DELL 期权链 Dell Technologies Inc.
Cboe delayed options data · 截至 15:37 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 ±13.5% (402.30–527.70) · ATM IV 64.6% · 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 | |
| 193.85 | 197.65 | 92.0% | 0.99 | 0.0002 | -0.015 | 270 | 0 | 4.40 | 1 | 123.9% | -0.01 | 0.0002 | -0.045 | |||
| 183.95 | 187.60 | 84.3% | 0.99 | 0.0002 | -0.026 | 280 | 0 | 4.45 | 1 | 117.0% | -0.01 | 0.0002 | -0.054 | |||
| 174.05 | 177.75 | 1 | 82.0% | 0.99 | 0.0003 | -0.039 | 290 | 0 | 4.50 | 1 | 2 | 110.4% | -0.01 | 0.0003 | -0.066 | |
| 164.20 | 168.00 | 83.9% | 0.98 | 0.0004 | -0.055 | 300 | 0.0100 | 1.69 | 18 | 86.7% | -0.02 | 0.0004 | -0.080 | |||
| 154.40 | 158.20 | 2 | 81.2% | 0.98 | 0.0005 | -0.073 | 310 | 0.1900 | 3.25 | 4 | 17 | 92.0% | -0.02 | 0.0005 | -0.097 | |
| 144.65 | 148.45 | 78.4% | 0.97 | 0.0007 | -0.094 | 320 | 0.1200 | 4.00 | 3 | 89.2% | -0.03 | 0.0007 | -0.117 | |||
| 139.85 | 143.65 | 77.5% | 0.97 | 0.0007 | -0.106 | 325 | 0.2300 | 5.00 | 6 | 90.7% | -0.03 | 0.0007 | -0.128 | |||
| 135.05 | 138.80 | 76.5% | 0.96 | 0.0008 | -0.119 | 330 | 0.8000 | 4.95 | 9 | 89.4% | -0.04 | 0.0008 | -0.140 | |||
| 130.20 | 134.00 | 75.5% | 0.96 | 0.0009 | -0.133 | 335 | 1.03 | 3.40 | 3 | 8 | 81.3% | -0.04 | 0.0009 | -0.153 | ||
| 125.55 | 129.30 | 74.3% | 0.95 | 0.0010 | -0.148 | 340 | 1.16 | 5.00 | 23 | 84.5% | -0.05 | 0.0010 | -0.168 | |||
| 120.70 | 124.50 | 72.8% | 0.95 | 0.0012 | -0.165 | 345 | 1.42 | 4.55 | 26 | 80.8% | -0.05 | 0.0012 | -0.183 | |||
| 116.00 | 119.85 | 72.9% | 0.94 | 0.0013 | -0.182 | 350 | 1.66 | 2.50 | 22 | 71.4% | -0.06 | 0.0013 | -0.200 | |||
| 111.35 | 114.65 | 69.8% | 0.94 | 0.0014 | -0.201 | 355 | 1.91 | 3.15 | 33 | 71.7% | -0.06 | 0.0014 | -0.218 | |||
| 106.75 | 110.60 | 1 | 71.8% | 0.93 | 0.0016 | -0.221 | 360 | 2.50 | 3.55 | 1 | 44 | 71.8% | -0.07 | 0.0016 | -0.238 | |
| 102.20 | 106.10 | 70.9% | 0.92 | 0.0017 | -0.242 | 365 | 2.85 | 4.25 | 17 | 71.7% | -0.08 | 0.0017 | -0.258 | |||
| 97.70 | 101.60 | 2 | 70.5% | 0.91 | 0.0019 | -0.264 | 370 | 3.25 | 4.60 | 5 | 48 | 70.6% | -0.09 | 0.0019 | -0.279 | |
| 93.45 | 96.65 | 69.0% | 0.90 | 0.0021 | -0.287 | 375 | 3.90 | 5.45 | 5 | 71.0% | -0.10 | 0.0021 | -0.302 | |||
| 89.10 | 92.90 | 70.3% | 0.89 | 0.0023 | -0.311 | 380 | 4.55 | 6.05 | 3 | 5 | 70.4% | -0.12 | 0.0023 | -0.325 | ||
| 84.80 | 88.60 | 69.7% | 0.87 | 0.0025 | -0.335 | 385 | 5.30 | 7.25 | 21 | 71.0% | -0.13 | 0.0025 | -0.348 | |||
| 80.55 | 84.45 | 1 | 69.0% | 0.86 | 0.0027 | -0.359 | 390 | 6.00 | 7.55 | 10 | 30 | 69.5% | -0.14 | 0.0027 | -0.372 | |
| 76.40 | 80.20 | 68.6% | 0.84 | 0.0029 | -0.384 | 395 | 6.85 | 8.35 | 7 | 104 | 69.0% | -0.16 | 0.0029 | -0.396 | ||
| 72.30 | 76.20 | 4 | 68.2% | 0.83 | 0.0031 | -0.409 | 400 | 7.65 | 9.60 | 3 | 83 | 68.8% | -0.17 | 0.0031 | -0.420 | |
| 68.15 | 72.35 | 68.0% | 0.81 | 0.0033 | -0.433 | 405 | 8.80 | 10.55 | 28 | 68.4% | -0.19 | 0.0033 | -0.444 | |||
| 64.80 | 68.05 | 67.2% | 0.79 | 0.0035 | -0.457 | 410 | 9.90 | 11.80 | 40 | 68.1% | -0.21 | 0.0035 | -0.467 | |||
| 61.10 | 64.35 | 66.9% | 0.77 | 0.0037 | -0.480 | 415 | 11.20 | 13.35 | 2 | 40 | 68.2% | -0.23 | 0.0037 | -0.490 | ||
| 57.80 | 60.70 | 3 | 67.0% | 0.75 | 0.0039 | -0.502 | 420 | 12.45 | 14.60 | 84 | 67.5% | -0.25 | 0.0039 | -0.511 | ||
| 53.80 | 57.15 | 6 | 66.1% | 0.73 | 0.0041 | -0.522 | 425 | 13.85 | 16.15 | 3 | 47 | 67.2% | -0.27 | 0.0041 | -0.531 | |
| 50.25 | 53.70 | 65.5% | 0.71 | 0.0042 | -0.541 | 430 | 15.40 | 17.65 | 1 | 79 | 66.7% | -0.29 | 0.0043 | -0.549 | ||
| 47.50 | 50.65 | 2 | 66.2% | 0.69 | 0.0044 | -0.558 | 435 | 17.10 | 19.30 | 1 | 99 | 66.4% | -0.32 | 0.0044 | -0.566 | |
| 43.95 | 47.20 | 9 | 65.1% | 0.66 | 0.0046 | -0.573 | 440 | 18.95 | 21.20 | 11 | 89 | 66.2% | -0.34 | 0.0046 | -0.581 | |
| 40.90 | 43.15 | 2 | 63.9% | 0.64 | 0.0047 | -0.586 | 445 | 20.90 | 23.15 | 1 | 106 | 65.9% | -0.36 | 0.0047 | -0.593 | |
| 37.95 | 41.20 | 12 | 64.5% | 0.61 | 0.0048 | -0.597 | 450 | 22.90 | 25.15 | 5 | 135 | 65.4% | -0.39 | 0.0048 | -0.603 | |
| 35.70 | 38.30 | 74 | 13 | 64.7% | 0.59 | 0.0049 | -0.606 | 455 | 25.15 | 27.35 | 3 | 128 | 65.2% | -0.41 | 0.0049 | -0.611 |
| 32.50 | 36.15 | 2 | 12 | 64.4% | 0.56 | 0.0050 | -0.612 | 460 | 27.40 | 29.70 | 3 | 108 | 64.9% | -0.44 | 0.0050 | -0.617 |
| 30.85 | 32.35 | 3 | 16 | 64.3% | 0.54 | 0.0050 | -0.615 | 465 | 29.95 | 32.25 | 21 | 66 | 64.8% | -0.46 | 0.0051 | -0.620 |
| 27.70 | 30.75 | 2 | 10 | 63.6% | 0.51 | 0.0051 | -0.616 | 470 | 32.25 | 34.90 | 9 | 118 | 64.3% | -0.49 | 0.0051 | -0.621 |
| 25.40 | 28.60 | 13 | 63.5% | 0.49 | 0.0051 | -0.615 | 475 | 34.95 | 37.50 | 4 | 72 | 64.0% | -0.51 | 0.0051 | -0.619 | |
| 23.10 | 26.50 | 5 | 20 | 63.2% | 0.46 | 0.0051 | -0.611 | 480 | 37.95 | 40.35 | 2 | 51 | 63.9% | -0.54 | 0.0051 | -0.614 |
| 21.10 | 24.20 | 1 | 13 | 62.7% | 0.44 | 0.0051 | -0.605 | 485 | 40.95 | 43.40 | 18 | 63 | 63.7% | -0.56 | 0.0051 | -0.608 |
| 19.25 | 22.25 | 1 | 30 | 62.5% | 0.42 | 0.0050 | -0.597 | 490 | 44.05 | 46.70 | 313 | 63.8% | -0.59 | 0.0051 | -0.599 | |
| 17.75 | 20.30 | 2 | 62.4% | 0.39 | 0.0050 | -0.587 | 495 | 47.15 | 49.75 | 3 | 62 | 63.3% | -0.61 | 0.0050 | -0.589 | |
| 16.05 | 18.90 | 15 | 48 | 62.5% | 0.37 | 0.0049 | -0.575 | 500 | 50.35 | 53.10 | 137 | 63.0% | -0.64 | 0.0049 | -0.576 | |
| 14.50 | 17.20 | 4 | 33 | 62.1% | 0.35 | 0.0048 | -0.561 | 505 | 53.95 | 56.60 | 1 | 68 | 63.1% | -0.66 | 0.0048 | -0.562 |
| 13.35 | 15.25 | 3 | 47 | 61.8% | 0.32 | 0.0047 | -0.546 | 510 | 57.45 | 60.10 | 8 | 113 | 62.8% | -0.68 | 0.0047 | -0.547 |
| 12.10 | 13.85 | 37 | 61.6% | 0.30 | 0.0045 | -0.530 | 515 | 61.00 | 63.80 | 6 | 27 | 62.5% | -0.70 | 0.0046 | -0.530 | |
| 10.55 | 12.70 | 2 | 22 | 61.2% | 0.28 | 0.0044 | -0.512 | 520 | 64.60 | 67.60 | 89 | 62.2% | -0.72 | 0.0045 | -0.512 | |
| 9.85 | 11.50 | 9 | 39 | 61.5% | 0.26 | 0.0042 | -0.494 | 525 | 68.70 | 71.50 | 2 | 60 | 62.4% | -0.74 | 0.0043 | -0.494 |
| 8.75 | 10.55 | 1 | 49 | 61.5% | 0.25 | 0.0041 | -0.475 | 530 | 72.60 | 75.60 | 47 | 62.4% | -0.76 | 0.0042 | -0.475 | |
| 8.20 | 9.60 | 22 | 61.8% | 0.23 | 0.0039 | -0.456 | 535 | 76.90 | 79.55 | 1 | 48 | 62.5% | -0.78 | 0.0040 | -0.455 | |
| 7.25 | 8.75 | 2 | 30 | 61.7% | 0.21 | 0.0038 | -0.437 | 540 | 80.40 | 83.65 | 39 | 61.4% | -0.79 | 0.0038 | -0.435 | |
| 6.60 | 8.00 | 5 | 19 | 61.9% | 0.20 | 0.0036 | -0.418 | 545 | 85.20 | 88.45 | 13 | 63.1% | -0.81 | 0.0037 | -0.415 | |
| 5.90 | 7.45 | 11 | 27 | 62.0% | 0.18 | 0.0034 | -0.399 | 550 | 89.60 | 92.75 | 2 | 74 | 63.3% | -0.83 | 0.0035 | -0.396 |
| 5.30 | 6.75 | 4 | 21 | 62.1% | 0.17 | 0.0032 | -0.380 | 555 | 93.45 | 97.10 | 1 | 8 | 62.5% | -0.84 | 0.0033 | -0.376 |
| 4.80 | 6.40 | 2 | 38 | 62.6% | 0.16 | 0.0031 | -0.361 | 560 | 98.40 | 101.50 | 22 | 63.4% | -0.85 | 0.0032 | -0.356 | |
| 4.25 | 6.25 | 15 | 63.4% | 0.14 | 0.0029 | -0.342 | 565 | 102.15 | 106.00 | 1 | 10 | 62.1% | -0.86 | 0.0030 | -0.338 | |
| 3.80 | 5.55 | 5 | 42 | 63.2% | 0.13 | 0.0028 | -0.324 | 570 | 106.50 | 110.55 | 14 | 61.8% | -0.88 | 0.0028 | -0.319 | |
| 3.45 | 5.15 | 4 | 53 | 63.6% | 0.12 | 0.0026 | -0.307 | 575 | 111.90 | 115.10 | 35 | 153 | 63.6% | -0.89 | 0.0027 | -0.301 |
| 3.05 | 4.80 | 42 | 63.8% | 0.11 | 0.0024 | -0.290 | 580 | 115.70 | 119.75 | 16 | 61.8% | -0.90 | 0.0025 | -0.285 | ||
| 2.79 | 4.20 | 17 | 63.7% | 0.10 | 0.0023 | -0.274 | 585 | 120.50 | 124.40 | 3 | 61.6% | -0.91 | 0.0024 | -0.269 | ||
| 2.50 | 3.55 | 2 | 13 | 63.1% | 0.10 | 0.0022 | -0.259 | 590 | 125.05 | 129.10 | 9 | 61.5% | -0.91 | 0.0023 | -0.253 | |
| 2.24 | 3.15 | 10 | 63.0% | 0.09 | 0.0020 | -0.244 | 595 | 129.95 | 133.85 | 61.9% | -0.92 | 0.0021 | -0.237 | |||
| 1.87 | 3.50 | 41 | 64.6% | 0.08 | 0.0019 | -0.230 | 600 | 134.70 | 138.60 | 3 | 61.8% | -0.93 | 0.0020 | -0.224 | ||
| 1.70 | 2.86 | 31 | 63.8% | 0.08 | 0.0018 | -0.217 | 605 | 139.35 | 143.40 | 61.7% | -0.94 | 0.0019 | -0.210 | |||
| 1.38 | 2.63 | 2 | 122 | 63.6% | 0.07 | 0.0017 | -0.205 | 610 | 144.35 | 148.25 | 1 | 61.9% | -0.94 | 0.0018 | -0.197 | |
| 1.28 | 2.67 | 25 | 64.8% | 0.06 | 0.0016 | -0.193 | 615 | 149.05 | 153.10 | 61.9% | -0.95 | 0.0017 | -0.185 | |||
| 1.19 | 3.10 | 17 | 67.4% | 0.06 | 0.0015 | -0.181 | 620 | 154.05 | 157.95 | 62.0% | -0.95 | 0.0016 | -0.174 | |||
| 0.9400 | 5.00 | 45 | 73.9% | 0.05 | 0.0014 | -0.171 | 625 | 159.15 | 162.85 | 63.4% | -0.96 | 0.0015 | -0.162 | |||
| 0.9500 | 4.90 | 20 | 75.1% | 0.05 | 0.0013 | -0.161 | 630 | 164.10 | 167.70 | 62.9% | -0.96 | 0.0014 | -0.151 | |||
| 0.7800 | 5.00 | 15 | 76.4% | 0.05 | 0.0012 | -0.151 | 635 | 169.15 | 172.65 | 65.6% | -0.97 | 0.0013 | -0.141 | |||
| 0.6700 | 4.95 | 38 | 77.3% | 0.04 | 0.0011 | -0.142 | 640 | 174.10 | 177.55 | 65.2% | -0.97 | 0.0012 | -0.132 | |||
| 0.5600 | 5.00 | 13 | 78.6% | 0.04 | 0.0010 | -0.134 | 645 | 179.05 | 182.50 | 65.7% | -0.97 | 0.0011 | -0.121 | |||
| 0.4600 | 3.30 | 1,122 | 73.9% | 0.04 | 0.0010 | -0.126 | 650 | 183.60 | 187.45 | 61.3% | -0.98 | 0.0010 | -0.110 | |||
| 0.3400 | 3.80 | 1,132 | 78.0% | 0.03 | 0.0009 | -0.112 | 660 | 193.50 | 197.35 | 53.3% | -0.98 | 0.0009 | -0.091 | |||
| 0.2000 | 3.15 | 13 | 77.4% | 0.03 | 0.0008 | -0.099 | 670 | 203.45 | 207.30 | -0.99 | 0.0007 | -0.068 | ||||
| 0.2100 | 1.92 | 30 | 74.0% | 0.02 | 0.0006 | -0.088 | 680 | 213.45 | 217.25 | 1 | -0.99 | 0.0006 | -0.047 | |||
| 0.1000 | 4.35 | 28 | 86.8% | 0.02 | 0.0006 | -0.078 | 690 | 223.40 | 227.20 | 1 | -0.99 | 0.0005 | -0.028 | |||
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。