到期
Calls
对于市场日期September 10, 2025
Puts
对于市场日期September 10, 2025
| 合约 | 行使价 | 买入价 | 卖出价 | 最新 | 交易量 | 未平仓头寸 | 引申波幅 | Delta值 | Gamma值 | Theta值 | Vega值 | Rho值 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PBR20250912C00008000 | 8.00 | 2.63 | 6.55 | 0.00 | 0 | 1 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| PBR20250912C00008500 | 8.50 | 2.14 | 6.05 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| PBR20250912C00009000 | 9.00 | 1.64 | 5.55 | 0.00 | 0 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| PBR20250912C00009500 | 9.50 | 1.14 | 5.05 | 3.00 | 1 | 0 | 0.00% | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 |
| PBR20250912C00010000 | 10.00 | 0.63 | 4.05 | 0.00 | 0 | 0 | 659.91% | 0.77 | 0.05 | -0.52 | 0.00 | 0.00 |
| PBR20250912C00010500 | 10.50 | 0.62 | 4.05 | 0.00 | 0 | 0 | 243.69% | 0.88 | 0.09 | -0.11 | 0.00 | 0.00 |
| PBR20250912C00011000 | 11.00 | 1.74 | 1.78 | 1.60 | 17 | 16 | 98.22% | 0.98 | 0.05 | -0.01 | 0.00 | 0.00 |
| PBR20250912C00011500 | 11.50 | 1.25 | 1.49 | 0.00 | 0 | 200 | 72.62% | 0.97 | 0.09 | -0.01 | 0.00 | 0.00 |
| PBR20250912C00012000 | 12.00 | 0.75 | 0.79 | 0.73 | 28 | 748 | 37.57% | 0.99 | 0.10 | -0.00 | 0.00 | 0.00 |
| PBR20250912C00012500 | 12.50 | 0.28 | 0.31 | 0.26 | 329 | 5,158 | 31.57% | 0.81 | 0.90 | -0.02 | 0.00 | 0.00 |
| PBR20250912C00013000 | 13.00 | 0.03 | 0.04 | 0.04 | 156 | 1,340 | 27.88% | 0.18 | 0.98 | -0.02 | 0.00 | 0.00 |
| PBR20250912C00013500 | 13.50 | 0.00 | 0.02 | 0.00 | 0 | 112 | 46.67% | 0.06 | 0.25 | -0.01 | 0.00 | 0.00 |
| PBR20250912C00014000 | 14.00 | 0.00 | 0.05 | 0.00 | 0 | 93 | 83.65% | 0.07 | 0.17 | -0.02 | 0.00 | 0.00 |
| PBR20250912C00014500 | 14.50 | 0.00 | 0.62 | 0.00 | 0 | 1 | 107.09% | 0.06 | 0.12 | -0.02 | 0.00 | 0.00 |
| PBR20250912C00015000 | 15.00 | 0.00 | 0.05 | 0.00 | 0 | 2 | 128.75% | 0.05 | 0.09 | -0.02 | 0.00 | 0.00 |
| PBR20250912C00015500 | 15.50 | 0.00 | 0.85 | 0.00 | 0 | 0 | 149.02% | 0.05 | 0.07 | -0.02 | 0.00 | 0.00 |
| PBR20250912C00016000 | 16.00 | 0.00 | 0.84 | 0.00 | 0 | 0 | 168.14% | 0.04 | 0.06 | -0.02 | 0.00 | 0.00 |
| PBR20250912C00016500 | 16.50 | 0.00 | 0.64 | 0.00 | 0 | 0 | 186.26% | 0.04 | 0.05 | -0.02 | 0.00 | 0.00 |
| PBR20250912C00017000 | 17.00 | 0.00 | 0.57 | 0.00 | 0 | 0 | 203.51% | 0.04 | 0.04 | -0.02 | 0.00 | 0.00 |
| PBR20250912C00017500 | 17.50 | 0.00 | 0.54 | 0.00 | 0 | 0 | 219.99% | 0.03 | 0.04 | -0.02 | 0.00 | 0.00 |
| 合约 | 行使价 | 买入价 | 卖出价 | 最新 | 交易量 | 未平仓头寸 | 引申波幅 | Delta值 | Gamma值 | Theta值 | Vega值 | Rho值 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PBR20250912P00008000 | 8.00 | 0.00 | 0.05 | 0.04 | 1 | 1 | 325.17% | -0.02 | 0.02 | -0.02 | 0.00 | 0.00 |
| PBR20250912P00008500 | 8.50 | 0.00 | 0.20 | 0.19 | 1 | 0 | 380.34% | -0.06 | 0.03 | -0.08 | 0.00 | -0.00 |
| PBR20250912P00009000 | 9.00 | 0.00 | 1.02 | 0.00 | 0 | 0 | 444.44% | -0.11 | 0.04 | -0.19 | 0.00 | -0.00 |
| PBR20250912P00009500 | 9.50 | 0.00 | 0.73 | 0.00 | 0 | 0 | 390.96% | -0.12 | 0.06 | -0.18 | 0.00 | -0.00 |
| PBR20250912P00010000 | 10.00 | 0.00 | 0.01 | 0.00 | 0 | 208 | 144.89% | -0.01 | 0.02 | -0.00 | 0.00 | 0.00 |
| PBR20250912P00010500 | 10.50 | 0.00 | 0.01 | 0.00 | 0 | 1 | 119.01% | -0.01 | 0.03 | -0.00 | 0.00 | 0.00 |
| PBR20250912P00011000 | 11.00 | 0.00 | 0.01 | 0.00 | 0 | 735 | 93.39% | -0.02 | 0.04 | -0.00 | 0.00 | 0.00 |
| PBR20250912P00011500 | 11.50 | 0.00 | 0.01 | 0.01 | 1 | 489 | 69.05% | -0.02 | 0.08 | -0.00 | 0.00 | 0.00 |
| PBR20250912P00012000 | 12.00 | 0.00 | 0.01 | 0.01 | 44 | 2,202 | 44.25% | -0.03 | 0.17 | -0.00 | 0.00 | 0.00 |
| PBR20250912P00012500 | 12.50 | 0.02 | 0.04 | 0.02 | 104 | 312 | 30.93% | -0.19 | 0.91 | -0.02 | 0.00 | -0.00 |
| PBR20250912P00013000 | 13.00 | 0.00 | 0.73 | 0.00 | 0 | 7 | 26.98% | -0.83 | 0.99 | -0.02 | 0.00 | -0.00 |
| PBR20250912P00013500 | 13.50 | 0.00 | 2.79 | 0.00 | 0 | 0 | 196.69% | -0.62 | 0.20 | -0.20 | 0.00 | -0.00 |
| PBR20250912P00014000 | 14.00 | 0.00 | 3.35 | 0.00 | 0 | 0 | 259.87% | -0.65 | 0.15 | -0.25 | 0.00 | -0.00 |
| PBR20250912P00014500 | 14.50 | 0.50 | 3.85 | 0.00 | 0 | 0 | 297.85% | -0.68 | 0.13 | -0.27 | 0.00 | -0.00 |
| PBR20250912P00015000 | 15.00 | 0.79 | 4.35 | 0.00 | 0 | 0 | 268.87% | -0.76 | 0.12 | -0.20 | 0.00 | -0.00 |
| PBR20250912P00015500 | 15.50 | 1.49 | 4.85 | 0.00 | 0 | 0 | 332.45% | -0.74 | 0.10 | -0.26 | 0.00 | -0.00 |
| PBR20250912P00016000 | 16.00 | 1.47 | 5.35 | 0.00 | 0 | 0 | 236.54% | -0.88 | 0.09 | -0.09 | 0.00 | -0.00 |
| PBR20250912P00016500 | 16.50 | 1.97 | 4.70 | 0.00 | 0 | 0 | 324.76% | -0.82 | 0.08 | -0.18 | 0.00 | -0.00 |
| PBR20250912P00017000 | 17.00 | 2.47 | 5.30 | 4.13 | 1 | 0 | 506.03% | -0.71 | 0.07 | -0.42 | 0.00 | -0.00 |
| PBR20250912P00017500 | 17.50 | 2.96 | 6.00 | 4.53 | 1 | 0 | 370.88% | -0.84 | 0.07 | -0.19 | 0.00 | -0.00 |
