DELL 期权链 Dell Technologies Inc.

到期日 Cboe delayed options data · 截至 15:35 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 ±52.3% (221.73–707.73) · ATM IV 63.3% · P/C 未平仓量 1.47

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
251.50	256.00		640	65.2%	0.92	0.0005	-0.027	240	16.00	18.40		26	64.4%	-0.09	0.0005	-0.059
244.50	249.00		96	65.2%	0.91	0.0005	-0.033	250	19.25	21.00		142	64.9%	-0.10	0.0005	-0.063
237.50	241.75		117	64.8%	0.90	0.0006	-0.038	260	21.05	23.60	1	10	64.4%	-0.11	0.0006	-0.068
231.00	235.50		56	65.1%	0.89	0.0006	-0.044	270	23.70	26.25		19	64.2%	-0.12	0.0006	-0.072
224.00	228.50		114	64.5%	0.88	0.0006	-0.049	280	26.00	29.05		24	63.7%	-0.13	0.0007	-0.076
217.50	222.50		3	64.6%	0.87	0.0007	-0.054	290	29.55	32.35		26	64.0%	-0.14	0.0007	-0.081
211.50	215.80	5	57	64.4%	0.86	0.0007	-0.059	300	33.20	35.75	1	113	64.1%	-0.15	0.0007	-0.085
205.50	209.50		10	64.2%	0.85	0.0008	-0.064	310	36.10	39.75		57	64.1%	-0.16	0.0008	-0.089
199.50	204.00		371	64.2%	0.83	0.0008	-0.069	320	39.70	42.80		232	63.8%	-0.17	0.0008	-0.093
193.50	198.00		37	64.0%	0.82	0.0008	-0.074	330	43.55	46.75		50	63.8%	-0.18	0.0008	-0.097
188.00	192.00		6	63.8%	0.81	0.0008	-0.078	340	47.35	50.90		56	63.8%	-0.20	0.0009	-0.100
182.50	186.40		10	63.6%	0.80	0.0009	-0.083	350	51.40	54.00		127	63.3%	-0.21	0.0009	-0.104
177.05	181.25		37	63.6%	0.79	0.0009	-0.087	360	55.65	59.00		40	63.5%	-0.22	0.0010	-0.107
172.00	176.05		51	63.5%	0.78	0.0010	-0.091	370	60.00	62.85	10	78	63.2%	-0.23	0.0010	-0.110
167.00	171.50		41	63.6%	0.76	0.0010	-0.095	380	65.15	68.15		63	63.6%	-0.24	0.0010	-0.113
162.50	165.75		96	63.4%	0.75	0.0010	-0.098	390	69.50	72.90		59	63.4%	-0.26	0.0010	-0.116
157.50	162.00		234	63.5%	0.74	0.0010	-0.102	400	74.50	77.80		102	63.4%	-0.27	0.0011	-0.119
153.00	157.15		290	63.4%	0.73	0.0010	-0.105	410	79.50	83.05		59	63.4%	-0.28	0.0011	-0.121
149.25	152.75	5	509	63.6%	0.72	0.0011	-0.108	420	84.50	88.50		1,525	63.4%	-0.29	0.0011	-0.124
144.50	148.00		19	63.2%	0.71	0.0011	-0.111	430	90.00	93.65		47	63.4%	-0.31	0.0012	-0.126
140.50	144.00		11	63.3%	0.69	0.0011	-0.114	440	95.50	99.40		56	63.4%	-0.32	0.0012	-0.128
136.50	140.50		71	63.4%	0.68	0.0011	-0.116	450	101.50	105.00		36	63.5%	-0.33	0.0012	-0.130
132.50	136.00		109	63.2%	0.67	0.0012	-0.119	460	107.00	110.50		42	63.4%	-0.34	0.0012	-0.131
128.50	132.50		99	63.2%	0.66	0.0012	-0.121	470	113.00	116.50		150	63.4%	-0.36	0.0012	-0.133
125.00	128.50		35	63.1%	0.65	0.0012	-0.123	480	119.00	122.50		40	63.4%	-0.37	0.0013	-0.134
121.50	124.90		47	63.1%	0.64	0.0012	-0.125	490	125.00	128.50		22	63.3%	-0.38	0.0013	-0.135
118.00	121.75		93	63.2%	0.63	0.0012	-0.127	500	131.50	135.00		342	63.4%	-0.39	0.0013	-0.136
114.50	118.40		12	63.1%	0.61	0.0012	-0.128	510	137.80	141.50		16	63.4%	-0.41	0.0013	-0.137
111.50	115.15		88	63.1%	0.60	0.0012	-0.130	520	144.15	148.00		67	63.4%	-0.42	0.0013	-0.138
108.50	112.05		29	63.2%	0.59	0.0012	-0.131	530	150.80	154.50		20	63.4%	-0.43	0.0014	-0.139
105.00	108.80		25	63.0%	0.58	0.0012	-0.132	540	157.50	161.00		21	63.4%	-0.44	0.0014	-0.140
102.50	106.00	2	98	63.1%	0.57	0.0012	-0.133	550	164.30	168.00		34	63.4%	-0.45	0.0014	-0.140
99.50	103.10		52	63.1%	0.56	0.0012	-0.134	560	170.95	174.50		48	63.3%	-0.46	0.0014	-0.140
96.50	100.00		25	62.9%	0.55	0.0013	-0.135	570	177.70	181.50		9	63.2%	-0.48	0.0014	-0.141
94.00	97.50		241	63.0%	0.54	0.0013	-0.136	580	185.35	188.50		112	63.3%	-0.49	0.0014	-0.141
91.50	94.65		26	63.0%	0.53	0.0013	-0.137	590	192.30	196.00		16	63.3%	-0.50	0.0014	-0.141
89.00	92.10	10	125	63.0%	0.52	0.0013	-0.137	600	199.40	203.00		33	63.2%	-0.51	0.0014	-0.141
86.50	89.75		24	63.0%	0.51	0.0013	-0.138	610	207.10	210.50		28	63.4%	-0.52	0.0014	-0.141
84.00	87.95	1	31	63.1%	0.50	0.0013	-0.138	620	214.15	218.00		83	63.3%	-0.53	0.0014	-0.140
81.65	85.70	1	1,169	63.1%	0.49	0.0013	-0.138	630	222.10	225.50		13	63.4%	-0.54	0.0014	-0.140
79.50	82.90		125	62.9%	0.48	0.0013	-0.138	640	229.20	233.00		3	63.3%	-0.55	0.0014	-0.139
77.50	80.60	5	628	63.0%	0.47	0.0013	-0.138	650	237.25	240.50		21	63.3%	-0.56	0.0014	-0.139
75.10	78.75		43	62.9%	0.47	0.0013	-0.138	660	244.50	248.50		15	63.3%	-0.57	0.0014	-0.138
73.35	77.20		209	63.1%	0.46	0.0013	-0.138	670	252.40	256.00		6	63.2%	-0.58	0.0014	-0.138
71.00	75.00		36	63.0%	0.45	0.0012	-0.138	680	260.05	264.00			63.2%	-0.59	0.0014	-0.137
69.50	72.85		38	63.0%	0.44	0.0012	-0.138	690	268.55	272.00		30	63.4%	-0.60	0.0014	-0.136

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。

波动率微笑 — Dec 17, 2027

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

DELL 期权链 Dell Technologies Inc.

波动率微笑 — Dec 17, 2027

非必需消费品

ETF

科技

金融服务

工业

必需消费品