CVS 期权链 CVS Health Corp.
Cboe delayed options data · 截至 06:35 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 ±27.2% (67.47–117.92) · ATM IV 31.6% · P/C 未平仓量 0.61
| 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 | |
| 43.30 | 46.25 | 216 | 0.97 | 0.0021 | 0.000 | 47.5 | 0.6600 | 0.8700 | 839 | 40.3% | -0.04 | 0.0022 | -0.004 | |||
| 41.00 | 43.95 | 42 | 0.96 | 0.0024 | 0.000 | 50 | 0.6200 | 1.18 | 320 | 38.1% | -0.05 | 0.0026 | -0.004 | |||
| 37.35 | 40.40 | 55 | 36.0% | 0.94 | 0.0034 | -0.001 | 55 | 1.16 | 1.57 | 148 | 38.0% | -0.07 | 0.0035 | -0.005 | ||
| 33.45 | 36.30 | 1 | 221 | 36.1% | 0.91 | 0.0044 | -0.002 | 60 | 1.68 | 2.18 | 939 | 36.7% | -0.09 | 0.0046 | -0.006 | |
| 30.65 | 33.70 | 275 | 31.4% | 0.90 | 0.0051 | -0.003 | 62.5 | 1.98 | 2.63 | 462 | 36.2% | -0.11 | 0.0052 | -0.007 | ||
| 30.10 | 31.50 | 204 | 34.6% | 0.88 | 0.0057 | -0.004 | 65 | 2.46 | 3.15 | 287 | 36.1% | -0.13 | 0.0059 | -0.008 | ||
| 27.10 | 29.75 | 98 | 31.9% | 0.86 | 0.0064 | -0.005 | 67.5 | 2.86 | 3.75 | 275 | 35.7% | -0.15 | 0.0066 | -0.008 | ||
| 25.80 | 27.75 | 319 | 32.7% | 0.84 | 0.0071 | -0.006 | 70 | 2.92 | 4.05 | 234 | 33.8% | -0.17 | 0.0073 | -0.009 | ||
| 23.30 | 26.10 | 109 | 31.2% | 0.82 | 0.0077 | -0.007 | 72.5 | 3.75 | 4.85 | 169 | 34.3% | -0.19 | 0.0080 | -0.010 | ||
| 21.55 | 24.35 | 422 | 31.0% | 0.80 | 0.0084 | -0.008 | 75 | 3.75 | 5.60 | 496 | 33.0% | -0.21 | 0.0087 | -0.010 | ||
| 20.90 | 23.45 | 201 | 33.8% | 0.77 | 0.0091 | -0.009 | 77.5 | 5.10 | 6.25 | 663 | 33.6% | -0.24 | 0.0094 | -0.011 | ||
| 19.50 | 21.35 | 50 | 5,385 | 32.9% | 0.75 | 0.0097 | -0.009 | 80 | 5.45 | 7.15 | 9 | 2,345 | 32.7% | -0.27 | 0.0100 | -0.011 |
| 17.95 | 20.40 | 40 | 633 | 33.3% | 0.72 | 0.0103 | -0.010 | 82.5 | 7.00 | 8.05 | 484 | 33.4% | -0.29 | 0.0107 | -0.012 | |
| 16.25 | 18.30 | 1,103 | 31.7% | 0.69 | 0.0108 | -0.011 | 85 | 7.30 | 8.95 | 1,089 | 32.1% | -0.32 | 0.0112 | -0.012 | ||
| 14.90 | 16.85 | 415 | 31.3% | 0.66 | 0.0113 | -0.011 | 87.5 | 8.30 | 10.45 | 336 | 32.4% | -0.35 | 0.0118 | -0.013 | ||
| 14.10 | 15.50 | 683 | 31.7% | 0.63 | 0.0117 | -0.011 | 90 | 9.50 | 11.35 | 328 | 32.0% | -0.38 | 0.0123 | -0.013 | ||
| 12.60 | 14.50 | 661 | 31.3% | 0.61 | 0.0120 | -0.012 | 92.5 | 10.65 | 12.70 | 399 | 31.9% | -0.41 | 0.0127 | -0.013 | ||
| 11.75 | 14.05 | 346 | 32.4% | 0.58 | 0.0123 | -0.012 | 95 | 11.95 | 14.05 | 38 | 208 | 31.8% | -0.45 | 0.0131 | -0.013 | |
| 9.85 | 12.30 | 110 | 30.2% | 0.55 | 0.0125 | -0.012 | 97.5 | 13.90 | 15.40 | 60 | 32.4% | -0.48 | 0.0134 | -0.013 | ||
| 10.00 | 11.90 | 1,022 | 32.2% | 0.52 | 0.0126 | -0.013 | 100 | 14.80 | 17.05 | 308 | 31.8% | -0.51 | 0.0136 | -0.013 | ||
| 8.10 | 10.35 | 468 | 32.0% | 0.46 | 0.0127 | -0.013 | 105 | 17.85 | 20.00 | 82 | 31.2% | -0.57 | 0.0139 | -0.013 | ||
| 6.85 | 7.95 | 873 | 31.0% | 0.41 | 0.0125 | -0.012 | 110 | 21.40 | 23.45 | 37 | 31.2% | -0.63 | 0.0140 | -0.012 | ||
| 5.30 | 6.75 | 524 | 30.5% | 0.36 | 0.0120 | -0.012 | 115 | 25.00 | 27.10 | 513 | 30.9% | -0.69 | 0.0138 | -0.011 | ||
| 4.30 | 5.65 | 817 | 30.4% | 0.31 | 0.0115 | -0.011 | 120 | 28.95 | 31.75 | 2 | 31.9% | -0.75 | 0.0137 | -0.011 | ||
| 3.85 | 4.70 | 485 | 30.9% | 0.27 | 0.0107 | -0.011 | 125 | 33.10 | 35.90 | 60 | 32.0% | -0.80 | 0.0140 | -0.010 | ||
| 3.15 | 4.00 | 486 | 30.9% | 0.24 | 0.0100 | -0.010 | 130 | 37.60 | 40.45 | 2 | 32.8% | -0.85 | 0.0148 | -0.010 | ||
| 2.65 | 3.30 | 133 | 31.0% | 0.20 | 0.0091 | -0.009 | 135 | 42.80 | 45.05 | 34.8% | -0.91 | 0.0142 | -0.012 | |||
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。