DELL 期权链 Dell Technologies Inc.
Cboe delayed options data · 截至 21:52 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 ±14.9% (414.27–559.73) · ATM IV 63.7% · P/C 未平仓量 1.38
| 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 | |
| 210.85 | 214.75 | 112 | 95.5% | 1.00 | 0.0001 | 0.000 | 250 | 0.0700 | 0.3600 | 929 | 87.7% | -0.00 | 0.0001 | -0.016 | ||
| 200.95 | 204.85 | 68 | 91.6% | 1.00 | 0.0001 | 0.000 | 260 | 0 | 0.8000 | 180 | 89.1% | -0.00 | 0.0001 | -0.021 | ||
| 191.05 | 194.95 | 34 | 87.6% | 0.99 | 0.0002 | -0.005 | 270 | 0 | 0.9900 | 1,983 | 86.3% | -0.01 | 0.0002 | -0.029 | ||
| 181.20 | 185.10 | 106 | 84.5% | 0.99 | 0.0002 | -0.016 | 280 | 0 | 1.31 | 638 | 84.5% | -0.01 | 0.0002 | -0.038 | ||
| 171.35 | 175.25 | 60 | 81.2% | 0.99 | 0.0003 | -0.029 | 290 | 0.1900 | 0.8400 | 1 | 693 | 76.5% | -0.01 | 0.0003 | -0.051 | |
| 161.60 | 165.50 | 89 | 79.1% | 0.98 | 0.0004 | -0.045 | 300 | 0.5000 | 0.8200 | 54 | 1,537 | 74.3% | -0.02 | 0.0004 | -0.066 | |
| 151.95 | 155.80 | 158 | 77.3% | 0.98 | 0.0006 | -0.065 | 310 | 0.7400 | 1.36 | 51 | 584 | 74.9% | -0.02 | 0.0006 | -0.084 | |
| 142.20 | 146.20 | 73 | 74.9% | 0.97 | 0.0007 | -0.088 | 320 | 0.7100 | 1.90 | 20 | 493 | 72.6% | -0.03 | 0.0007 | -0.106 | |
| 132.75 | 136.50 | 69 | 72.9% | 0.96 | 0.0009 | -0.116 | 330 | 0.9100 | 2.34 | 16 | 450 | 70.4% | -0.04 | 0.0009 | -0.133 | |
| 123.30 | 127.40 | 74 | 72.2% | 0.95 | 0.0012 | -0.147 | 340 | 2.07 | 2.47 | 57 | 3,952 | 70.0% | -0.05 | 0.0012 | -0.163 | |
| 114.15 | 118.00 | 104 | 70.7% | 0.93 | 0.0014 | -0.182 | 350 | 2.80 | 3.15 | 58 | 1,214 | 68.9% | -0.07 | 0.0014 | -0.197 | |
| 105.05 | 109.00 | 302 | 69.5% | 0.91 | 0.0017 | -0.221 | 360 | 3.70 | 4.05 | 26 | 663 | 67.9% | -0.09 | 0.0017 | -0.235 | |
| 96.15 | 100.30 | 281 | 68.5% | 0.89 | 0.0020 | -0.262 | 370 | 4.90 | 5.55 | 85 | 983 | 67.5% | -0.11 | 0.0020 | -0.275 | |
| 87.80 | 91.95 | 91 | 68.2% | 0.86 | 0.0024 | -0.305 | 380 | 6.50 | 7.15 | 84 | 968 | 67.3% | -0.14 | 0.0024 | -0.317 | |
| 79.65 | 83.25 | 1 | 164 | 66.8% | 0.84 | 0.0027 | -0.349 | 390 | 7.90 | 8.80 | 132 | 1,056 | 67.0% | -0.17 | 0.0028 | -0.359 |
| 71.70 | 76.00 | 4 | 120 | 66.8% | 0.80 | 0.0031 | -0.391 | 400 | 10.35 | 11.05 | 618 | 2,875 | 66.3% | -0.20 | 0.0031 | -0.400 |
| 64.85 | 68.35 | 62 | 66.6% | 0.77 | 0.0034 | -0.431 | 410 | 12.85 | 13.65 | 53 | 1,682 | 65.8% | -0.23 | 0.0034 | -0.440 | |
| 61.45 | 64.30 | 66.0% | 0.75 | 0.0036 | -0.449 | 415 | 14.30 | 15.75 | 94 | 6 | 65.6% | -0.25 | 0.0036 | -0.458 | ||
| 58.30 | 61.40 | 4 | 96 | 66.7% | 0.73 | 0.0037 | -0.467 | 420 | 15.80 | 16.70 | 96 | 1,285 | 65.6% | -0.27 | 0.0038 | -0.475 |
| 54.75 | 58.15 | 66.3% | 0.71 | 0.0039 | -0.483 | 425 | 17.65 | 19.20 | 139 | 33 | 65.3% | -0.29 | 0.0039 | -0.490 | ||
| 52.45 | 54.40 | 159 | 65.4% | 0.69 | 0.0040 | -0.498 | 430 | 19.30 | 20.10 | 32 | 1,183 | 65.1% | -0.32 | 0.0040 | -0.505 | |
| 49.25 | 50.40 | 65.2% | 0.66 | 0.0041 | -0.511 | 435 | 21.35 | 22.25 | 13 | 5 | 65.6% | -0.34 | 0.0042 | -0.518 | ||
| 47.75 | 49.85 | 66.1% | 0.65 | 0.0042 | -0.517 | 437.5 | 22.10 | 23.10 | 4 | 2 | 64.9% | -0.35 | 0.0042 | -0.523 | ||
| 46.45 | 48.40 | 32 | 1,396 | 65.2% | 0.64 | 0.0042 | -0.522 | 440 | 23.35 | 23.95 | 169 | 1,154 | 65.0% | -0.36 | 0.0043 | -0.529 |
| 44.05 | 46.35 | 5 | 64.6% | 0.63 | 0.0043 | -0.528 | 442.5 | 24.45 | 25.30 | 24 | 65.4% | -0.37 | 0.0043 | -0.534 | ||
| 43.20 | 45.95 | 6 | 64.7% | 0.62 | 0.0044 | -0.532 | 445 | 25.30 | 26.15 | 5 | 11 | 64.6% | -0.38 | 0.0044 | -0.538 | |
| 42.10 | 44.85 | 1 | 64.9% | 0.61 | 0.0044 | -0.537 | 447.5 | 26.50 | 27.25 | 10 | 2 | 64.6% | -0.39 | 0.0044 | -0.542 | |
| 40.80 | 42.80 | 35 | 736 | 65.8% | 0.60 | 0.0044 | -0.540 | 450 | 27.70 | 28.40 | 124 | 1,522 | 64.7% | -0.40 | 0.0045 | -0.546 |
| 39.20 | 41.55 | 2 | 2 | 64.6% | 0.59 | 0.0045 | -0.544 | 452.5 | 28.80 | 30.10 | 11 | 5 | 65.0% | -0.42 | 0.0045 | -0.549 |
| 38.25 | 39.60 | 6 | 11 | 64.8% | 0.58 | 0.0045 | -0.547 | 455 | 30.05 | 30.75 | 9 | 12 | 64.4% | -0.43 | 0.0045 | -0.552 |
| 35.20 | 37.95 | 8 | 13 | 64.7% | 0.56 | 0.0045 | -0.549 | 457.5 | 31.10 | 32.00 | 1 | 3 | 64.2% | -0.44 | 0.0046 | -0.554 |
| 34.30 | 37.00 | 74 | 492 | 64.7% | 0.55 | 0.0045 | -0.551 | 460 | 32.55 | 33.30 | 251 | 1,575 | 64.3% | -0.45 | 0.0046 | -0.556 |
| 34.45 | 35.50 | 33 | 9 | 64.6% | 0.54 | 0.0046 | -0.553 | 462.5 | 32.10 | 34.90 | 5 | 1 | 64.7% | -0.46 | 0.0046 | -0.557 |
| 33.10 | 36.20 | 66 | 28 | 64.3% | 0.53 | 0.0046 | -0.554 | 465 | 34.20 | 36.85 | 7 | 7 | 65.1% | -0.47 | 0.0046 | -0.558 |
| 32.15 | 35.00 | 9 | 64.3% | 0.52 | 0.0046 | -0.554 | 467.5 | 36.50 | 37.30 | 3 | 64.2% | -0.48 | 0.0046 | -0.558 | ||
| 31.05 | 32.75 | 27 | 469 | 64.2% | 0.51 | 0.0046 | -0.554 | 470 | 36.00 | 38.65 | 227 | 989 | 64.1% | -0.50 | 0.0046 | -0.558 |
| 28.45 | 31.85 | 9 | 1 | 64.3% | 0.50 | 0.0046 | -0.554 | 472.5 | 39.20 | 40.10 | 3 | 64.0% | -0.51 | 0.0046 | -0.558 | |
| 27.95 | 30.55 | 28 | 6 | 64.1% | 0.48 | 0.0046 | -0.553 | 475 | 40.60 | 41.55 | 6 | 2 | 63.9% | -0.52 | 0.0046 | -0.557 |
| 27.80 | 29.30 | 10 | 64.8% | 0.47 | 0.0046 | -0.552 | 477.5 | 41.85 | 43.00 | 63.7% | -0.53 | 0.0046 | -0.556 | |||
| 25.75 | 28.50 | 57 | 578 | 63.9% | 0.46 | 0.0046 | -0.550 | 480 | 42.30 | 44.50 | 25 | 942 | 63.9% | -0.54 | 0.0046 | -0.554 |
| 24.90 | 27.00 | 1 | 63.5% | 0.45 | 0.0046 | -0.548 | 482.5 | 44.00 | 45.95 | 62.7% | -0.55 | 0.0046 | -0.552 | |||
| 24.85 | 26.65 | 19 | 5 | 63.8% | 0.44 | 0.0046 | -0.546 | 485 | 46.40 | 47.55 | 1 | 63.5% | -0.56 | 0.0046 | -0.549 | |
| 22.95 | 25.40 | 41 | 421 | 63.6% | 0.42 | 0.0045 | -0.540 | 490 | 48.70 | 50.65 | 10 | 755 | 62.5% | -0.58 | 0.0046 | -0.542 |
| 19.90 | 23.60 | 4 | 14 | 63.8% | 0.40 | 0.0045 | -0.532 | 495 | 51.45 | 54.95 | 5 | 64.4% | -0.61 | 0.0045 | -0.535 | |
| 19.80 | 21.70 | 580 | 1,437 | 63.6% | 0.38 | 0.0044 | -0.523 | 500 | 54.60 | 57.35 | 231 | 1,613 | 63.3% | -0.63 | 0.0045 | -0.525 |
| 18.20 | 19.35 | 13 | 7 | 64.0% | 0.36 | 0.0043 | -0.513 | 505 | 59.80 | 60.90 | 1 | 3 | 63.3% | -0.65 | 0.0044 | -0.515 |
| 16.70 | 17.45 | 100 | 460 | 63.3% | 0.34 | 0.0042 | -0.502 | 510 | 61.50 | 64.55 | 41 | 723 | 63.3% | -0.67 | 0.0043 | -0.503 |
| 14.25 | 14.85 | 45 | 435 | 63.3% | 0.30 | 0.0040 | -0.476 | 520 | 69.60 | 72.80 | 56 | 509 | 62.7% | -0.71 | 0.0041 | -0.477 |
| 11.90 | 13.05 | 54 | 1,158 | 63.0% | 0.26 | 0.0038 | -0.448 | 530 | 77.70 | 80.45 | 38 | 371 | 62.8% | -0.74 | 0.0039 | -0.448 |
| 10.15 | 10.85 | 65 | 945 | 63.4% | 0.23 | 0.0036 | -0.417 | 540 | 85.50 | 88.45 | 29 | 619 | 62.3% | -0.77 | 0.0036 | -0.417 |
| 8.50 | 9.15 | 412 | 4,158 | 63.3% | 0.20 | 0.0033 | -0.386 | 550 | 93.20 | 96.85 | 4 | 439 | 62.3% | -0.80 | 0.0034 | -0.385 |
| 7.10 | 7.75 | 70 | 754 | 63.4% | 0.18 | 0.0030 | -0.353 | 560 | 102.05 | 105.70 | 43 | 326 | 61.8% | -0.83 | 0.0031 | -0.352 |
| 5.90 | 6.55 | 613 | 2,174 | 63.5% | 0.15 | 0.0028 | -0.322 | 570 | 110.90 | 114.80 | 12 | 307 | 62.1% | -0.86 | 0.0029 | -0.320 |
| 4.80 | 5.45 | 69 | 1,820 | 63.7% | 0.13 | 0.0025 | -0.291 | 580 | 120.00 | 123.95 | 233 | 62.4% | -0.88 | 0.0026 | -0.289 | |
| 4.05 | 4.55 | 40 | 509 | 63.6% | 0.11 | 0.0022 | -0.262 | 590 | 129.20 | 133.15 | 95 | 62.4% | -0.90 | 0.0024 | -0.258 | |
| 3.30 | 3.90 | 192 | 2,665 | 63.4% | 0.10 | 0.0020 | -0.234 | 600 | 138.55 | 142.50 | 113 | 62.3% | -0.91 | 0.0021 | -0.230 | |
| 2.87 | 3.20 | 24 | 389 | 63.9% | 0.08 | 0.0018 | -0.208 | 610 | 148.05 | 151.95 | 47 | 62.3% | -0.93 | 0.0019 | -0.203 | |
| 2.36 | 3.15 | 241 | 734 | 64.2% | 0.07 | 0.0016 | -0.185 | 620 | 157.60 | 161.50 | 22 | 62.1% | -0.94 | 0.0017 | -0.181 | |
| 1.93 | 2.94 | 241 | 294 | 64.3% | 0.06 | 0.0014 | -0.163 | 630 | 167.25 | 171.15 | 61 | 61.8% | -0.95 | 0.0015 | -0.159 | |
| 1.53 | 2.02 | 10 | 250 | 64.6% | 0.05 | 0.0012 | -0.143 | 640 | 177.00 | 180.90 | 17 | 61.6% | -0.96 | 0.0014 | -0.139 | |
| 1.25 | 1.63 | 19 | 701 | 64.4% | 0.04 | 0.0011 | -0.126 | 650 | 186.80 | 190.85 | 764 | 62.2% | -0.97 | 0.0012 | -0.126 | |
| 0.6900 | 1.33 | 19 | 235 | 62.8% | 0.04 | 0.0009 | -0.110 | 660 | 196.65 | 200.60 | 8 | 58.2% | -0.98 | 0.0011 | -0.106 | |
| 0 | 1.98 | 161 | 64.9% | 0.03 | 0.0008 | -0.096 | 670 | 206.60 | 210.50 | 3 | -0.99 | 0.0010 | -0.084 | |||
| 0.2500 | 1.50 | 14 | 338 | 65.5% | 0.03 | 0.0007 | -0.084 | 680 | 216.55 | 220.45 | 3 | -0.99 | 0.0007 | -0.077 | ||
| 0.1100 | 1.37 | 4 | 340 | 65.9% | 0.02 | 0.0006 | -0.073 | 690 | 226.55 | 230.40 | 7 | -1.00 | 0.0005 | -0.063 | ||
| 0.1500 | 0.8500 | 72 | 1,345 | 64.1% | 0.02 | 0.0005 | -0.063 | 700 | 236.55 | 240.35 | 263 | -1.00 | 0.0003 | -0.056 | ||
| 0.2200 | 0.8100 | 2 | 159 | 66.3% | 0.02 | 0.0005 | -0.054 | 710 | 246.55 | 250.35 | 1 | 4 | -1.00 | 0.0001 | -0.056 | |
| 0 | 1.26 | 101 | 70.0% | 0.01 | 0.0004 | -0.047 | 720 | 256.55 | 260.40 | 4 | -1.00 | 0.0000 | -0.056 | |||
| 0 | 1.30 | 99 | 72.1% | 0.01 | 0.0003 | -0.040 | 730 | 266.55 | 270.40 | 9 | -1.00 | 0.0000 | -0.056 | |||
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。