DELL 期权链 Dell Technologies Inc.
Cboe delayed options data · 截至 12:35 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 ±12.9% (406.69–527.04) · ATM IV 67.3% · P/C 未平仓量 1.50
| 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 | |
| 179.70 | 184.15 | 0.99 | 0.0002 | -0.051 | 270 | 0 | 2.99 | 6 | 120.7% | -0.01 | 0.0002 | -0.051 | ||||
| 169.90 | 174.30 | 2 | 83.2% | 0.99 | 0.0003 | -0.062 | 280 | 0 | 0.8800 | 1 | 2 | 93.0% | -0.01 | 0.0003 | -0.062 | |
| 159.95 | 164.50 | 1 | 77.6% | 0.99 | 0.0004 | -0.075 | 290 | 0 | 1.61 | 13 | 95.3% | -0.01 | 0.0004 | -0.075 | ||
| 150.15 | 154.50 | 1 | 79.4% | 0.98 | 0.0005 | -0.092 | 300 | 0 | 1.20 | 15 | 33 | 84.8% | -0.02 | 0.0005 | -0.093 | |
| 140.55 | 144.95 | 1 | 81.0% | 0.98 | 0.0006 | -0.114 | 310 | 0 | 4.70 | 1 | 101.4% | -0.02 | 0.0006 | -0.115 | ||
| 130.75 | 135.00 | 2 | 76.7% | 0.97 | 0.0008 | -0.141 | 320 | 0.0100 | 3.80 | 3 | 90.2% | -0.03 | 0.0008 | -0.141 | ||
| 126.00 | 130.35 | 3 | 78.8% | 0.96 | 0.0009 | -0.157 | 325 | 0 | 4.40 | 14 | 90.5% | -0.04 | 0.0009 | -0.157 | ||
| 121.15 | 125.50 | 5 | 77.3% | 0.96 | 0.0010 | -0.173 | 330 | 0.0200 | 4.15 | 9 | 85.2% | -0.04 | 0.0010 | -0.174 | ||
| 116.45 | 120.90 | 3 | 77.0% | 0.95 | 0.0011 | -0.192 | 335 | 0.1800 | 2.20 | 49 | 71.7% | -0.05 | 0.0012 | -0.192 | ||
| 111.70 | 116.00 | 3 | 76.1% | 0.95 | 0.0013 | -0.212 | 340 | 0.5900 | 3.60 | 17 | 78.6% | -0.05 | 0.0013 | -0.212 | ||
| 107.05 | 111.40 | 1 | 75.9% | 0.94 | 0.0014 | -0.233 | 345 | 1.25 | 3.05 | 6 | 75.8% | -0.06 | 0.0014 | -0.234 | ||
| 102.50 | 106.75 | 3 | 75.6% | 0.93 | 0.0016 | -0.256 | 350 | 1.63 | 3.85 | 1 | 5 | 76.9% | -0.07 | 0.0016 | -0.257 | |
| 97.95 | 102.25 | 1 | 74.2% | 0.92 | 0.0018 | -0.280 | 355 | 2.04 | 4.00 | 8 | 75.3% | -0.08 | 0.0018 | -0.281 | ||
| 93.30 | 97.70 | 73.6% | 0.91 | 0.0020 | -0.305 | 360 | 2.18 | 4.85 | 12 | 74.9% | -0.09 | 0.0020 | -0.306 | |||
| 88.75 | 92.90 | 1 | 72.6% | 0.90 | 0.0022 | -0.331 | 365 | 3.10 | 5.45 | 18 | 75.6% | -0.10 | 0.0022 | -0.332 | ||
| 84.45 | 88.75 | 1 | 73.0% | 0.89 | 0.0024 | -0.358 | 370 | 3.70 | 6.20 | 4 | 31 | 75.3% | -0.11 | 0.0024 | -0.360 | |
| 80.05 | 84.60 | 1 | 72.8% | 0.87 | 0.0026 | -0.386 | 375 | 3.80 | 6.80 | 2 | 62 | 73.3% | -0.13 | 0.0026 | -0.388 | |
| 75.80 | 80.30 | 1 | 72.2% | 0.86 | 0.0028 | -0.415 | 380 | 4.50 | 7.55 | 45 | 72.7% | -0.14 | 0.0028 | -0.416 | ||
| 71.65 | 75.80 | 8 | 6 | 70.9% | 0.84 | 0.0030 | -0.444 | 385 | 5.40 | 7.75 | 1 | 241 | 71.1% | -0.16 | 0.0031 | -0.445 |
| 67.65 | 72.00 | 1 | 71.3% | 0.83 | 0.0033 | -0.472 | 390 | 7.35 | 8.40 | 6 | 336 | 72.0% | -0.17 | 0.0033 | -0.474 | |
| 63.70 | 68.00 | 1 | 70.8% | 0.81 | 0.0035 | -0.501 | 395 | 8.40 | 9.55 | 67 | 135 | 71.8% | -0.19 | 0.0035 | -0.503 | |
| 60.05 | 63.75 | 4 | 70.2% | 0.79 | 0.0037 | -0.528 | 400 | 8.60 | 11.10 | 130 | 182 | 70.6% | -0.21 | 0.0038 | -0.531 | |
| 56.45 | 59.65 | 1 | 69.5% | 0.77 | 0.0040 | -0.555 | 405 | 9.90 | 12.35 | 2 | 8 | 70.3% | -0.23 | 0.0040 | -0.557 | |
| 53.15 | 56.05 | 13 | 69.7% | 0.75 | 0.0042 | -0.580 | 410 | 11.25 | 13.55 | 23 | 44 | 69.7% | -0.25 | 0.0042 | -0.583 | |
| 49.45 | 52.35 | 12 | 68.8% | 0.72 | 0.0044 | -0.604 | 415 | 12.70 | 15.30 | 5 | 58 | 69.7% | -0.28 | 0.0044 | -0.607 | |
| 45.75 | 49.05 | 10 | 11 | 68.2% | 0.70 | 0.0046 | -0.625 | 420 | 14.95 | 16.95 | 6 | 188 | 70.2% | -0.30 | 0.0046 | -0.629 |
| 42.55 | 45.95 | 10 | 11 | 68.2% | 0.68 | 0.0048 | -0.645 | 425 | 16.15 | 19.05 | 1 | 12 | 69.7% | -0.33 | 0.0048 | -0.648 |
| 39.70 | 42.75 | 2 | 2 | 68.2% | 0.65 | 0.0049 | -0.662 | 430 | 18.05 | 20.65 | 9 | 147 | 69.0% | -0.35 | 0.0050 | -0.665 |
| 36.70 | 39.50 | 1 | 67.5% | 0.63 | 0.0051 | -0.676 | 435 | 19.95 | 22.60 | 22 | 112 | 68.5% | -0.38 | 0.0051 | -0.680 | |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 437.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 33.85 | 36.65 | 14 | 20 | 67.3% | 0.60 | 0.0052 | -0.687 | 440 | 22.20 | 24.90 | 72 | 173 | 68.5% | -0.40 | 0.0052 | -0.692 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 442.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 31.10 | 34.40 | 2 | 3 | 67.5% | 0.57 | 0.0053 | -0.695 | 445 | 24.95 | 26.95 | 4 | 54 | 68.5% | -0.43 | 0.0053 | -0.700 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 447.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 28.75 | 31.60 | 57 | 49 | 67.3% | 0.55 | 0.0054 | -0.700 | 450 | 27.70 | 29.70 | 36 | 193 | 69.0% | -0.46 | 0.0054 | -0.705 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 452.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 26.20 | 29.00 | 10 | 10 | 66.7% | 0.52 | 0.0054 | -0.702 | 455 | 30.05 | 32.65 | 65 | 114 | 69.0% | -0.48 | 0.0054 | -0.707 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 457.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 24.05 | 26.80 | 11 | 16 | 66.8% | 0.49 | 0.0054 | -0.701 | 460 | 32.60 | 34.60 | 25 | 115 | 67.7% | -0.51 | 0.0055 | -0.706 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 462.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 21.90 | 24.45 | 7 | 18 | 66.3% | 0.47 | 0.0054 | -0.696 | 465 | 35.85 | 38.15 | 17 | 85 | 68.4% | -0.54 | 0.0055 | -0.702 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 467.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 20.35 | 22.60 | 149 | 210 | 66.9% | 0.44 | 0.0054 | -0.689 | 470 | 38.50 | 40.55 | 3 | 83 | 67.5% | -0.56 | 0.0054 | -0.695 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 472.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 18.70 | 20.75 | 3 | 15 | 66.6% | 0.41 | 0.0053 | -0.679 | 475 | 41.45 | 44.45 | 2 | 43 | 68.1% | -0.59 | 0.0054 | -0.685 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 477.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 16.65 | 18.90 | 12 | 22 | 66.4% | 0.39 | 0.0053 | -0.666 | 480 | 45.10 | 47.60 | 18 | 120 | 68.3% | -0.62 | 0.0053 | -0.672 |
| 0 | 0 | 0.00 | 0.0000 | 0.000 | 482.5 | 0 | 0 | 0.00 | 0.0000 | 0.000 | ||||||
| 15.20 | 17.25 | 6 | 11 | 66.4% | 0.36 | 0.0052 | -0.651 | 485 | 47.95 | 51.05 | 1 | 64 | 67.6% | -0.64 | 0.0052 | -0.657 |
| 13.60 | 15.75 | 15 | 16 | 66.2% | 0.34 | 0.0050 | -0.633 | 490 | 51.95 | 54.35 | 19 | 124 | 67.9% | -0.66 | 0.0051 | -0.640 |
| 11.80 | 14.80 | 17 | 16 | 66.1% | 0.32 | 0.0049 | -0.614 | 495 | 55.25 | 58.20 | 1 | 64 | 67.7% | -0.69 | 0.0050 | -0.621 |
| 10.55 | 13.10 | 75 | 58 | 65.5% | 0.29 | 0.0048 | -0.593 | 500 | 58.85 | 61.90 | 6 | 225 | 67.4% | -0.71 | 0.0048 | -0.601 |
| 9.80 | 12.55 | 4 | 13 | 66.8% | 0.27 | 0.0046 | -0.571 | 505 | 62.85 | 65.80 | 8 | 76 | 67.7% | -0.73 | 0.0047 | -0.578 |
| 9.30 | 11.45 | 9 | 52 | 67.6% | 0.25 | 0.0044 | -0.547 | 510 | 66.50 | 69.75 | 2 | 148 | 67.3% | -0.75 | 0.0045 | -0.555 |
| 7.45 | 10.40 | 4 | 13 | 66.2% | 0.23 | 0.0042 | -0.523 | 515 | 70.55 | 73.80 | 6 | 75 | 67.4% | -0.77 | 0.0043 | -0.531 |
| 6.80 | 9.60 | 52 | 51 | 66.7% | 0.22 | 0.0040 | -0.498 | 520 | 74.80 | 77.55 | 5 | 155 | 67.0% | -0.79 | 0.0041 | -0.507 |
| 5.85 | 8.80 | 6 | 79 | 66.5% | 0.20 | 0.0038 | -0.473 | 525 | 78.55 | 82.50 | 10 | 45 | 67.1% | -0.81 | 0.0039 | -0.483 |
| 5.50 | 8.05 | 14 | 55 | 67.2% | 0.18 | 0.0037 | -0.449 | 530 | 82.30 | 86.90 | 5 | 77 | 67.1% | -0.82 | 0.0037 | -0.458 |
| 4.20 | 7.40 | 1 | 13 | 66.1% | 0.17 | 0.0035 | -0.424 | 535 | 86.80 | 91.00 | 11 | 75 | 66.8% | -0.84 | 0.0035 | -0.434 |
| 4.10 | 6.20 | 200 | 218 | 65.9% | 0.15 | 0.0033 | -0.400 | 540 | 91.55 | 95.50 | 15 | 75 | 67.7% | -0.85 | 0.0034 | -0.410 |
| 3.50 | 5.55 | 7 | 25 | 65.6% | 0.14 | 0.0031 | -0.377 | 545 | 95.65 | 100.00 | 20 | 67.0% | -0.87 | 0.0032 | -0.387 | |
| 3.00 | 5.10 | 43 | 133 | 65.7% | 0.13 | 0.0029 | -0.354 | 550 | 100.20 | 104.50 | 10 | 38 | 67.1% | -0.88 | 0.0030 | -0.364 |
| 2.71 | 5.25 | 7 | 77 | 67.5% | 0.12 | 0.0027 | -0.332 | 555 | 104.80 | 109.00 | 5 | 23 | 67.1% | -0.89 | 0.0028 | -0.343 |
| 2.63 | 3.50 | 6 | 35 | 65.0% | 0.11 | 0.0025 | -0.312 | 560 | 109.50 | 113.75 | 1 | 40 | 67.7% | -0.90 | 0.0026 | -0.322 |
| 2.14 | 4.35 | 72 | 67.9% | 0.10 | 0.0024 | -0.292 | 565 | 114.20 | 118.30 | 4 | 27 | 67.7% | -0.91 | 0.0024 | -0.302 | |
| 2.21 | 3.55 | 12 | 89 | 67.8% | 0.09 | 0.0022 | -0.273 | 570 | 118.90 | 123.00 | 1 | 24 | 67.8% | -0.92 | 0.0023 | -0.284 |
| 1.92 | 3.15 | 2 | 49 | 67.6% | 0.08 | 0.0021 | -0.256 | 575 | 123.60 | 127.85 | 40 | 36 | 68.2% | -0.93 | 0.0021 | -0.266 |
| 1.50 | 3.20 | 32 | 89 | 68.3% | 0.07 | 0.0019 | -0.239 | 580 | 128.35 | 132.50 | 3 | 51 | 67.9% | -0.93 | 0.0020 | -0.248 |
| 1.44 | 2.64 | 1 | 33 | 67.9% | 0.07 | 0.0018 | -0.224 | 585 | 133.15 | 137.45 | 16 | 68.7% | -0.94 | 0.0018 | -0.232 | |
| 1.36 | 2.57 | 14 | 57 | 69.1% | 0.06 | 0.0017 | -0.209 | 590 | 138.05 | 142.30 | 16 | 69.4% | -0.95 | 0.0017 | -0.217 | |
| 1.11 | 2.34 | 9 | 68.9% | 0.06 | 0.0015 | -0.196 | 595 | 142.95 | 147.00 | 3 | 69.3% | -0.95 | 0.0016 | -0.202 | ||
| 0.6800 | 2.34 | 17 | 152 | 68.7% | 0.05 | 0.0014 | -0.183 | 600 | 147.90 | 152.00 | 9 | 70.7% | -0.96 | 0.0015 | -0.188 | |
| 0.1800 | 2.26 | 2 | 22 | 67.6% | 0.05 | 0.0013 | -0.171 | 605 | 152.60 | 156.85 | 69.2% | -0.96 | 0.0014 | -0.175 | ||
| 0.3000 | 2.25 | 23 | 69.6% | 0.04 | 0.0012 | -0.160 | 610 | 157.50 | 161.75 | 6 | 12 | 70.5% | -0.97 | 0.0012 | -0.163 | |
| 0.2800 | 2.10 | 7 | 14 | 70.3% | 0.04 | 0.0012 | -0.150 | 615 | 162.45 | 166.50 | 1 | 70.0% | -0.97 | 0.0012 | -0.151 | |
| 0.3500 | 2.20 | 10 | 76 | 74.8% | 0.04 | 0.0011 | -0.141 | 620 | 167.55 | 171.50 | 72.2% | -0.97 | 0.0011 | -0.139 | ||
| 0.1000 | 1.60 | 6 | 48 | 69.2% | 0.03 | 0.0010 | -0.132 | 625 | 172.30 | 176.50 | 1 | 70.6% | -0.98 | 0.0010 | -0.129 | |
| 0.0100 | 3.55 | 2 | 80 | 80.3% | 0.03 | 0.0009 | -0.123 | 630 | 177.25 | 181.30 | 71.2% | -0.98 | 0.0009 | -0.119 | ||
| 0 | 3.30 | 2 | 27 | 80.6% | 0.03 | 0.0009 | -0.116 | 635 | 182.20 | 186.45 | 73.5% | -0.98 | 0.0008 | -0.110 | ||
| 0 | 1.66 | 106 | 73.0% | 0.03 | 0.0008 | -0.109 | 640 | 187.15 | 191.40 | 1 | 74.0% | -0.98 | 0.0008 | -0.101 | ||
| 0 | 1.50 | 14 | 73.2% | 0.03 | 0.0008 | -0.102 | 645 | 191.80 | 196.35 | 76.6% | -0.98 | 0.0007 | -0.092 | |||
| 0.2000 | 1.97 | 6 | 64 | 79.0% | 0.02 | 0.0007 | -0.096 | 650 | 197.10 | 201.35 | 4 | 75.6% | -0.99 | 0.0006 | -0.085 | |
| 0 | 1.91 | 20 | 91 | 80.0% | 0.02 | 0.0006 | -0.085 | 660 | 207.05 | 211.20 | 5 | 6 | 80.2% | -0.99 | 0.0005 | -0.071 |
| 0 | 1.27 | 62 | 77.6% | 0.02 | 0.0005 | -0.075 | 670 | 216.95 | 221.20 | 2 | 77.0% | -0.99 | 0.0004 | -0.059 | ||
| 0 | 0.8100 | 1 | 25 | 75.2% | 0.01 | 0.0005 | -0.067 | 680 | 227.00 | 231.25 | 3 | 80.9% | -0.99 | 0.0004 | -0.049 | |
| 0 | 3.05 | 20 | 94.5% | 0.01 | 0.0004 | -0.060 | 690 | 237.15 | 241.25 | 1 | 85.3% | -0.99 | 0.0003 | -0.040 | ||
| 0 | 0.8500 | 2 | 118 | 80.2% | 0.01 | 0.0004 | -0.053 | 700 | 247.00 | 251.15 | 1 | 84.2% | -1.00 | 0.0002 | -0.033 | |
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。