STZ 期权链 Constellation Brands, Inc.
Cboe delayed options data · 截至 12:41 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 ±6.4% (122.03–138.83) · ATM IV 28.7% · P/C 未平仓量 0.41
| 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 | |
| 54.40 | 58.10 | 1.00 | 0.0000 | -0.000 | 75 | 0 | 2.15 | 134.2% | -0.00 | 0.0001 | -0.002 | |||||
| 49.40 | 53.10 | 1.00 | 0.0000 | -0.000 | 80 | 0 | 2.15 | 121.1% | -0.00 | 0.0003 | -0.002 | |||||
| 44.40 | 48.40 | 1.00 | 0.0001 | -0.001 | 85 | 0 | 2.15 | 108.6% | -0.00 | 0.0004 | -0.003 | |||||
| 39.40 | 43.40 | 1.00 | 0.0002 | -0.001 | 90 | 0 | 2.15 | 96.8% | -0.01 | 0.0008 | -0.005 | |||||
| 34.40 | 38.40 | 1.00 | 0.0005 | -0.003 | 95 | 0 | 0.5500 | 5 | 63.8% | -0.01 | 0.0013 | -0.007 | ||||
| 29.40 | 33.50 | 0.99 | 0.0011 | -0.005 | 100 | 0 | 2.20 | 18 | 75.0% | -0.01 | 0.0023 | -0.011 | ||||
| 28.40 | 32.50 | 0.99 | 0.0013 | -0.005 | 101 | 0 | 2.20 | 72.9% | -0.02 | 0.0026 | -0.011 | |||||
| 27.40 | 31.50 | 0.99 | 0.0015 | -0.006 | 102 | 0 | 2.20 | 70.7% | -0.02 | 0.0028 | -0.012 | |||||
| 26.40 | 30.50 | 0.99 | 0.0018 | -0.007 | 103 | 0 | 2.25 | 69.0% | -0.02 | 0.0032 | -0.013 | |||||
| 25.40 | 29.50 | 0.99 | 0.0020 | -0.008 | 104 | 0 | 2.25 | 66.9% | -0.02 | 0.0036 | -0.015 | |||||
| 24.40 | 28.50 | 0.99 | 0.0024 | -0.009 | 105 | 0 | 2.25 | 1 | 64.8% | -0.03 | 0.0040 | -0.016 | ||||
| 23.50 | 27.50 | 39.0% | 0.99 | 0.0028 | -0.010 | 106 | 0 | 2.30 | 63.1% | -0.03 | 0.0045 | -0.017 | ||||
| 22.50 | 26.20 | 0.98 | 0.0032 | -0.011 | 107 | 0 | 2.30 | 9 | 61.0% | -0.03 | 0.0050 | -0.018 | ||||
| 21.50 | 25.20 | 0.98 | 0.0038 | -0.013 | 108 | 0 | 2.35 | 4 | 59.2% | -0.04 | 0.0056 | -0.020 | ||||
| 20.70 | 24.20 | 0.98 | 0.0044 | -0.015 | 109 | 0 | 2.35 | 16 | 57.1% | -0.04 | 0.0063 | -0.022 | ||||
| 19.70 | 23.20 | 0.98 | 0.0051 | -0.017 | 110 | 0 | 2.40 | 5 | 55.4% | -0.05 | 0.0071 | -0.023 | ||||
| 18.80 | 22.20 | 31.0% | 0.97 | 0.0060 | -0.018 | 111 | 0 | 2.45 | 53.6% | -0.05 | 0.0079 | -0.025 | ||||
| 17.80 | 21.60 | 3 | 39.8% | 0.97 | 0.0069 | -0.021 | 112 | 0 | 2.50 | 4 | 51.9% | -0.06 | 0.0089 | -0.027 | ||
| 16.70 | 20.20 | 4 | 0.96 | 0.0080 | -0.023 | 113 | 0 | 2.55 | 11 | 50.1% | -0.07 | 0.0099 | -0.029 | |||
| 15.90 | 19.30 | 32.9% | 0.95 | 0.0092 | -0.026 | 114 | 0.0500 | 2.60 | 9 | 48.6% | -0.08 | 0.0111 | -0.032 | |||
| 14.90 | 18.50 | 24 | 34.5% | 0.95 | 0.0106 | -0.029 | 115 | 0.0500 | 1.90 | 15 | 42.0% | -0.08 | 0.0124 | -0.034 | ||
| 13.90 | 17.70 | 18 | 35.1% | 0.94 | 0.0122 | -0.032 | 116 | 0.0500 | 2.75 | 7 | 45.2% | -0.10 | 0.0138 | -0.037 | ||
| 13.10 | 16.50 | 10 | 33.3% | 0.93 | 0.0140 | -0.036 | 117 | 0.0500 | 2.75 | 3 | 43.0% | -0.11 | 0.0154 | -0.040 | ||
| 12.20 | 15.80 | 2 | 35.1% | 0.91 | 0.0160 | -0.039 | 118 | 0.3000 | 2.85 | 9 | 42.7% | -0.12 | 0.0171 | -0.042 | ||
| 11.10 | 14.70 | 31.5% | 0.90 | 0.0181 | -0.043 | 119 | 0.2000 | 3.00 | 14 | 40.8% | -0.14 | 0.0189 | -0.045 | |||
| 11.00 | 12.50 | 4 | 26.7% | 0.88 | 0.0205 | -0.047 | 120 | 0.2000 | 3.20 | 6 | 39.5% | -0.16 | 0.0209 | -0.048 | ||
| 9.20 | 13.10 | 3 | 31.2% | 0.86 | 0.0230 | -0.051 | 121 | 0.1000 | 3.20 | 2 | 36.7% | -0.17 | 0.0230 | -0.051 | ||
| 8.70 | 12.30 | 37 | 33.2% | 0.84 | 0.0257 | -0.056 | 122 | 0.5000 | 3.50 | 5 | 37.6% | -0.20 | 0.0253 | -0.055 | ||
| 7.40 | 11.30 | 19 | 29.3% | 0.82 | 0.0285 | -0.060 | 123 | 0.1000 | 3.60 | 5 | 33.8% | -0.22 | 0.0275 | -0.058 | ||
| 6.70 | 10.10 | 17 | 27.6% | 0.79 | 0.0312 | -0.064 | 124 | 0.7000 | 3.70 | 34.3% | -0.25 | 0.0298 | -0.061 | |||
| 6.30 | 9.60 | 61 | 30.5% | 0.76 | 0.0340 | -0.067 | 125 | 1.10 | 2.20 | 9 | 27.2% | -0.28 | 0.0321 | -0.063 | ||
| 5.60 | 8.00 | 22 | 26.7% | 0.72 | 0.0364 | -0.070 | 126 | 1.40 | 3.00 | 13 | 29.1% | -0.31 | 0.0343 | -0.066 | ||
| 5.00 | 7.20 | 10 | 26.6% | 0.69 | 0.0388 | -0.073 | 127 | 1.80 | 2.65 | 1 | 1 | 26.6% | -0.35 | 0.0362 | -0.068 | |
| 4.80 | 6.20 | 2 | 2 | 27.0% | 0.65 | 0.0406 | -0.075 | 128 | 2.65 | 3.10 | 1 | 28.5% | -0.38 | 0.0380 | -0.070 | |
| 4.00 | 5.40 | 5 | 25.5% | 0.61 | 0.0420 | -0.076 | 129 | 2.75 | 3.70 | 28.0% | -0.42 | 0.0394 | -0.071 | |||
| 4.20 | 4.80 | 1 | 15 | 28.1% | 0.56 | 0.0429 | -0.076 | 130 | 3.30 | 4.50 | 29.4% | -0.46 | 0.0403 | -0.072 | ||
| 3.70 | 4.20 | 3 | 55 | 27.8% | 0.52 | 0.0432 | -0.076 | 131 | 3.90 | 5.00 | 29.7% | -0.50 | 0.0408 | -0.072 | ||
| 3.20 | 3.70 | 1 | 27.6% | 0.48 | 0.0429 | -0.075 | 132 | 4.40 | 5.70 | 30.0% | -0.54 | 0.0408 | -0.071 | |||
| 2.65 | 4.20 | 30.4% | 0.44 | 0.0421 | -0.073 | 133 | 3.70 | 6.30 | 25.5% | -0.58 | 0.0403 | -0.070 | ||||
| 2.40 | 4.70 | 34.2% | 0.40 | 0.0408 | -0.071 | 134 | 5.20 | 7.40 | 30.4% | -0.62 | 0.0393 | -0.068 | ||||
| 2.05 | 2.55 | 2 | 57 | 27.7% | 0.36 | 0.0392 | -0.068 | 135 | 5.90 | 7.50 | 28.5% | -0.66 | 0.0380 | -0.066 | ||
| 0.9500 | 3.50 | 29.5% | 0.32 | 0.0372 | -0.065 | 136 | 6.50 | 8.60 | 29.7% | -0.69 | 0.0363 | -0.064 | ||||
| 0.3500 | 3.40 | 29.0% | 0.29 | 0.0350 | -0.062 | 137 | 7.10 | 9.60 | 30.3% | -0.72 | 0.0343 | -0.061 | ||||
| 1.10 | 2.25 | 3 | 3 | 29.5% | 0.26 | 0.0327 | -0.059 | 138 | 8.10 | 10.40 | 31.6% | -0.75 | 0.0322 | -0.058 | ||
| 0.1500 | 3.20 | 31.5% | 0.23 | 0.0304 | -0.055 | 139 | 8.60 | 11.20 | 30.7% | -0.78 | 0.0300 | -0.055 | ||||
| 0.7000 | 1.15 | 3 | 47 | 26.3% | 0.20 | 0.0281 | -0.052 | 140 | 9.40 | 12.10 | 1 | 31.2% | -0.81 | 0.0277 | -0.051 | |
| 0.0500 | 2.65 | 39.1% | 0.12 | 0.0180 | -0.037 | 145 | 13.60 | 16.70 | 32.9% | -0.89 | 0.0177 | -0.036 | ||||
| 0 | 0.9500 | 35.0% | 0.07 | 0.0112 | -0.026 | 150 | 18.40 | 21.70 | 38.6% | -0.94 | 0.0108 | -0.025 | ||||
| 0 | 2.25 | 51.2% | 0.04 | 0.0070 | -0.018 | 155 | 23.30 | 26.60 | 43.4% | -0.97 | 0.0066 | -0.017 | ||||
| 0 | 2.20 | 57.3% | 0.03 | 0.0045 | -0.013 | 160 | 27.80 | 31.50 | 42.2% | -0.98 | 0.0041 | -0.012 | ||||
| 0 | 2.15 | 62.9% | 0.02 | 0.0029 | -0.009 | 165 | 32.70 | 36.50 | 45.8% | -0.99 | 0.0026 | -0.008 | ||||
| 0 | 2.15 | 68.6% | 0.01 | 0.0020 | -0.007 | 170 | 37.40 | 41.50 | 42.5% | -0.99 | 0.0017 | -0.006 | ||||
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。