | 0.0030 | -0.053 | 275 | 75.60 | 79.60 | 58.8% | -0.93 | 0.0029 | -0.053 | ||||
| 0 | 2.70 | 65.9% | 0.05 | 0.0026 | -0.049 | 280 | 80.60 | 84.60 | 1 | 61.6% | -0.94 | 0.0026 | -0.048 | |||
| 0 | 2.60 | 67.8% | 0.05 | 0.0023 | -0.044 | 285 | 85.40 | 89.60 | 63.0% | -0.94 | 0.0023 | -0.044 | ||||
| 0 | 2.55 | 70.0% | 0.04 | 0.0021 | -0.041 | 290 | 90.40 | 94.50 | 65.0% | -0.95 | 0.0021 | -0.040 | ||||
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。