DELL 期权链 Dell Technologies Inc.
Cboe delayed options data · 截至 00:34 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 ±23.1% (373.57–597.92) · ATM IV 61.8% · P/C 未平仓量 1.16
| 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 | |
| 242.80 | 246.70 | 2 | 112 | 71.7% | 0.99 | 0.0002 | -0.009 | 250 | 0.2500 | 1.03 | 23 | 331 | 69.0% | -0.01 | 0.0002 | -0.032 |
| 233.70 | 236.95 | 3 | 73 | 73.1% | 0.98 | 0.0002 | -0.016 | 260 | 0.6200 | 1.50 | 66 | 129 | 70.6% | -0.02 | 0.0002 | -0.038 |
| 223.60 | 227.30 | 1 | 30 | 69.5% | 0.98 | 0.0003 | -0.024 | 270 | 0.7000 | 3.30 | 251 | 1,931 | 74.7% | -0.02 | 0.0003 | -0.045 |
| 214.45 | 217.55 | 1 | 78 | 69.3% | 0.98 | 0.0004 | -0.034 | 280 | 1.06 | 2.20 | 492 | 412 | 68.1% | -0.02 | 0.0004 | -0.054 |
| 204.75 | 208.25 | 12 | 68.2% | 0.97 | 0.0004 | -0.045 | 290 | 1.48 | 3.00 | 975 | 228 | 68.5% | -0.03 | 0.0004 | -0.064 | |
| 195.50 | 198.95 | 1 | 91 | 67.9% | 0.96 | 0.0005 | -0.057 | 300 | 1.85 | 3.80 | 1,240 | 377 | 68.0% | -0.04 | 0.0005 | -0.076 |
| 186.30 | 189.50 | 7 | 158 | 66.8% | 0.95 | 0.0006 | -0.071 | 310 | 2.90 | 4.65 | 480 | 184 | 68.5% | -0.05 | 0.0006 | -0.089 |
| 177.20 | 180.45 | 4 | 68 | 66.3% | 0.94 | 0.0008 | -0.086 | 320 | 3.40 | 4.70 | 110 | 337 | 65.7% | -0.06 | 0.0008 | -0.104 |
| 168.05 | 171.45 | 2 | 64 | 65.4% | 0.93 | 0.0009 | -0.103 | 330 | 4.15 | 5.45 | 50 | 287 | 64.6% | -0.07 | 0.0009 | -0.119 |
| 159.20 | 162.35 | 8 | 27 | 64.4% | 0.92 | 0.0010 | -0.121 | 340 | 5.30 | 6.35 | 53 | 241 | 64.0% | -0.08 | 0.0010 | -0.136 |
| 150.05 | 153.75 | 10 | 92 | 63.4% | 0.91 | 0.0011 | -0.139 | 350 | 7.00 | 7.65 | 154 | 360 | 63.7% | -0.09 | 0.0012 | -0.154 |
| 141.90 | 145.35 | 341 | 85 | 63.4% | 0.89 | 0.0013 | -0.158 | 360 | 8.10 | 9.70 | 142 | 365 | 64.0% | -0.11 | 0.0013 | -0.172 |
| 133.70 | 137.05 | 315 | 102 | 63.0% | 0.87 | 0.0014 | -0.177 | 370 | 9.45 | 11.90 | 54 | 178 | 63.8% | -0.13 | 0.0014 | -0.191 |
| 125.70 | 129.00 | 109 | 72 | 62.6% | 0.85 | 0.0016 | -0.197 | 380 | 10.95 | 14.00 | 121 | 275 | 63.1% | -0.15 | 0.0016 | -0.209 |
| 118.45 | 121.15 | 7 | 118 | 62.7% | 0.83 | 0.0017 | -0.216 | 390 | 13.10 | 15.05 | 135 | 115 | 61.9% | -0.17 | 0.0017 | -0.228 |
| 110.80 | 114.00 | 14 | 80 | 62.5% | 0.81 | 0.0019 | -0.234 | 400 | 15.60 | 18.85 | 221 | 1,035 | 62.7% | -0.19 | 0.0019 | -0.245 |
| 103.40 | 106.65 | 4 | 56 | 62.0% | 0.79 | 0.0020 | -0.252 | 410 | 18.30 | 19.95 | 39 | 150 | 61.3% | -0.21 | 0.0020 | -0.262 |
| 97.00 | 99.50 | 25 | 63 | 62.0% | 0.76 | 0.0022 | -0.268 | 420 | 21.45 | 24.15 | 105 | 107 | 62.1% | -0.24 | 0.0022 | -0.278 |
| 90.35 | 93.60 | 59 | 187 | 62.2% | 0.74 | 0.0023 | -0.284 | 430 | 25.30 | 27.70 | 34 | 174 | 62.3% | -0.26 | 0.0023 | -0.293 |
| 84.45 | 86.45 | 39 | 143 | 61.8% | 0.71 | 0.0024 | -0.298 | 440 | 29.20 | 31.50 | 150 | 114 | 62.4% | -0.29 | 0.0024 | -0.306 |
| 78.20 | 81.45 | 139 | 198 | 62.1% | 0.69 | 0.0025 | -0.310 | 450 | 32.40 | 34.35 | 79 | 259 | 61.1% | -0.32 | 0.0025 | -0.318 |
| 72.75 | 75.00 | 122 | 218 | 61.6% | 0.66 | 0.0026 | -0.321 | 460 | 36.65 | 39.80 | 28 | 152 | 61.7% | -0.34 | 0.0026 | -0.328 |
| 66.75 | 70.45 | 91 | 172 | 61.6% | 0.63 | 0.0027 | -0.330 | 470 | 41.90 | 44.60 | 61 | 176 | 62.1% | -0.37 | 0.0027 | -0.337 |
| 62.50 | 65.20 | 87 | 180 | 61.9% | 0.60 | 0.0027 | -0.338 | 480 | 47.00 | 49.40 | 20 | 84 | 62.2% | -0.40 | 0.0028 | -0.344 |
| 57.65 | 60.30 | 45 | 107 | 61.7% | 0.58 | 0.0028 | -0.344 | 490 | 52.05 | 54.35 | 10 | 17 | 61.9% | -0.43 | 0.0028 | -0.349 |
| 53.10 | 55.90 | 235 | 263 | 61.6% | 0.55 | 0.0028 | -0.347 | 500 | 57.10 | 59.60 | 19 | 37 | 61.5% | -0.46 | 0.0028 | -0.352 |
| 48.95 | 51.25 | 47 | 92 | 61.4% | 0.52 | 0.0028 | -0.350 | 510 | 62.85 | 65.60 | 6 | 12 | 61.6% | -0.48 | 0.0029 | -0.354 |
| 44.75 | 47.45 | 41 | 143 | 61.3% | 0.49 | 0.0028 | -0.350 | 520 | 69.70 | 71.75 | 1 | 14 | 62.0% | -0.51 | 0.0029 | -0.354 |
| 41.10 | 43.85 | 18 | 210 | 61.3% | 0.47 | 0.0028 | -0.350 | 530 | 75.40 | 78.10 | 1 | 2 | 61.7% | -0.54 | 0.0029 | -0.352 |
| 37.75 | 40.50 | 9 | 252 | 61.3% | 0.44 | 0.0028 | -0.347 | 540 | 82.05 | 84.70 | 421 | 61.8% | -0.56 | 0.0028 | -0.349 | |
| 35.30 | 37.10 | 1,745 | 2,930 | 61.6% | 0.42 | 0.0028 | -0.344 | 550 | 88.95 | 91.70 | 7 | 62.0% | -0.59 | 0.0028 | -0.345 | |
| 31.85 | 34.45 | 61 | 94 | 61.5% | 0.39 | 0.0027 | -0.339 | 560 | 96.10 | 98.55 | 1 | 17 | 61.9% | -0.61 | 0.0028 | -0.340 |
| 29.05 | 32.05 | 57 | 28 | 61.7% | 0.37 | 0.0027 | -0.333 | 570 | 103.40 | 105.40 | 7 | 61.7% | -0.64 | 0.0027 | -0.334 | |
| 26.65 | 29.60 | 1,534 | 133 | 61.8% | 0.35 | 0.0026 | -0.327 | 580 | 110.95 | 113.35 | 7 | 62.1% | -0.66 | 0.0027 | -0.327 | |
| 24.90 | 27.30 | 34 | 133 | 62.1% | 0.33 | 0.0025 | -0.320 | 590 | 117.95 | 121.10 | 1 | 10 | 61.8% | -0.68 | 0.0026 | -0.319 |
| 22.70 | 25.25 | 168 | 175 | 62.1% | 0.31 | 0.0025 | -0.311 | 600 | 125.65 | 128.95 | 3 | 5 | 61.8% | -0.70 | 0.0025 | -0.310 |
| 20.85 | 23.30 | 5 | 104 | 62.3% | 0.29 | 0.0024 | -0.303 | 610 | 134.70 | 137.05 | 1 | 34 | 62.5% | -0.72 | 0.0025 | -0.301 |
| 19.05 | 21.20 | 1 | 166 | 62.2% | 0.27 | 0.0023 | -0.293 | 620 | 142.05 | 145.25 | 1 | 12 | 62.0% | -0.74 | 0.0024 | -0.292 |
| 16.75 | 19.40 | 25 | 184 | 61.8% | 0.25 | 0.0022 | -0.284 | 630 | 150.75 | 153.60 | 1 | 62.4% | -0.76 | 0.0023 | -0.282 | |
| 15.35 | 18.60 | 5 | 82 | 62.5% | 0.23 | 0.0021 | -0.274 | 640 | 158.90 | 161.90 | 5 | 62.1% | -0.78 | 0.0022 | -0.272 | |
| 15.15 | 16.30 | 483 | 90 | 62.8% | 0.22 | 0.0021 | -0.264 | 650 | 167.50 | 170.75 | 3 | 62.3% | -0.79 | 0.0022 | -0.262 | |
| 13.60 | 15.60 | 50 | 36 | 63.1% | 0.20 | 0.0020 | -0.254 | 660 | 176.50 | 179.35 | 3 | 62.5% | -0.81 | 0.0021 | -0.252 | |
| 12.35 | 14.55 | 15 | 121 | 63.3% | 0.19 | 0.0019 | -0.244 | 670 | 185.15 | 188.50 | 1 | 62.7% | -0.82 | 0.0020 | -0.241 | |
| 11.20 | 13.35 | 45 | 136 | 63.2% | 0.18 | 0.0018 | -0.234 | 680 | 194.10 | 197.35 | 2 | 62.7% | -0.84 | 0.0019 | -0.231 | |
| 10.20 | 12.60 | 15 | 167 | 63.5% | 0.17 | 0.0017 | -0.224 | 690 | 203.20 | 206.95 | 4 | 63.4% | -0.85 | 0.0018 | -0.221 | |
| 9.15 | 10.70 | 87 | 848 | 62.7% | 0.15 | 0.0016 | -0.214 | 700 | 212.40 | 215.55 | 2 | 262 | 63.1% | -0.86 | 0.0018 | -0.211 |
| 8.80 | 9.95 | 17 | 59 | 63.3% | 0.14 | 0.0016 | -0.205 | 710 | 221.60 | 224.75 | 3 | 63.2% | -0.87 | 0.0017 | -0.202 | |
| 8.00 | 9.95 | 13 | 6 | 64.2% | 0.13 | 0.0015 | -0.195 | 720 | 230.90 | 234.45 | 4 | 63.8% | -0.88 | 0.0016 | -0.192 | |
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。