DELL 期权链 Dell Technologies Inc.
Cboe delayed options data · 截至 06:36 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 ±21.3% (358.75–553.25) · ATM IV 65.9% · P/C 未平仓量 1.82
| 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 | |
| 225.00 | 228.90 | 285 | 77.4% | 0.99 | 0.0002 | -0.004 | 230 | 0.5100 | 0.8400 | 6 | 828 | 79.2% | -0.01 | 0.0002 | -0.033 | |
| 215.20 | 219.10 | 1,044 | 75.4% | 0.99 | 0.0002 | -0.012 | 240 | 0.0500 | 1.54 | 11 | 1,012 | 78.5% | -0.01 | 0.0002 | -0.040 | |
| 205.30 | 209.45 | 146 | 73.4% | 0.98 | 0.0003 | -0.022 | 250 | 0.2800 | 1.30 | 14 | 1,038 | 73.9% | -0.02 | 0.0003 | -0.049 | |
| 195.95 | 199.75 | 658 | 74.0% | 0.98 | 0.0004 | -0.035 | 260 | 0.4500 | 2.03 | 3 | 417 | 75.0% | -0.02 | 0.0004 | -0.060 | |
| 186.45 | 190.20 | 139 | 73.4% | 0.97 | 0.0005 | -0.049 | 270 | 0.6900 | 2.70 | 9 | 261 | 74.7% | -0.03 | 0.0005 | -0.073 | |
| 177.05 | 180.95 | 221 | 73.5% | 0.96 | 0.0006 | -0.065 | 280 | 0.9300 | 3.10 | 7 | 594 | 72.6% | -0.04 | 0.0006 | -0.088 | |
| 167.75 | 171.50 | 3 | 66 | 72.9% | 0.95 | 0.0007 | -0.083 | 290 | 1.47 | 4.15 | 1 | 177 | 73.1% | -0.05 | 0.0007 | -0.104 |
| 158.75 | 162.45 | 2 | 303 | 72.5% | 0.94 | 0.0008 | -0.103 | 300 | 3.30 | 4.85 | 17 | 412 | 74.8% | -0.06 | 0.0008 | -0.123 |
| 149.55 | 153.40 | 69 | 71.4% | 0.93 | 0.0010 | -0.124 | 310 | 3.15 | 5.85 | 4 | 253 | 71.8% | -0.07 | 0.0010 | -0.144 | |
| 140.95 | 144.60 | 205 | 71.3% | 0.92 | 0.0012 | -0.147 | 320 | 5.10 | 6.15 | 51 | 887 | 71.3% | -0.08 | 0.0012 | -0.166 | |
| 132.00 | 136.00 | 47 | 70.5% | 0.90 | 0.0013 | -0.171 | 330 | 6.45 | 7.45 | 72 | 279 | 70.9% | -0.10 | 0.0013 | -0.188 | |
| 123.60 | 127.30 | 228 | 69.4% | 0.88 | 0.0015 | -0.196 | 340 | 8.05 | 9.05 | 82 | 863 | 70.5% | -0.12 | 0.0015 | -0.212 | |
| 115.15 | 119.15 | 1 | 488 | 68.7% | 0.86 | 0.0017 | -0.220 | 350 | 9.75 | 10.75 | 142 | 1,491 | 69.9% | -0.14 | 0.0017 | -0.235 |
| 107.50 | 111.40 | 191 | 68.8% | 0.84 | 0.0019 | -0.244 | 360 | 11.65 | 12.80 | 28 | 422 | 69.3% | -0.16 | 0.0019 | -0.258 | |
| 99.90 | 103.90 | 1 | 123 | 68.6% | 0.82 | 0.0021 | -0.268 | 370 | 13.95 | 15.15 | 21 | 649 | 68.9% | -0.18 | 0.0021 | -0.281 |
| 92.00 | 96.50 | 2 | 380 | 67.5% | 0.79 | 0.0023 | -0.290 | 380 | 16.25 | 17.80 | 247 | 611 | 68.2% | -0.21 | 0.0023 | -0.302 |
| 85.70 | 88.60 | 2 | 191 | 67.2% | 0.76 | 0.0024 | -0.311 | 390 | 19.25 | 20.80 | 108 | 1,562 | 68.1% | -0.24 | 0.0025 | -0.322 |
| 79.15 | 81.95 | 10 | 327 | 67.0% | 0.74 | 0.0026 | -0.330 | 400 | 22.50 | 23.85 | 99 | 1,567 | 67.6% | -0.27 | 0.0026 | -0.340 |
| 72.65 | 75.70 | 1 | 143 | 66.8% | 0.71 | 0.0028 | -0.347 | 410 | 26.10 | 27.65 | 27 | 443 | 67.5% | -0.30 | 0.0028 | -0.357 |
| 67.15 | 69.20 | 403 | 66.6% | 0.68 | 0.0029 | -0.362 | 420 | 29.45 | 31.80 | 133 | 528 | 67.4% | -0.33 | 0.0029 | -0.371 | |
| 61.30 | 63.60 | 1 | 276 | 66.3% | 0.64 | 0.0030 | -0.375 | 430 | 34.40 | 36.05 | 21 | 1,272 | 67.2% | -0.36 | 0.0031 | -0.382 |
| 56.20 | 58.70 | 12 | 298 | 66.5% | 0.61 | 0.0031 | -0.385 | 440 | 38.50 | 40.55 | 45 | 652 | 66.7% | -0.39 | 0.0032 | -0.392 |
| 51.70 | 53.20 | 96 | 316 | 66.3% | 0.58 | 0.0032 | -0.392 | 450 | 43.00 | 45.70 | 38 | 826 | 66.6% | -0.42 | 0.0032 | -0.398 |
| 46.50 | 48.50 | 47 | 542 | 65.8% | 0.55 | 0.0032 | -0.397 | 460 | 48.40 | 51.10 | 67 | 270 | 66.0% | -0.46 | 0.0033 | -0.402 |
| 42.30 | 44.10 | 87 | 573 | 65.7% | 0.52 | 0.0033 | -0.399 | 470 | 54.60 | 56.80 | 52 | 440 | 66.3% | -0.49 | 0.0033 | -0.404 |
| 37.70 | 40.20 | 20 | 152 | 65.2% | 0.49 | 0.0033 | -0.399 | 480 | 60.40 | 62.80 | 17 | 566 | 66.1% | -0.52 | 0.0033 | -0.403 |
| 34.50 | 36.65 | 9 | 224 | 65.5% | 0.45 | 0.0032 | -0.397 | 490 | 66.15 | 69.20 | 1 | 269 | 65.7% | -0.55 | 0.0033 | -0.400 |
| 31.15 | 33.90 | 52 | 734 | 65.9% | 0.42 | 0.0032 | -0.392 | 500 | 72.65 | 75.65 | 28 | 3,236 | 65.5% | -0.58 | 0.0033 | -0.394 |
| 27.60 | 30.85 | 28 | 386 | 65.6% | 0.40 | 0.0032 | -0.385 | 510 | 80.35 | 82.65 | 52 | 206 | 66.1% | -0.61 | 0.0032 | -0.387 |
| 25.30 | 27.00 | 14 | 414 | 65.2% | 0.37 | 0.0031 | -0.377 | 520 | 87.25 | 89.75 | 41 | 195 | 65.9% | -0.64 | 0.0032 | -0.378 |
| 22.65 | 25.35 | 26 | 554 | 65.2% | 0.34 | 0.0030 | -0.367 | 530 | 94.75 | 97.35 | 2 | 221 | 66.1% | -0.67 | 0.0031 | -0.367 |
| 20.50 | 22.00 | 14 | 529 | 65.3% | 0.32 | 0.0029 | -0.356 | 540 | 102.20 | 104.85 | 2 | 879 | 65.8% | -0.69 | 0.0030 | -0.355 |
| 17.70 | 19.60 | 99 | 735 | 65.4% | 0.29 | 0.0028 | -0.343 | 550 | 110.25 | 113.00 | 10 | 503 | 66.2% | -0.72 | 0.0029 | -0.342 |
| 16.30 | 18.40 | 27 | 489 | 65.1% | 0.27 | 0.0027 | -0.330 | 560 | 118.30 | 120.75 | 9 | 396 | 66.0% | -0.74 | 0.0028 | -0.328 |
| 14.55 | 16.10 | 32 | 803 | 65.2% | 0.25 | 0.0026 | -0.315 | 570 | 126.65 | 129.20 | 8 | 273 | 66.3% | -0.76 | 0.0027 | -0.313 |
| 13.00 | 14.50 | 21 | 598 | 65.2% | 0.23 | 0.0025 | -0.301 | 580 | 135.05 | 137.65 | 3 | 493 | 66.3% | -0.78 | 0.0026 | -0.298 |
| 11.60 | 13.00 | 12 | 246 | 65.2% | 0.21 | 0.0024 | -0.286 | 590 | 143.60 | 146.30 | 111 | 66.4% | -0.80 | 0.0025 | -0.282 | |
| 10.85 | 12.05 | 66 | 1,309 | 65.8% | 0.19 | 0.0022 | -0.271 | 600 | 151.70 | 155.35 | 4 | 460 | 66.1% | -0.82 | 0.0024 | -0.267 |
| 9.20 | 10.40 | 24 | 252 | 65.2% | 0.17 | 0.0021 | -0.256 | 610 | 160.35 | 164.20 | 31 | 66.0% | -0.84 | 0.0022 | -0.252 | |
| 8.15 | 9.25 | 247 | 383 | 65.1% | 0.16 | 0.0020 | -0.241 | 620 | 169.15 | 173.20 | 1 | 24 | 65.7% | -0.86 | 0.0021 | -0.236 |
| 7.25 | 8.35 | 48 | 191 | 65.2% | 0.15 | 0.0019 | -0.226 | 630 | 178.25 | 182.35 | 63 | 65.9% | -0.87 | 0.0020 | -0.221 | |
| 6.45 | 7.50 | 32 | 299 | 65.3% | 0.13 | 0.0018 | -0.213 | 640 | 187.80 | 191.50 | 54 | 66.3% | -0.88 | 0.0019 | -0.207 | |
| 5.70 | 6.75 | 23 | 543 | 65.3% | 0.12 | 0.0016 | -0.199 | 650 | 196.80 | 200.85 | 6 | 66.0% | -0.90 | 0.0018 | -0.193 | |
| 4.15 | 6.95 | 4 | 610 | 65.4% | 0.11 | 0.0015 | -0.186 | 660 | 206.30 | 210.15 | 9 | 66.1% | -0.91 | 0.0017 | -0.179 | |
| 3.50 | 5.50 | 10 | 366 | 64.0% | 0.10 | 0.0014 | -0.174 | 670 | 215.85 | 219.40 | 3 | 65.8% | -0.92 | 0.0016 | -0.167 | |
| 2.96 | 4.75 | 17 | 282 | 63.5% | 0.09 | 0.0013 | -0.163 | 680 | 225.30 | 229.00 | 6 | 65.8% | -0.93 | 0.0015 | -0.155 | |
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。