CVS 期权链 CVS Health Corp.
Cboe delayed options data · 截至 21:49 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 ±4.1% (93.08–101.08) · ATM IV 25.3% · P/C 未平仓量 1.01
| 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 | |
| 46.75 | 48.50 | 1 | 180.2% | 1.00 | 0.0001 | 0.000 | 50 | 0 | 2.13 | 364 | 228.6% | -0.00 | 0.0001 | -0.001 | ||
| 43.85 | 46.10 | 151.8% | 1.00 | 0.0001 | 0.000 | 52.5 | 0 | 0.0100 | 104 | 101.1% | -0.00 | 0.0001 | -0.001 | |||
| 41.35 | 43.60 | 140.9% | 1.00 | 0.0001 | 0.000 | 55 | 0 | 0.0800 | 555 | 115.5% | -0.00 | 0.0001 | -0.001 | |||
| 38.90 | 40.95 | 1 | 123.8% | 1.00 | 0.0002 | 0.000 | 57.5 | 0 | 0.6100 | 206 | 144.2% | -0.00 | 0.0002 | -0.002 | ||
| 36.40 | 38.35 | 105.3% | 1.00 | 0.0003 | 0.000 | 60 | 0 | 0.0100 | 331 | 80.5% | -0.00 | 0.0003 | -0.002 | |||
| 33.90 | 35.95 | 1 | 104.8% | 1.00 | 0.0003 | 0.000 | 62.5 | 0 | 0.4000 | 312 | 115.3% | -0.00 | 0.0003 | -0.002 | ||
| 31.45 | 33.40 | 7 | 95.9% | 1.00 | 0.0004 | 0.000 | 65 | 0 | 0.9000 | 889 | 123.9% | -0.00 | 0.0004 | -0.003 | ||
| 28.95 | 30.90 | 87.3% | 1.00 | 0.0006 | 0.000 | 67.5 | 0 | 0.0900 | 641 | 78.3% | -0.00 | 0.0006 | -0.003 | |||
| 26.45 | 27.90 | 16 | 1.00 | 0.0008 | 0.000 | 70 | 0 | 0.0200 | 1 | 808 | 135.5% | -0.00 | 0.0008 | -0.003 | ||
| 23.95 | 25.90 | 2 | 71.0% | 1.00 | 0.0011 | 0.000 | 72.5 | 0 | 0.0900 | 2,497 | 64.5% | -0.00 | 0.0011 | -0.004 | ||
| 21.45 | 23.35 | 229 | 60.0% | 0.99 | 0.0015 | 0.000 | 75 | 0 | 0.2600 | 1,388 | 67.9% | -0.01 | 0.0015 | -0.005 | ||
| 18.95 | 21.00 | 230 | 60.5% | 0.99 | 0.0022 | 0.000 | 77.5 | 0 | 0.1000 | 336 | 52.2% | -0.01 | 0.0022 | -0.006 | ||
| 16.45 | 18.45 | 684 | 50.9% | 0.99 | 0.0032 | 0.000 | 80 | 0 | 0.2500 | 1,539 | 53.0% | -0.01 | 0.0033 | -0.007 | ||
| 14.90 | 16.75 | 63.0% | 0.99 | 0.0046 | -0.001 | 82 | 0 | 0.1100 | 7 | 41.4% | -0.01 | 0.0046 | -0.009 | |||
| 14.00 | 15.90 | 330 | 43.7% | 0.98 | 0.0051 | -0.002 | 82.5 | 0 | 0.1000 | 495 | 39.6% | -0.02 | 0.0051 | -0.009 | ||
| 13.50 | 15.60 | 48.5% | 0.98 | 0.0056 | -0.002 | 83 | 0 | 0.1200 | 4 | 39.4% | -0.02 | 0.0056 | -0.009 | |||
| 12.50 | 14.55 | 44.1% | 0.98 | 0.0068 | -0.004 | 84 | 0 | 0.1300 | 7 | 37.3% | -0.02 | 0.0069 | -0.011 | |||
| 11.90 | 13.40 | 1 | 983 | 46.6% | 0.98 | 0.0084 | -0.006 | 85 | 0.0400 | 0.0800 | 3 | 4,119 | 34.3% | -0.02 | 0.0085 | -0.012 |
| 10.95 | 12.50 | 46.0% | 0.97 | 0.0105 | -0.009 | 86 | 0 | 0.1500 | 7 | 33.0% | -0.03 | 0.0106 | -0.014 | |||
| 9.95 | 11.60 | 1 | 44.2% | 0.96 | 0.0132 | -0.011 | 87 | 0 | 0.2500 | 7 | 7 | 33.5% | -0.04 | 0.0133 | -0.017 | |
| 9.50 | 11.00 | 3 | 460 | 41.8% | 0.96 | 0.0149 | -0.013 | 87.5 | 0.0800 | 0.1800 | 3 | 1,801 | 32.3% | -0.04 | 0.0150 | -0.018 |
| 8.65 | 10.50 | 34.3% | 0.95 | 0.0168 | -0.015 | 88 | 0.0700 | 0.2300 | 22 | 31.9% | -0.05 | 0.0169 | -0.020 | |||
| 7.85 | 9.50 | 34.5% | 0.94 | 0.0213 | -0.019 | 89 | 0.0300 | 0.2900 | 32 | 29.4% | -0.06 | 0.0215 | -0.024 | |||
| 7.15 | 8.35 | 22 | 696 | 33.3% | 0.92 | 0.0271 | -0.024 | 90 | 0.2000 | 0.3000 | 45 | 1,757 | 29.6% | -0.08 | 0.0273 | -0.028 |
| 5.75 | 7.45 | 20 | 25.8% | 0.89 | 0.0342 | -0.030 | 91 | 0.2400 | 0.4000 | 15 | 28.4% | -0.11 | 0.0345 | -0.034 | ||
| 5.25 | 6.70 | 14 | 31.1% | 0.85 | 0.0425 | -0.037 | 92 | 0.3500 | 0.5000 | 9 | 43 | 27.5% | -0.15 | 0.0429 | -0.041 | |
| 4.90 | 5.85 | 20 | 1,102 | 27.3% | 0.83 | 0.0470 | -0.041 | 92.5 | 0.4500 | 0.5800 | 93 | 1,590 | 27.6% | -0.17 | 0.0475 | -0.044 |
| 4.55 | 5.80 | 71 | 30.8% | 0.81 | 0.0516 | -0.045 | 93 | 0.5100 | 0.6700 | 80 | 381 | 27.1% | -0.19 | 0.0521 | -0.048 | |
| 3.85 | 4.75 | 285 | 28.6% | 0.75 | 0.0607 | -0.052 | 94 | 0.7100 | 1.05 | 102 | 177 | 27.9% | -0.25 | 0.0613 | -0.055 | |
| 3.10 | 3.60 | 13 | 1,504 | 24.8% | 0.69 | 0.0688 | -0.059 | 95 | 0.9100 | 1.12 | 52 | 1,460 | 25.4% | -0.31 | 0.0696 | -0.061 |
| 2.40 | 2.94 | 1 | 170 | 24.3% | 0.62 | 0.0749 | -0.064 | 96 | 1.32 | 1.54 | 15 | 161 | 26.1% | -0.39 | 0.0759 | -0.065 |
| 1.98 | 2.27 | 12 | 438 | 24.5% | 0.54 | 0.0785 | -0.067 | 97 | 1.71 | 2.04 | 2 | 21 | 26.0% | -0.46 | 0.0796 | -0.068 |
| 1.80 | 2.04 | 36 | 1,748 | 25.1% | 0.50 | 0.0791 | -0.067 | 97.5 | 1.85 | 2.25 | 5 | 2,253 | 25.1% | -0.50 | 0.0803 | -0.068 |
| 1.53 | 1.82 | 31 | 60 | 24.9% | 0.46 | 0.0789 | -0.066 | 98 | 2.20 | 2.67 | 20 | 209 | 26.5% | -0.54 | 0.0802 | -0.067 |
| 1.18 | 1.41 | 294 | 482 | 25.2% | 0.39 | 0.0762 | -0.064 | 99 | 2.71 | 3.25 | 2 | 16 | 25.8% | -0.62 | 0.0777 | -0.064 |
| 0.8700 | 1.20 | 66 | 4,765 | 26.2% | 0.31 | 0.0707 | -0.059 | 100 | 3.35 | 4.00 | 539 | 26.1% | -0.70 | 0.0723 | -0.059 | |
| 0.1900 | 0.8800 | 12 | 61 | 22.3% | 0.25 | 0.0631 | -0.053 | 101 | 4.20 | 4.75 | 1 | 27.0% | -0.76 | 0.0647 | -0.052 | |
| 0.4400 | 0.6100 | 3 | 28 | 25.6% | 0.20 | 0.0544 | -0.046 | 102 | 4.55 | 5.65 | 1 | 23.8% | -0.82 | 0.0558 | -0.045 | |
| 0.3000 | 0.5200 | 77 | 26.5% | 0.15 | 0.0456 | -0.039 | 103 | 5.15 | 6.85 | 24.5% | -0.86 | 0.0467 | -0.038 | |||
| 0.1700 | 0.5800 | 2 | 28.6% | 0.12 | 0.0374 | -0.033 | 104 | 5.95 | 7.90 | 25.1% | -0.90 | 0.0381 | -0.031 | |||
| 0.1400 | 0.2200 | 9 | 2,901 | 25.9% | 0.09 | 0.0304 | -0.028 | 105 | 7.15 | 8.35 | 4 | 107 | -0.93 | 0.0332 | -0.024 | |
| 0.0400 | 0.2400 | 56 | 26.8% | 0.07 | 0.0244 | -0.023 | 106 | 7.80 | 9.75 | -0.95 | 0.0301 | -0.020 | ||||
| 0.0200 | 0.1800 | 74 | 27.2% | 0.05 | 0.0196 | -0.019 | 107 | 8.75 | 10.70 | -0.97 | 0.0263 | -0.019 | ||||
| 0 | 0.1000 | 3 | 3,627 | 29.8% | 0.03 | 0.0106 | -0.012 | 110 | 11.75 | 13.70 | 1 | -0.99 | 0.0081 | -0.030 | ||
| 0 | 0.1600 | 2 | 2,022 | 41.5% | 0.01 | 0.0047 | -0.007 | 115 | 17.15 | 18.30 | 4 | 4 | -1.00 | 0.0000 | -0.042 | |
| 0 | 0.0200 | 1,059 | 90.6% | 0.01 | 0.0026 | -0.005 | 120 | 21.60 | 23.60 | 5 | -1.00 | 0.0000 | -0.046 | |||
| 0 | 0.0900 | 595 | 53.9% | 0.01 | 0.0016 | -0.004 | 125 | 26.75 | 28.70 | -1.00 | 0.0000 | -0.047 | ||||
| 0 | 0.1000 | 611 | 61.9% | 0.00 | 0.0010 | -0.003 | 130 | 31.60 | 33.60 | -1.00 | 0.0000 | -0.048 | ||||
| 0 | 0.9900 | 78 | 98.9% | 0.00 | 0.0007 | -0.003 | 135 | 36.80 | 38.70 | -1.00 | 0.0000 | -0.048 | ||||
| 0 | 2.13 | 4 | 126.9% | 0.00 | 0.0005 | -0.002 | 140 | 41.60 | 43.75 | -1.00 | 0.0000 | -0.048 | ||||
| 0 | 2.13 | 28 | 135.6% | 0.00 | 0.0004 | -0.002 | 145 | 46.75 | 48.65 | -1.00 | 0.0000 | -0.048 | ||||
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。