DAL 期权链 Delta Air Lines, Inc.
Cboe delayed options data · 截至 15:41 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 ±5.6% (73.89–82.67) · ATM IV 34.2% · P/C 未平仓量 1.71
| 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 | |
| 38.05 | 38.70 | 46 | 117.4% | 1.00 | 0.0000 | 0.000 | 40 | 0 | 0.0200 | 942 | 117.9% | -0.00 | 0.0000 | -0.000 | ||
| 34.95 | 35.85 | 45 | 118.3% | 1.00 | 0.0001 | 0.000 | 43 | 0 | 0.0800 | 1,012 | 123.1% | -0.00 | 0.0001 | -0.000 | ||
| 33.05 | 33.80 | 1 | 76 | 117.6% | 1.00 | 0.0001 | 0.000 | 45 | 0 | 0.0200 | 1,599 | 98.5% | -0.00 | 0.0001 | -0.000 | |
| 31.00 | 32.30 | 47 | 141.9% | 1.00 | 0.0001 | 0.000 | 47 | 0 | 0.0700 | 1,994 | 104.6% | -0.00 | 0.0001 | -0.001 | ||
| 28.10 | 29.00 | 132 | 116.2% | 1.00 | 0.0002 | 0.000 | 50 | 0 | 0.0200 | 1,738 | 81.1% | -0.00 | 0.0002 | -0.001 | ||
| 25.60 | 26.80 | 302 | 118.3% | 1.00 | 0.0003 | 0.000 | 52.5 | 0 | 0.0700 | 467 | 83.9% | -0.00 | 0.0003 | -0.001 | ||
| 23.10 | 24.40 | 174 | 109.8% | 1.00 | 0.0005 | 0.000 | 55 | 0 | 0.0700 | 4,607 | 75.1% | -0.00 | 0.0005 | -0.001 | ||
| 20.65 | 21.80 | 206 | 96.5% | 1.00 | 0.0009 | 0.000 | 57.5 | 0 | 0.0400 | 885 | 66.6% | -0.00 | 0.0009 | -0.002 | ||
| 18.05 | 18.95 | 660 | 67.6% | 1.00 | 0.0015 | 0.000 | 60 | 0 | 0.0300 | 5,078 | 52.7% | -0.00 | 0.0015 | -0.003 | ||
| 15.45 | 16.90 | 340 | 71.5% | 0.99 | 0.0027 | 0.000 | 62.5 | 0 | 0.0800 | 815 | 51.5% | -0.01 | 0.0027 | -0.004 | ||
| 13.15 | 14.10 | 612 | 58.4% | 0.99 | 0.0051 | -0.001 | 65 | 0 | 0.0600 | 1,498 | 41.9% | -0.01 | 0.0052 | -0.007 | ||
| 10.75 | 11.90 | 650 | 57.4% | 0.97 | 0.0101 | -0.007 | 67.5 | 0.0300 | 0.0600 | 3,771 | 36.6% | -0.03 | 0.0102 | -0.012 | ||
| 8.25 | 9.20 | 2,017 | 43.0% | 0.94 | 0.0201 | -0.017 | 70 | 0.0900 | 0.2200 | 7,821 | 36.6% | -0.06 | 0.0203 | -0.022 | ||
| 6.60 | 7.65 | 46.0% | 0.89 | 0.0334 | -0.030 | 72 | 0.2000 | 0.3900 | 685 | 34.7% | -0.11 | 0.0336 | -0.034 | |||
| 6.05 | 6.85 | 3,583 | 39.2% | 0.87 | 0.0374 | -0.034 | 72.5 | 0.2400 | 0.4500 | 2,470 | 34.2% | -0.13 | 0.0377 | -0.038 | ||
| 5.50 | 6.75 | 2 | 41.1% | 0.85 | 0.0415 | -0.038 | 73 | 0.3000 | 0.5300 | 1 | 34 | 34.1% | -0.15 | 0.0419 | -0.042 | |
| 4.85 | 5.95 | 3 | 42.0% | 0.81 | 0.0499 | -0.047 | 74 | 0.4600 | 0.6900 | 93 | 33.5% | -0.20 | 0.0504 | -0.050 | ||
| 4.10 | 4.60 | 1,921 | 35.5% | 0.75 | 0.0580 | -0.055 | 75 | 0.6400 | 0.9200 | 3 | 15.6K | 32.8% | -0.25 | 0.0586 | -0.057 | |
| 3.45 | 4.05 | 72 | 37.0% | 0.69 | 0.0650 | -0.062 | 76 | 0.8900 | 1.26 | 175 | 32.8% | -0.32 | 0.0656 | -0.064 | ||
| 2.77 | 3.40 | 13 | 36.2% | 0.62 | 0.0702 | -0.067 | 77 | 1.23 | 1.60 | 667 | 32.3% | -0.38 | 0.0710 | -0.068 | ||
| 2.49 | 2.95 | 1,193 | 34.9% | 0.58 | 0.0721 | -0.069 | 77.5 | 1.52 | 1.85 | 2 | 4,221 | 33.2% | -0.42 | 0.0729 | -0.070 | |
| 2.21 | 2.76 | 10 | 331 | 35.4% | 0.55 | 0.0733 | -0.070 | 78 | 1.73 | 2.07 | 95 | 228 | 32.9% | -0.46 | 0.0742 | -0.071 |
| 1.75 | 2.14 | 2 | 97 | 34.5% | 0.47 | 0.0739 | -0.070 | 79 | 2.10 | 2.65 | 77 | 32.2% | -0.53 | 0.0750 | -0.071 | |
| 1.39 | 1.50 | 106 | 3,213 | 33.0% | 0.40 | 0.0720 | -0.068 | 80 | 2.70 | 3.15 | 2 | 3,523 | 31.4% | -0.61 | 0.0732 | -0.068 |
| 1.05 | 1.24 | 81 | 33.7% | 0.33 | 0.0678 | -0.064 | 81 | 3.25 | 3.85 | 125 | 30.5% | -0.68 | 0.0690 | -0.064 | ||
| 0.7800 | 1.10 | 364 | 35.1% | 0.27 | 0.0617 | -0.058 | 82 | 3.85 | 4.60 | 148 | 29.0% | -0.74 | 0.0630 | -0.057 | ||
| 0.6700 | 0.9800 | 1 | 3,267 | 35.2% | 0.24 | 0.0582 | -0.054 | 82.5 | 4.40 | 5.05 | 1 | 2,945 | 31.2% | -0.77 | 0.0595 | -0.054 |
| 0.5800 | 0.8400 | 1 | 446 | 35.1% | 0.22 | 0.0545 | -0.051 | 83 | 4.90 | 5.40 | 395 | 31.6% | -0.79 | 0.0557 | -0.050 | |
| 0.3900 | 0.6500 | 175 | 34.9% | 0.17 | 0.0468 | -0.044 | 84 | 5.20 | 6.30 | 193 | 21.2% | -0.84 | 0.0478 | -0.042 | ||
| 0.2700 | 0.3700 | 2 | 3,368 | 33.1% | 0.13 | 0.0392 | -0.037 | 85 | 6.10 | 7.20 | 2 | 5,412 | -0.88 | 0.0403 | -0.035 | |
| 0.1800 | 0.3700 | 3 | 134 | 35.0% | 0.10 | 0.0322 | -0.031 | 86 | 7.00 | 8.10 | 61 | -0.91 | 0.0342 | -0.028 | ||
| 0.1100 | 0.2800 | 367 | 35.0% | 0.08 | 0.0261 | -0.025 | 87 | 7.95 | 9.10 | 21 | -0.94 | 0.0296 | -0.022 | |||
| 0.0700 | 0.2300 | 30 | 2,173 | 34.4% | 0.07 | 0.0234 | -0.023 | 87.5 | 8.45 | 9.50 | 2,484 | -0.95 | 0.0276 | -0.021 | ||
| 0.0600 | 0.2200 | 20 | 388 | 35.2% | 0.06 | 0.0210 | -0.021 | 88 | 8.90 | 10.00 | -0.96 | 0.0256 | -0.020 | |||
| 0.0300 | 0.1600 | 55 | 35.2% | 0.05 | 0.0168 | -0.017 | 89 | 9.90 | 11.05 | -0.97 | 0.0200 | -0.021 | ||||
| 0.0400 | 0.1000 | 6,638 | 35.7% | 0.04 | 0.0135 | -0.014 | 90 | 11.25 | 12.00 | 9 | 1,434 | -0.98 | 0.0149 | -0.023 | ||
| 0 | 0.1300 | 68 | 37.6% | 0.03 | 0.0110 | -0.012 | 91 | 11.90 | 13.00 | -0.99 | 0.0096 | -0.028 | ||||
| 0 | 0.1000 | 28 | 38.3% | 0.02 | 0.0090 | -0.010 | 92 | 12.90 | 14.15 | -1.00 | 0.0058 | -0.030 | ||||
| 0.0400 | 0.0900 | 1,247 | 41.0% | 0.02 | 0.0082 | -0.010 | 92.5 | 13.40 | 14.65 | 85 | -1.00 | 0.0046 | -0.032 | |||
| 0 | 0.1000 | 28 | 40.4% | 0.02 | 0.0075 | -0.009 | 93 | 13.90 | 15.00 | -1.00 | 0.0036 | -0.034 | ||||
| 0 | 0.0900 | 211 | 41.9% | 0.02 | 0.0063 | -0.008 | 94 | 14.90 | 16.00 | -1.00 | 0.0020 | -0.036 | ||||
| 0.0100 | 0.0400 | 2,265 | 40.6% | 0.01 | 0.0054 | -0.007 | 95 | 15.90 | 17.00 | 41 | -1.00 | 0.0010 | -0.037 | |||
| 0 | 0.0200 | 1,379 | 40.8% | 0.01 | 0.0038 | -0.006 | 97.5 | 18.40 | 19.50 | -1.00 | 0.0003 | -0.040 | ||||
| 0.0100 | 0.0800 | 2,475 | 53.7% | 0.01 | 0.0028 | -0.005 | 100 | 20.90 | 22.00 | 3 | -1.00 | 0.0000 | -0.042 | |||
| 0 | 0.0700 | 1,121 | 60.8% | 0.00 | 0.0016 | -0.003 | 105 | 25.90 | 27.05 | -1.00 | 0.0000 | -0.043 | ||||
| 0 | 0.0700 | 660 | 69.0% | 0.00 | 0.0010 | -0.003 | 110 | 30.90 | 32.10 | -1.00 | 0.0000 | -0.044 | ||||
| 0 | 0.0700 | 308 | 76.8% | 0.00 | 0.0006 | -0.002 | 115 | 36.10 | 37.10 | -1.00 | 0.0000 | -0.044 | ||||
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。