CVX 期权链 Chevron Corporation
Cboe delayed options data · 截至 15:03 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 ±6.1% (210.78–238.18) · ATM IV 29.0% · P/C 未平仓量 0.35
| 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 | |
| 108.45 | 111.75 | 126.5% | 1.00 | 0.0001 | 0.000 | 115 | 0 | 2.13 | 148.3% | -0.00 | 0.0001 | -0.005 | ||||
| 103.50 | 106.75 | 119.6% | 1.00 | 0.0001 | 0.000 | 120 | 0 | 2.13 | 140.0% | -0.00 | 0.0001 | -0.005 | ||||
| 98.50 | 101.75 | 111.9% | 1.00 | 0.0001 | 0.000 | 125 | 0 | 2.13 | 132.1% | -0.00 | 0.0001 | -0.006 | ||||
| 93.55 | 96.80 | 106.5% | 1.00 | 0.0002 | 0.000 | 130 | 0 | 2.13 | 124.4% | -0.00 | 0.0002 | -0.006 | ||||
| 88.55 | 91.80 | 99.4% | 1.00 | 0.0002 | 0.000 | 135 | 0 | 2.13 | 117.1% | -0.00 | 0.0002 | -0.007 | ||||
| 83.55 | 86.85 | 93.4% | 1.00 | 0.0002 | 0.000 | 140 | 0 | 1.76 | 105.9% | -0.00 | 0.0002 | -0.008 | ||||
| 78.35 | 81.85 | 83.1% | 1.00 | 0.0003 | 0.000 | 145 | 0 | 1.76 | 99.1% | -0.00 | 0.0003 | -0.008 | ||||
| 73.60 | 76.85 | 81.2% | 0.99 | 0.0004 | 0.000 | 150 | 0 | 1.76 | 1 | 92.6% | -0.00 | 0.0004 | -0.009 | |||
| 68.65 | 71.90 | 76.4% | 0.99 | 0.0005 | 0.000 | 155 | 0 | 0.7700 | 74.2% | -0.01 | 0.0005 | -0.010 | ||||
| 63.65 | 66.90 | 70.3% | 0.99 | 0.0006 | -0.001 | 160 | 0 | 0.9500 | 71.2% | -0.01 | 0.0006 | -0.011 | ||||
| 58.65 | 61.95 | 65.1% | 0.99 | 0.0008 | -0.003 | 165 | 0 | 0.9500 | 1 | 65.7% | -0.01 | 0.0008 | -0.013 | |||
| 53.70 | 56.95 | 59.9% | 0.99 | 0.0010 | -0.006 | 170 | 0 | 0.7500 | 57.8% | -0.01 | 0.0010 | -0.014 | ||||
| 48.70 | 52.00 | 54.8% | 0.99 | 0.0013 | -0.008 | 175 | 0 | 0.7500 | 52.7% | -0.01 | 0.0013 | -0.016 | ||||
| 43.75 | 47.05 | 50.3% | 0.98 | 0.0017 | -0.011 | 180 | 0 | 0.7500 | 2 | 47.7% | -0.02 | 0.0017 | -0.018 | |||
| 38.90 | 42.10 | 46.6% | 0.98 | 0.0023 | -0.015 | 185 | 0 | 0.2500 | 35.6% | -0.02 | 0.0023 | -0.022 | ||||
| 34.70 | 36.70 | 44.1% | 0.97 | 0.0033 | -0.021 | 190 | 0.1500 | 0.2800 | 15 | 27 | 34.2% | -0.03 | 0.0033 | -0.027 | ||
| 29.85 | 31.75 | 6 | 39.7% | 0.96 | 0.0048 | -0.030 | 195 | 0.0900 | 0.8600 | 2 | 37 | 34.7% | -0.04 | 0.0048 | -0.035 | |
| 25.10 | 26.95 | 6 | 36.3% | 0.93 | 0.0072 | -0.043 | 200 | 0.3100 | 0.8200 | 18 | 76 | 30.9% | -0.07 | 0.0073 | -0.048 | |
| 20.60 | 22.35 | 143 | 34.2% | 0.89 | 0.0107 | -0.063 | 205 | 0.8400 | 1.09 | 3 | 64 | 29.8% | -0.11 | 0.0108 | -0.067 | |
| 16.30 | 18.05 | 108 | 32.4% | 0.82 | 0.0148 | -0.087 | 210 | 1.66 | 1.80 | 26 | 128 | 29.5% | -0.18 | 0.0149 | -0.090 | |
| 12.35 | 14.25 | 508 | 31.3% | 0.73 | 0.0188 | -0.111 | 215 | 2.82 | 3.05 | 3 | 108 | 29.5% | -0.27 | 0.0190 | -0.113 | |
| 9.45 | 9.90 | 200 | 29.5% | 0.63 | 0.0218 | -0.128 | 220 | 4.45 | 4.80 | 3 | 51 | 29.3% | -0.37 | 0.0220 | -0.130 | |
| 6.70 | 7.05 | 9 | 111 | 29.1% | 0.52 | 0.0232 | -0.135 | 225 | 6.65 | 7.00 | 121 | 28.9% | -0.49 | 0.0235 | -0.137 | |
| 4.50 | 4.95 | 3 | 169 | 29.0% | 0.40 | 0.0227 | -0.130 | 230 | 9.45 | 9.85 | 28.7% | -0.60 | 0.0231 | -0.131 | ||
| 2.87 | 3.25 | 317 | 28.7% | 0.30 | 0.0205 | -0.114 | 235 | 11.95 | 14.30 | 28.9% | -0.71 | 0.0210 | -0.116 | |||
| 1.74 | 2.00 | 27 | 124 | 28.4% | 0.20 | 0.0170 | -0.093 | 240 | 15.65 | 18.10 | 28.1% | -0.81 | 0.0176 | -0.094 | ||
| 0.8500 | 1.19 | 3 | 21 | 27.7% | 0.14 | 0.0130 | -0.072 | 245 | 19.85 | 22.30 | 27.1% | -0.88 | 0.0138 | -0.073 | ||
| 0.3700 | 0.8300 | 3 | 87 | 28.0% | 0.09 | 0.0096 | -0.056 | 250 | 24.20 | 26.85 | 14 | 22.2% | -0.92 | 0.0104 | -0.057 | |
| 0.1100 | 0.8900 | 15 | 30.6% | 0.07 | 0.0071 | -0.045 | 255 | 29.15 | 31.85 | -0.95 | 0.0079 | -0.045 | ||||
| 0 | 0.7500 | 1 | 32.3% | 0.05 | 0.0053 | -0.037 | 260 | 33.55 | 37.25 | -0.97 | 0.0061 | -0.036 | ||||
| 0 | 0.9500 | 5 | 37.3% | 0.04 | 0.0041 | -0.032 | 265 | 38.55 | 42.30 | -0.98 | 0.0047 | -0.032 | ||||
| 0.0200 | 0.7100 | 1 | 38.7% | 0.03 | 0.0032 | -0.028 | 270 | 43.55 | 47.25 | -0.99 | 0.0035 | -0.026 | ||||
| 0 | 0.9600 | 2 | 44.0% | 0.03 | 0.0026 | -0.025 | 275 | 48.75 | 52.30 | 37.6% | -0.99 | 0.0024 | -0.027 | |||
| 0 | 1.15 | 48.7% | 0.02 | 0.0022 | -0.022 | 280 | 53.75 | 57.30 | 40.4% | -1.00 | 0.0015 | -0.025 | ||||
| 0 | 0.9500 | 50.0% | 0.02 | 0.0018 | -0.020 | 285 | 58.75 | 62.30 | 43.1% | -1.00 | 0.0010 | -0.024 | ||||
| 0 | 1.15 | 54.8% | 0.02 | 0.0015 | -0.019 | 290 | 63.55 | 67.30 | -1.00 | 0.0006 | -0.024 | |||||
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。