CVX 期权链 Chevron Corporation
Cboe delayed options data · 截至 16:03 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 ±8.8% (203.15–242.35) · ATM IV 27.4% · P/C 未平仓量 0.88
| 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 | |
| 106.40 | 110.10 | 80.6% | 1.00 | 0.0000 | 0.000 | 115 | 0 | 0.3000 | 347 | 70.5% | -0.00 | 0.0001 | -0.002 | |||
| 101.50 | 104.55 | 3 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 0.1000 | 424 | 58.5% | -0.00 | 0.0001 | -0.002 | |||
| 96.55 | 99.75 | 60 | 58.7% | 1.00 | 0.0000 | 0.000 | 125 | 0 | 0.1600 | 3 | 674 | 57.8% | -0.00 | 0.0001 | -0.002 | |
| 91.55 | 94.60 | 42 | 1.00 | 0.0000 | 0.000 | 130 | 0 | 0.0800 | 1,816 | 50.2% | -0.00 | 0.0002 | -0.002 | |||
| 86.60 | 89.65 | 14 | 1.00 | 0.0001 | 0.000 | 135 | 0 | 0.0800 | 602 | 46.9% | -0.00 | 0.0002 | -0.003 | |||
| 81.55 | 84.65 | 68 | 1.00 | 0.0001 | 0.000 | 140 | 0.0300 | 0.0700 | 12 | 1,780 | 44.8% | -0.00 | 0.0003 | -0.003 | ||
| 76.60 | 79.20 | 204 | 1.00 | 0.0001 | 0.000 | 145 | 0.0200 | 0.0700 | 2 | 861 | 41.2% | -0.00 | 0.0004 | -0.004 | ||
| 71.60 | 74.25 | 528 | 1.00 | 0.0002 | 0.000 | 150 | 0.0500 | 0.0900 | 1 | 1,281 | 40.2% | -0.01 | 0.0005 | -0.005 | ||
| 66.70 | 69.25 | 497 | 1.00 | 0.0003 | 0.000 | 155 | 0.0800 | 0.1100 | 2 | 1,983 | 38.6% | -0.01 | 0.0006 | -0.006 | ||
| 61.70 | 64.80 | 1,362 | 1.00 | 0.0005 | 0.000 | 160 | 0.0400 | 0.2700 | 2,461 | 37.9% | -0.01 | 0.0009 | -0.008 | |||
| 56.65 | 59.35 | 835 | 0.99 | 0.0007 | 0.000 | 165 | 0.1200 | 0.1900 | 2 | 3,266 | 34.8% | -0.02 | 0.0012 | -0.010 | ||
| 51.75 | 54.45 | 10 | 1,114 | 0.99 | 0.0011 | -0.001 | 170 | 0.1400 | 0.3700 | 2,877 | 34.2% | -0.02 | 0.0017 | -0.013 | ||
| 46.95 | 49.50 | 2,243 | 0.98 | 0.0017 | -0.005 | 175 | 0.2400 | 0.4600 | 2,780 | 32.8% | -0.03 | 0.0023 | -0.016 | |||
| 42.35 | 44.55 | 1 | 1,659 | 29.1% | 0.97 | 0.0026 | -0.011 | 180 | 0.4000 | 0.5600 | 2 | 2,847 | 31.3% | -0.04 | 0.0032 | -0.021 |
| 37.15 | 39.80 | 1,694 | 26.2% | 0.96 | 0.0038 | -0.018 | 185 | 0.6400 | 0.8200 | 2 | 1,547 | 30.6% | -0.06 | 0.0044 | -0.027 | |
| 32.55 | 35.30 | 3 | 1,431 | 29.2% | 0.94 | 0.0055 | -0.028 | 190 | 0.8300 | 1.26 | 1 | 3,112 | 29.5% | -0.09 | 0.0059 | -0.035 |
| 27.95 | 30.65 | 1,666 | 28.3% | 0.90 | 0.0076 | -0.039 | 195 | 1.50 | 1.88 | 219 | 2,279 | 29.6% | -0.12 | 0.0078 | -0.044 | |
| 23.75 | 26.20 | 2 | 2,699 | 28.2% | 0.86 | 0.0099 | -0.051 | 200 | 2.26 | 2.44 | 215 | 4,161 | 28.7% | -0.17 | 0.0098 | -0.054 |
| 16.50 | 18.25 | 113 | 5,115 | 28.3% | 0.73 | 0.0142 | -0.072 | 210 | 4.55 | 4.80 | 75 | 1,479 | 27.8% | -0.29 | 0.0138 | -0.072 |
| 10.85 | 11.25 | 11 | 4,953 | 27.4% | 0.57 | 0.0167 | -0.083 | 220 | 8.45 | 8.65 | 57 | 770 | 27.3% | -0.44 | 0.0165 | -0.082 |
| 6.35 | 6.70 | 60 | 6,013 | 27.1% | 0.41 | 0.0163 | -0.079 | 230 | 14.00 | 14.30 | 23 | 163 | 27.1% | -0.61 | 0.0164 | -0.079 |
| 3.45 | 3.80 | 16 | 3,167 | 27.1% | 0.26 | 0.0136 | -0.066 | 240 | 20.60 | 22.30 | 2 | 40 | 27.6% | -0.75 | 0.0138 | -0.065 |
| 1.77 | 2.08 | 29 | 12.8K | 27.4% | 0.16 | 0.0099 | -0.049 | 250 | 28.45 | 31.25 | 3 | 28.1% | -0.86 | 0.0099 | -0.045 | |
| 0.8200 | 1.20 | 9 | 799 | 27.9% | 0.09 | 0.0066 | -0.033 | 260 | 37.70 | 40.40 | 3 | 29.3% | -0.92 | 0.0064 | -0.027 | |
| 0.4000 | 0.6200 | 3 | 412 | 28.3% | 0.05 | 0.0042 | -0.022 | 270 | 47.45 | 49.90 | 2 | 31.3% | -0.96 | 0.0038 | -0.014 | |
| 0.2800 | 0.3300 | 83 | 498 | 29.7% | 0.03 | 0.0027 | -0.016 | 280 | 57.20 | 59.85 | 34.3% | -0.98 | 0.0023 | -0.006 | ||
| 0.0800 | 0.2700 | 207 | 30.7% | 0.02 | 0.0018 | -0.011 | 290 | 66.70 | 69.75 | 34.0% | -0.99 | 0.0014 | 0.000 | |||
| 0.1200 | 0.1700 | 43 | 122 | 33.1% | 0.01 | 0.0012 | -0.009 | 300 | 76.65 | 79.35 | 29.2% | -0.99 | 0.0009 | 0.000 | ||
| 0 | 0.3200 | 56 | 36.6% | 0.01 | 0.0009 | -0.007 | 310 | 86.55 | 89.60 | 38.6% | -0.99 | 0.0006 | 0.000 | |||
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。