CZR 期权链 Caesars Entertainment, Inc.
Cboe delayed options data · 截至 09:41 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% (27.88–31.50) · ATM IV 12.4% · P/C 未平仓量 0.86
| 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 | |
| 12.80 | 17.00 | 184 | 65.9% | 0.98 | 0.0030 | 0.000 | 15 | 0.0100 | 0.0500 | 4,697 | 51.5% | -0.01 | 0.0029 | -0.001 | ||
| 11.80 | 16.00 | 59.2% | 0.98 | 0.0038 | 0.000 | 16 | 0 | 2.13 | 102.4% | -0.01 | 0.0038 | -0.001 | ||||
| 10.80 | 15.00 | 52.8% | 0.98 | 0.0048 | 0.000 | 17 | 0 | 2.13 | 94.6% | -0.02 | 0.0048 | -0.001 | ||||
| 9.85 | 14.05 | 50.8% | 0.97 | 0.0061 | 0.000 | 18 | 0 | 0.1100 | 102 | 42.8% | -0.02 | 0.0061 | -0.001 | |||
| 8.85 | 13.05 | 45.1% | 0.97 | 0.0078 | 0.000 | 19 | 0 | 2.14 | 66 | 80.5% | -0.02 | 0.0078 | -0.002 | |||
| 7.90 | 12.10 | 861 | 42.8% | 0.96 | 0.0099 | 0.000 | 20 | 0.0100 | 0.1200 | 5,199 | 36.0% | -0.03 | 0.0100 | -0.002 | ||
| 6.90 | 11.10 | 37.6% | 0.96 | 0.0127 | 0.000 | 21 | 0.0100 | 2.16 | 1,000 | 67.9% | -0.04 | 0.0128 | -0.002 | |||
| 5.95 | 9.85 | 24.4% | 0.95 | 0.0164 | 0.000 | 22 | 0.0100 | 2.18 | 3 | 62.1% | -0.05 | 0.0165 | -0.002 | |||
| 4.95 | 9.15 | 74 | 30.3% | 0.94 | 0.0212 | -0.000 | 23 | 0 | 2.19 | 1,083 | 56.1% | -0.06 | 0.0215 | -0.002 | ||
| 4.00 | 8.20 | 27.7% | 0.92 | 0.0279 | -0.001 | 24 | 0.0100 | 2.21 | 50.6% | -0.07 | 0.0283 | -0.002 | ||||
| 3.00 | 6.00 | 485 | 0.91 | 0.0374 | -0.001 | 25 | 0.0100 | 0.1600 | 1,588 | 19.4% | -0.09 | 0.0380 | -0.002 | |||
| 2.07 | 6.30 | 9 | 21.3% | 0.88 | 0.0512 | -0.001 | 26 | 0 | 2.25 | 24 | 39.5% | -0.11 | 0.0524 | -0.003 | ||
| 1.11 | 5.10 | 3 | 14.7% | 0.85 | 0.0726 | -0.002 | 27 | 0 | 0.2500 | 20 | 14.0% | -0.15 | 0.0748 | -0.003 | ||
| 0.2300 | 4.40 | 2,002 | 15.0% | 0.79 | 0.1078 | -0.002 | 28 | 0.0100 | 0.3500 | 2,403 | 11.6% | -0.21 | 0.1125 | -0.003 | ||
| 0 | 3.50 | 21 | 16.9% | 0.70 | 0.1701 | -0.002 | 29 | 0 | 0.4200 | 382 | 8.0% | -0.31 | 0.1832 | -0.003 | ||
| 0 | 0.9000 | 1,922 | 6.2% | 0.51 | 0.2724 | -0.002 | 30 | 0.0500 | 2.68 | 476 | 18.7% | -0.54 | 0.3289 | -0.002 | ||
| 0.0500 | 1.75 | 413 | 18.3% | 0.25 | 0.2310 | -0.002 | 31 | 0 | 3.45 | 15.2% | -0.91 | 0.4176 | -0.002 | |||
| 0 | 2.22 | 129 | 26.2% | 0.10 | 0.1207 | -0.001 | 32 | 0.2700 | 4.45 | 12.6% | -1.00 | 0.0000 | -0.005 | |||
| 0.0300 | 0.5700 | 7 | 2,133 | 16.8% | 0.06 | 0.0676 | -0.001 | 33 | 1.35 | 5.40 | 10 | 16.4% | -1.00 | 0.0000 | -0.005 | |
| 0 | 2.17 | 4 | 34.0% | 0.05 | 0.0458 | -0.001 | 34 | 2.18 | 6.15 | 75 | -1.00 | 0.0000 | -0.005 | |||
| 0.0100 | 0.1500 | 3,865 | 16.2% | 0.04 | 0.0338 | -0.001 | 35 | 3.15 | 7.40 | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 2.15 | 40.8% | 0.03 | 0.0263 | -0.001 | 36 | 4.20 | 8.40 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 2.15 | 1,532 | 43.9% | 0.03 | 0.0211 | -0.001 | 37 | 5.20 | 9.35 | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 2.14 | 46.8% | 0.03 | 0.0174 | -0.001 | 38 | 6.20 | 10.40 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 2.14 | 1 | 49.6% | 0.02 | 0.0146 | -0.001 | 39 | 7.20 | 11.35 | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.0100 | 1,842 | 18.1% | 0.02 | 0.0125 | -0.001 | 40 | 8.20 | 12.25 | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 2.13 | 54.7% | 0.02 | 0.0108 | -0.001 | 41 | 9.20 | 13.40 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 0.7800 | 140 | 42.0% | 0.02 | 0.0094 | -0.001 | 42 | 10.20 | 14.35 | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 2.13 | 59.5% | 0.02 | 0.0083 | -0.001 | 43 | 11.20 | 15.40 | -1.00 | 0.0000 | -0.005 | |||||
| 0 | 2.13 | 61.7% | 0.01 | 0.0074 | -0.001 | 44 | 12.20 | 16.40 | -1.00 | 0.0000 | -0.005 | |||||
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。