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 ±17.5% (383.85–546.14) · ATM IV 67.0% · P/C 未平仓量 0.61
| 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 | |
| 175.25 | 178.90 | 79.2% | 0.98 | 0.0004 | -0.059 | 290 | 0.1000 | 5.00 | 8 | 91.3% | -0.02 | 0.0004 | -0.076 | |||
| 165.65 | 169.30 | 77.8% | 0.97 | 0.0006 | -0.076 | 300 | 0.5400 | 3.00 | 8 | 79.7% | -0.03 | 0.0006 | -0.093 | |||
| 156.10 | 159.80 | 76.2% | 0.96 | 0.0007 | -0.096 | 310 | 0.7100 | 5.00 | 1 | 82.5% | -0.04 | 0.0007 | -0.112 | |||
| 146.70 | 150.40 | 12 | 74.2% | 0.95 | 0.0009 | -0.120 | 320 | 1.25 | 4.70 | 9 | 77.9% | -0.05 | 0.0009 | -0.135 | ||
| 142.05 | 145.75 | 74.7% | 0.95 | 0.0010 | -0.133 | 325 | 0.5500 | 5.00 | 1 | 3 | 74.1% | -0.05 | 0.0010 | -0.147 | ||
| 137.40 | 141.15 | 74.3% | 0.94 | 0.0010 | -0.147 | 330 | 1.71 | 5.20 | 5 | 10 | 75.3% | -0.06 | 0.0010 | -0.161 | ||
| 132.85 | 136.60 | 1 | 73.6% | 0.94 | 0.0011 | -0.161 | 335 | 1.54 | 5.55 | 2 | 73.2% | -0.06 | 0.0012 | -0.175 | ||
| 128.30 | 132.10 | 73.2% | 0.93 | 0.0012 | -0.176 | 340 | 2.64 | 6.05 | 1 | 3 | 74.4% | -0.07 | 0.0013 | -0.190 | ||
| 123.80 | 127.65 | 72.7% | 0.92 | 0.0014 | -0.192 | 345 | 2.53 | 6.55 | 72.5% | -0.08 | 0.0014 | -0.205 | ||||
| 119.40 | 123.25 | 72.4% | 0.91 | 0.0015 | -0.208 | 350 | 4.00 | 7.15 | 3 | 18 | 74.1% | -0.09 | 0.0015 | -0.221 | ||
| 115.00 | 118.85 | 4 | 71.9% | 0.90 | 0.0016 | -0.225 | 355 | 3.70 | 7.75 | 5 | 71.9% | -0.10 | 0.0016 | -0.237 | ||
| 110.70 | 114.65 | 71.6% | 0.89 | 0.0017 | -0.242 | 360 | 4.10 | 8.50 | 1 | 24 | 71.1% | -0.11 | 0.0017 | -0.254 | ||
| 106.45 | 110.45 | 16 | 71.2% | 0.88 | 0.0018 | -0.260 | 365 | 4.85 | 9.25 | 4 | 70.8% | -0.12 | 0.0019 | -0.271 | ||
| 102.25 | 106.30 | 2 | 70.9% | 0.87 | 0.0020 | -0.277 | 370 | 5.80 | 10.05 | 17 | 71.1% | -0.13 | 0.0020 | -0.288 | ||
| 98.10 | 102.20 | 70.5% | 0.86 | 0.0021 | -0.295 | 375 | 6.50 | 10.95 | 12 | 70.7% | -0.14 | 0.0021 | -0.305 | |||
| 94.10 | 98.10 | 1 | 70.2% | 0.84 | 0.0022 | -0.312 | 380 | 7.35 | 11.90 | 1 | 34 | 71.1% | -0.16 | 0.0023 | -0.322 | |
| 90.10 | 94.15 | 6 | 69.9% | 0.83 | 0.0024 | -0.330 | 385 | 9.05 | 12.85 | 1 | 24 | 70.4% | -0.17 | 0.0024 | -0.339 | |
| 86.25 | 90.30 | 1 | 69.7% | 0.82 | 0.0025 | -0.346 | 390 | 9.55 | 14.00 | 4 | 24 | 69.5% | -0.18 | 0.0025 | -0.356 | |
| 82.50 | 86.55 | 69.5% | 0.80 | 0.0026 | -0.363 | 395 | 10.85 | 15.20 | 2 | 18 | 69.3% | -0.20 | 0.0026 | -0.372 | ||
| 78.75 | 82.50 | 1 | 1 | 68.6% | 0.79 | 0.0028 | -0.380 | 400 | 12.80 | 16.40 | 7 | 43 | 69.8% | -0.21 | 0.0028 | -0.388 |
| 75.10 | 78.95 | 68.5% | 0.77 | 0.0029 | -0.395 | 405 | 13.50 | 17.80 | 20 | 68.8% | -0.23 | 0.0029 | -0.404 | |||
| 71.60 | 75.45 | 2 | 68.3% | 0.76 | 0.0030 | -0.410 | 410 | 15.00 | 19.20 | 17 | 68.7% | -0.25 | 0.0030 | -0.418 | ||
| 68.15 | 72.10 | 68.2% | 0.74 | 0.0031 | -0.424 | 415 | 16.60 | 20.75 | 45 | 21 | 68.5% | -0.26 | 0.0032 | -0.432 | ||
| 64.80 | 68.80 | 68.0% | 0.72 | 0.0032 | -0.438 | 420 | 19.85 | 22.40 | 1 | 44 | 69.9% | -0.28 | 0.0033 | -0.445 | ||
| 61.55 | 65.60 | 67.9% | 0.70 | 0.0034 | -0.450 | 425 | 20.10 | 24.10 | 46 | 54 | 68.2% | -0.30 | 0.0034 | -0.457 | ||
| 58.40 | 62.45 | 1 | 67.7% | 0.69 | 0.0034 | -0.461 | 430 | 21.95 | 25.90 | 1 | 25 | 68.0% | -0.32 | 0.0035 | -0.468 | |
| 55.35 | 59.40 | 67.6% | 0.67 | 0.0035 | -0.472 | 435 | 23.95 | 27.80 | 5 | 11 | 67.8% | -0.33 | 0.0036 | -0.478 | ||
| 52.40 | 56.45 | 2 | 8 | 67.4% | 0.65 | 0.0036 | -0.481 | 440 | 26.05 | 29.85 | 19 | 34 | 67.7% | -0.35 | 0.0036 | -0.487 |
| 49.55 | 53.60 | 2 | 67.3% | 0.63 | 0.0037 | -0.489 | 445 | 28.25 | 31.95 | 14 | 67.6% | -0.37 | 0.0037 | -0.495 | ||
| 46.75 | 50.90 | 22 | 4 | 67.1% | 0.61 | 0.0038 | -0.496 | 450 | 30.20 | 34.20 | 14 | 39 | 67.1% | -0.39 | 0.0038 | -0.501 |
| 44.10 | 48.25 | 15 | 66.9% | 0.59 | 0.0038 | -0.501 | 455 | 33.00 | 36.55 | 1 | 22 | 67.4% | -0.41 | 0.0039 | -0.507 | |
| 41.55 | 45.75 | 24 | 24 | 66.8% | 0.57 | 0.0039 | -0.505 | 460 | 35.45 | 39.05 | 13 | 61 | 67.2% | -0.43 | 0.0039 | -0.511 |
| 39.10 | 43.40 | 12 | 66.7% | 0.55 | 0.0039 | -0.508 | 465 | 38.20 | 41.60 | 11 | 67.3% | -0.45 | 0.0040 | -0.513 | ||
| 36.75 | 41.10 | 4 | 9 | 66.8% | 0.53 | 0.0039 | -0.510 | 470 | 40.35 | 44.25 | 13 | 60 | 67.3% | -0.47 | 0.0040 | -0.515 |
| 34.50 | 38.95 | 3 | 8 | 66.5% | 0.51 | 0.0040 | -0.511 | 475 | 43.65 | 46.95 | 31 | 67.0% | -0.49 | 0.0040 | -0.515 | |
| 32.50 | 36.85 | 7 | 344 | 66.5% | 0.49 | 0.0040 | -0.510 | 480 | 46.05 | 49.80 | 127 | 66.5% | -0.51 | 0.0040 | -0.514 | |
| 30.50 | 34.80 | 13 | 66.4% | 0.47 | 0.0040 | -0.508 | 485 | 49.55 | 52.75 | 17 | 66.9% | -0.53 | 0.0040 | -0.512 | ||
| 28.35 | 32.90 | 20 | 66.2% | 0.45 | 0.0040 | -0.505 | 490 | 52.65 | 55.80 | 5 | 18 | 66.8% | -0.55 | 0.0040 | -0.509 | |
| 26.60 | 31.00 | 1 | 8 | 66.2% | 0.44 | 0.0039 | -0.501 | 495 | 55.75 | 58.90 | 27 | 66.7% | -0.57 | 0.0040 | -0.505 | |
| 25.00 | 28.95 | 5 | 61 | 66.0% | 0.42 | 0.0039 | -0.496 | 500 | 59.00 | 62.15 | 5 | 57 | 66.6% | -0.59 | 0.0040 | -0.499 |
| 23.35 | 26.85 | 32 | 65.5% | 0.40 | 0.0039 | -0.490 | 505 | 61.65 | 65.45 | 14 | 66.0% | -0.61 | 0.0039 | -0.493 | ||
| 21.50 | 25.30 | 1 | 24 | 65.3% | 0.38 | 0.0038 | -0.483 | 510 | 64.80 | 68.85 | 35 | 65.6% | -0.62 | 0.0039 | -0.486 | |
| 20.10 | 23.85 | 5 | 65.3% | 0.36 | 0.0038 | -0.475 | 515 | 69.30 | 72.35 | 1 | 19 | 66.5% | -0.64 | 0.0038 | -0.478 | |
| 18.65 | 22.50 | 18 | 65.3% | 0.35 | 0.0037 | -0.467 | 520 | 72.35 | 75.90 | 22 | 65.9% | -0.66 | 0.0038 | -0.469 | ||
| 17.15 | 20.40 | 1 | 10 | 64.5% | 0.33 | 0.0036 | -0.458 | 525 | 75.90 | 79.55 | 14 | 65.8% | -0.68 | 0.0037 | -0.460 | |
| 15.90 | 19.00 | 2 | 28 | 64.3% | 0.31 | 0.0036 | -0.448 | 530 | 80.35 | 83.30 | 1 | 28 | 66.4% | -0.69 | 0.0036 | -0.450 |
| 15.00 | 18.80 | 5 | 16 | 65.4% | 0.30 | 0.0035 | -0.437 | 535 | 83.80 | 87.10 | 2 | 2 | 66.0% | -0.71 | 0.0036 | -0.439 |
| 13.60 | 17.75 | 3 | 22 | 65.1% | 0.28 | 0.0034 | -0.426 | 540 | 87.50 | 90.95 | 1 | 7 | 65.8% | -0.72 | 0.0035 | -0.428 |
| 12.50 | 16.70 | 7 | 65.1% | 0.27 | 0.0033 | -0.415 | 545 | 92.05 | 94.90 | 66.4% | -0.74 | 0.0034 | -0.417 | |||
| 11.50 | 15.75 | 12 | 233 | 65.1% | 0.26 | 0.0032 | -0.403 | 550 | 95.65 | 98.85 | 3 | 65.9% | -0.75 | 0.0033 | -0.405 | |
| 10.55 | 14.85 | 2 | 16 | 65.1% | 0.24 | 0.0032 | -0.391 | 555 | 99.65 | 102.95 | 4 | 65.8% | -0.77 | 0.0032 | -0.393 | |
| 9.65 | 14.00 | 3 | 460 | 65.1% | 0.23 | 0.0031 | -0.379 | 560 | 104.10 | 107.10 | 68 | 66.2% | -0.78 | 0.0031 | -0.381 | |
| 8.80 | 13.20 | 1 | 9 | 65.3% | 0.22 | 0.0030 | -0.367 | 565 | 108.10 | 111.30 | 66 | 66.0% | -0.79 | 0.0031 | -0.368 | |
| 8.05 | 12.50 | 15 | 42 | 65.2% | 0.20 | 0.0029 | -0.354 | 570 | 112.55 | 115.50 | 4 | 66.2% | -0.80 | 0.0030 | -0.356 | |
| 7.30 | 11.80 | 29 | 65.4% | 0.19 | 0.0028 | -0.342 | 575 | 116.90 | 119.80 | 6 | 66.3% | -0.82 | 0.0029 | -0.343 | ||
| 6.65 | 11.15 | 28 | 16 | 65.2% | 0.18 | 0.0027 | -0.329 | 580 | 121.25 | 124.15 | 5 | 66.4% | -0.83 | 0.0028 | -0.331 | |
| 6.00 | 10.55 | 1 | 23 | 65.2% | 0.17 | 0.0026 | -0.317 | 585 | 125.60 | 128.55 | 9 | 66.4% | -0.84 | 0.0027 | -0.318 | |
| 5.50 | 8.50 | 14 | 13 | 63.3% | 0.16 | 0.0025 | -0.305 | 590 | 129.80 | 132.95 | 60 | 66.1% | -0.85 | 0.0026 | -0.306 | |
| 5.00 | 9.45 | 1 | 65.5% | 0.15 | 0.0024 | -0.293 | 595 | 134.50 | 137.40 | 3 | 66.5% | -0.86 | 0.0025 | -0.293 | ||
| 4.50 | 8.95 | 3 | 132 | 65.5% | 0.14 | 0.0023 | -0.281 | 600 | 138.90 | 141.90 | 127 | 66.3% | -0.87 | 0.0024 | -0.281 | |
| 4.00 | 8.50 | 10 | 65.6% | 0.13 | 0.0022 | -0.269 | 605 | 143.45 | 146.45 | 66.4% | -0.88 | 0.0023 | -0.270 | |||
| 3.50 | 8.05 | 2 | 13 | 65.5% | 0.13 | 0.0021 | -0.258 | 610 | 148.00 | 151.05 | 5 | 66.5% | -0.89 | 0.0022 | -0.258 | |
| 3.05 | 7.60 | 8 | 65.4% | 0.12 | 0.0020 | -0.247 | 615 | 152.55 | 155.65 | 66.4% | -0.89 | 0.0021 | -0.247 | |||
| 2.61 | 7.20 | 455 | 65.4% | 0.11 | 0.0019 | -0.236 | 620 | 157.10 | 160.30 | 66.3% | -0.90 | 0.0020 | -0.236 | |||
| 2.50 | 6.85 | 2 | 6 | 65.8% | 0.10 | 0.0018 | -0.225 | 625 | 161.90 | 164.95 | 66.6% | -0.91 | 0.0020 | -0.225 | ||
| 2.04 | 6.50 | 1 | 65.6% | 0.10 | 0.0017 | -0.215 | 630 | 165.75 | 169.65 | 64.3% | -0.92 | 0.0019 | -0.215 | |||
| 2.00 | 6.20 | 2 | 66.2% | 0.09 | 0.0017 | -0.205 | 635 | 171.15 | 174.40 | 66.5% | -0.92 | 0.0018 | -0.205 | |||
| 1.75 | 5.90 | 8 | 66.3% | 0.09 | 0.0016 | -0.195 | 640 | 176.00 | 179.15 | 4 | 66.8% | -0.93 | 0.0017 | -0.195 | ||
| 1.30 | 5.60 | 1 | 65.9% | 0.08 | 0.0015 | -0.186 | 645 | 180.75 | 183.90 | 66.8% | -0.93 | 0.0016 | -0.186 | |||
| 1.18 | 5.35 | 164 | 66.3% | 0.08 | 0.0014 | -0.177 | 650 | 184.75 | 188.70 | 64.0% | -0.94 | 0.0016 | -0.177 | |||
| 0.7600 | 5.00 | 3 | 66.7% | 0.07 | 0.0013 | -0.160 | 660 | 195.25 | 198.35 | 67.5% | -0.95 | 0.0014 | -0.161 | |||
| 0.3300 | 5.00 | 6 | 67.8% | 0.06 | 0.0012 | -0.144 | 670 | 205.00 | 208.05 | 68.0% | -0.96 | 0.0013 | -0.143 | |||
| 0.3900 | 5.00 | 3 | 70.1% | 0.05 | 0.0010 | -0.130 | 680 | 214.80 | 217.85 | 68.8% | -0.97 | 0.0012 | -0.132 | |||
| 0.5200 | 5.00 | 6 | 72.5% | 0.04 | 0.0009 | -0.116 | 690 | 223.95 | 227.65 | 64.4% | -0.97 | 0.0010 | -0.115 | |||
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。