DELL 期权链 Dell Technologies Inc.
Cboe delayed options data · 截至 09:36 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 ±15.5% (375.25–513.30) · ATM IV 64.4% · 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 | |
| 223.75 | 227.60 | 104 | 90.7% | 1.00 | 0.0001 | 0.000 | 230 | 0 | 1.90 | 870 | 116.3% | -0.00 | 0.0001 | -0.015 | ||
| 213.80 | 217.70 | 141 | 87.4% | 1.00 | 0.0001 | 0.000 | 240 | 0.0600 | 0.4000 | 4 | 1,463 | 84.6% | -0.00 | 0.0001 | -0.019 | |
| 203.90 | 207.70 | 112 | 82.6% | 1.00 | 0.0001 | 0.000 | 250 | 0.0700 | 0.4600 | 9 | 929 | 81.8% | -0.01 | 0.0001 | -0.023 | |
| 194.00 | 197.85 | 68 | 81.2% | 0.99 | 0.0002 | -0.006 | 260 | 0 | 0.5000 | 1 | 180 | 76.0% | -0.01 | 0.0002 | -0.029 | |
| 184.20 | 187.95 | 34 | 79.8% | 0.99 | 0.0002 | -0.015 | 270 | 0.1000 | 1.76 | 1,983 | 91.4% | -0.01 | 0.0002 | -0.037 | ||
| 174.50 | 178.15 | 3 | 106 | 79.6% | 0.99 | 0.0003 | -0.027 | 280 | 0 | 1.59 | 638 | 83.7% | -0.01 | 0.0003 | -0.048 | |
| 164.55 | 168.30 | 60 | 75.6% | 0.98 | 0.0004 | -0.042 | 290 | 0 | 1.57 | 2 | 693 | 78.2% | -0.02 | 0.0004 | -0.061 | |
| 154.75 | 158.60 | 89 | 73.9% | 0.98 | 0.0005 | -0.060 | 300 | 0.6800 | 1.09 | 227 | 1,537 | 74.5% | -0.02 | 0.0005 | -0.079 | |
| 145.30 | 148.95 | 158 | 73.8% | 0.97 | 0.0007 | -0.082 | 310 | 0.1300 | 2.30 | 25 | 584 | 73.4% | -0.03 | 0.0007 | -0.099 | |
| 135.60 | 139.60 | 73 | 72.7% | 0.96 | 0.0009 | -0.107 | 320 | 1.25 | 2.09 | 61 | 493 | 72.6% | -0.04 | 0.0009 | -0.124 | |
| 126.40 | 130.05 | 69 | 71.8% | 0.95 | 0.0011 | -0.137 | 330 | 1.84 | 2.69 | 41 | 450 | 71.8% | -0.05 | 0.0011 | -0.153 | |
| 116.85 | 120.85 | 74 | 70.1% | 0.93 | 0.0013 | -0.171 | 340 | 2.63 | 3.15 | 53 | 3,952 | 70.2% | -0.07 | 0.0013 | -0.185 | |
| 108.10 | 111.75 | 104 | 69.9% | 0.92 | 0.0016 | -0.207 | 350 | 3.50 | 4.15 | 118 | 1,214 | 69.6% | -0.08 | 0.0016 | -0.221 | |
| 99.00 | 103.10 | 3 | 302 | 68.9% | 0.90 | 0.0019 | -0.246 | 360 | 4.60 | 5.55 | 158 | 663 | 68.9% | -0.10 | 0.0019 | -0.259 |
| 90.50 | 94.50 | 30 | 281 | 68.3% | 0.87 | 0.0023 | -0.287 | 370 | 5.95 | 6.75 | 221 | 983 | 67.8% | -0.13 | 0.0023 | -0.298 |
| 82.15 | 86.00 | 6 | 91 | 67.0% | 0.84 | 0.0026 | -0.328 | 380 | 7.65 | 8.45 | 154 | 968 | 67.4% | -0.16 | 0.0026 | -0.338 |
| 74.25 | 78.30 | 2 | 164 | 66.8% | 0.81 | 0.0030 | -0.368 | 390 | 9.65 | 10.90 | 206 | 1,056 | 66.8% | -0.19 | 0.0030 | -0.378 |
| 67.00 | 69.80 | 2 | 120 | 65.4% | 0.78 | 0.0033 | -0.406 | 400 | 12.05 | 13.45 | 557 | 2,875 | 66.0% | -0.22 | 0.0033 | -0.415 |
| 59.90 | 62.65 | 62 | 65.0% | 0.74 | 0.0036 | -0.441 | 410 | 14.85 | 15.95 | 58 | 1,682 | 65.9% | -0.26 | 0.0037 | -0.449 | |
| 56.40 | 59.20 | 64.7% | 0.72 | 0.0038 | -0.457 | 415 | 16.45 | 17.55 | 6 | 6 | 65.7% | -0.28 | 0.0038 | -0.464 | ||
| 53.75 | 56.10 | 2 | 96 | 65.4% | 0.70 | 0.0039 | -0.471 | 420 | 18.00 | 19.20 | 366 | 1,285 | 65.3% | -0.30 | 0.0040 | -0.479 |
| 50.45 | 52.95 | 65.1% | 0.68 | 0.0041 | -0.484 | 425 | 19.75 | 21.05 | 37 | 33 | 65.1% | -0.32 | 0.0041 | -0.491 | ||
| 47.40 | 49.55 | 1 | 159 | 64.6% | 0.66 | 0.0042 | -0.496 | 430 | 21.30 | 22.90 | 313 | 1,183 | 64.4% | -0.34 | 0.0042 | -0.503 |
| 44.50 | 46.95 | 64.8% | 0.64 | 0.0043 | -0.506 | 435 | 23.65 | 25.05 | 5 | 5 | 64.6% | -0.37 | 0.0043 | -0.513 | ||
| 43.10 | 45.50 | 64.7% | 0.62 | 0.0044 | -0.511 | 437.5 | 24.75 | 26.05 | 2 | 2 | 64.5% | -0.38 | 0.0044 | -0.517 | ||
| 41.70 | 44.10 | 7 | 1,396 | 64.6% | 0.61 | 0.0044 | -0.515 | 440 | 25.80 | 27.25 | 88 | 1,154 | 64.5% | -0.39 | 0.0044 | -0.521 |
| 40.30 | 42.80 | 64.6% | 0.60 | 0.0044 | -0.518 | 442.5 | 26.95 | 28.45 | 64.5% | -0.40 | 0.0045 | -0.524 | ||||
| 38.95 | 41.50 | 64.5% | 0.59 | 0.0045 | -0.522 | 445 | 28.10 | 29.50 | 11 | 11 | 64.3% | -0.41 | 0.0045 | -0.527 | ||
| 37.65 | 40.15 | 64.4% | 0.58 | 0.0045 | -0.524 | 447.5 | 29.10 | 30.80 | 3 | 2 | 64.2% | -0.42 | 0.0046 | -0.530 | ||
| 35.25 | 38.85 | 51 | 736 | 63.8% | 0.57 | 0.0046 | -0.527 | 450 | 30.00 | 32.00 | 85 | 1,522 | 63.8% | -0.43 | 0.0046 | -0.532 |
| 35.15 | 37.30 | 2 | 2 | 64.0% | 0.56 | 0.0046 | -0.529 | 452.5 | 31.35 | 33.30 | 7 | 5 | 63.9% | -0.45 | 0.0046 | -0.533 |
| 33.90 | 36.40 | 19 | 11 | 64.2% | 0.55 | 0.0046 | -0.530 | 455 | 32.25 | 34.55 | 12 | 12 | 63.4% | -0.46 | 0.0046 | -0.535 |
| 32.80 | 34.75 | 20 | 13 | 63.8% | 0.53 | 0.0046 | -0.531 | 457.5 | 33.35 | 35.95 | 3 | 3 | 63.2% | -0.47 | 0.0047 | -0.535 |
| 31.55 | 34.00 | 231 | 492 | 64.0% | 0.52 | 0.0046 | -0.531 | 460 | 34.70 | 37.20 | 104 | 1,575 | 63.1% | -0.48 | 0.0047 | -0.536 |
| 30.45 | 32.85 | 11 | 9 | 63.9% | 0.51 | 0.0046 | -0.531 | 462.5 | 36.20 | 38.50 | 2 | 1 | 63.1% | -0.49 | 0.0047 | -0.536 |
| 29.30 | 31.80 | 35 | 28 | 63.9% | 0.50 | 0.0047 | -0.531 | 465 | 37.45 | 40.00 | 8 | 7 | 63.0% | -0.50 | 0.0047 | -0.535 |
| 28.25 | 29.75 | 62.9% | 0.49 | 0.0047 | -0.530 | 467.5 | 38.85 | 41.45 | 62.9% | -0.52 | 0.0047 | -0.534 | ||||
| 27.25 | 29.70 | 37 | 469 | 63.8% | 0.48 | 0.0047 | -0.529 | 470 | 41.15 | 42.90 | 100 | 989 | 63.7% | -0.53 | 0.0047 | -0.533 |
| 26.20 | 28.70 | 1 | 1 | 63.8% | 0.47 | 0.0046 | -0.527 | 472.5 | 42.70 | 44.45 | 63.7% | -0.54 | 0.0047 | -0.531 | ||
| 25.15 | 27.65 | 6 | 6 | 63.6% | 0.45 | 0.0046 | -0.525 | 475 | 43.85 | 45.90 | 2 | 2 | 63.3% | -0.55 | 0.0047 | -0.529 |
| 24.25 | 26.70 | 62.7% | 0.44 | 0.0046 | -0.523 | 477.5 | 44.95 | 47.45 | 62.8% | -0.56 | 0.0047 | -0.526 | ||||
| 22.50 | 25.40 | 99 | 578 | 63.4% | 0.43 | 0.0046 | -0.520 | 480 | 46.55 | 48.85 | 22 | 942 | 62.7% | -0.57 | 0.0047 | -0.523 |
| 22.40 | 24.80 | 63.5% | 0.42 | 0.0046 | -0.517 | 482.5 | 48.15 | 50.45 | 62.6% | -0.58 | 0.0046 | -0.520 | ||||
| 21.70 | 23.80 | 6 | 5 | 63.5% | 0.41 | 0.0046 | -0.513 | 485 | 49.55 | 52.20 | 3 | 1 | 62.5% | -0.59 | 0.0046 | -0.516 |
| 19.90 | 22.00 | 259 | 421 | 63.2% | 0.39 | 0.0045 | -0.505 | 490 | 53.15 | 55.45 | 22 | 755 | 62.6% | -0.62 | 0.0046 | -0.508 |
| 18.40 | 20.40 | 14 | 14 | 63.1% | 0.37 | 0.0044 | -0.495 | 495 | 56.50 | 58.95 | 5 | 5 | 62.5% | -0.64 | 0.0045 | -0.498 |
| 16.95 | 18.50 | 362 | 1,437 | 62.7% | 0.35 | 0.0044 | -0.485 | 500 | 59.80 | 62.50 | 52 | 1,613 | 62.2% | -0.66 | 0.0044 | -0.487 |
| 14.90 | 16.85 | 8 | 7 | 62.3% | 0.33 | 0.0043 | -0.473 | 505 | 63.65 | 66.00 | 3 | 3 | 62.3% | -0.68 | 0.0043 | -0.475 |
| 14.35 | 15.50 | 46 | 460 | 62.3% | 0.31 | 0.0042 | -0.460 | 510 | 67.60 | 70.30 | 6 | 723 | 63.1% | -0.70 | 0.0042 | -0.462 |
| 12.20 | 13.00 | 74 | 435 | 62.3% | 0.27 | 0.0039 | -0.432 | 520 | 75.35 | 78.10 | 11 | 509 | 63.2% | -0.73 | 0.0040 | -0.433 |
| 10.05 | 11.15 | 382 | 1,158 | 62.1% | 0.24 | 0.0037 | -0.402 | 530 | 83.30 | 86.10 | 43 | 371 | 63.1% | -0.77 | 0.0038 | -0.403 |
| 8.35 | 9.35 | 347 | 945 | 62.0% | 0.21 | 0.0034 | -0.371 | 540 | 91.55 | 95.50 | 7 | 619 | 63.1% | -0.80 | 0.0035 | -0.371 |
| 7.05 | 7.80 | 2,392 | 4,158 | 62.0% | 0.18 | 0.0031 | -0.339 | 550 | 99.45 | 103.30 | 12 | 439 | 62.5% | -0.83 | 0.0032 | -0.339 |
| 5.90 | 6.60 | 113 | 754 | 62.4% | 0.16 | 0.0028 | -0.308 | 560 | 108.45 | 112.00 | 4 | 326 | 62.7% | -0.85 | 0.0030 | -0.307 |
| 4.75 | 5.60 | 153 | 2,174 | 62.2% | 0.13 | 0.0026 | -0.278 | 570 | 117.25 | 121.00 | 2 | 307 | 62.4% | -0.88 | 0.0027 | -0.277 |
| 4.05 | 4.70 | 151 | 1,820 | 62.5% | 0.12 | 0.0023 | -0.250 | 580 | 126.25 | 130.25 | 37 | 233 | 62.3% | -0.90 | 0.0024 | -0.248 |
| 3.20 | 3.95 | 75 | 509 | 62.4% | 0.10 | 0.0021 | -0.223 | 590 | 135.95 | 140.15 | 95 | 62.6% | -0.91 | 0.0022 | -0.222 | |
| 2.74 | 3.25 | 333 | 2,665 | 62.6% | 0.08 | 0.0018 | -0.199 | 600 | 145.90 | 148.95 | 113 | 64.6% | -0.93 | 0.0020 | -0.197 | |
| 2.22 | 2.79 | 86 | 389 | 63.6% | 0.07 | 0.0016 | -0.177 | 610 | 154.70 | 158.50 | 47 | 62.5% | -0.94 | 0.0018 | -0.176 | |
| 1.79 | 2.36 | 70 | 734 | 63.2% | 0.06 | 0.0014 | -0.158 | 620 | 164.35 | 168.20 | 22 | 62.8% | -0.95 | 0.0016 | -0.155 | |
| 0.9800 | 2.02 | 60 | 294 | 61.6% | 0.05 | 0.0013 | -0.140 | 630 | 174.15 | 177.90 | 61 | 63.0% | -0.96 | 0.0014 | -0.136 | |
| 0.7800 | 1.82 | 51 | 250 | 62.3% | 0.05 | 0.0011 | -0.125 | 640 | 183.95 | 187.70 | 17 | 63.1% | -0.97 | 0.0012 | -0.123 | |
| 0.6300 | 1.68 | 222 | 701 | 63.3% | 0.04 | 0.0010 | -0.111 | 650 | 193.85 | 197.85 | 764 | 65.8% | -0.98 | 0.0011 | -0.106 | |
| 0.5800 | 1.60 | 124 | 235 | 64.8% | 0.03 | 0.0009 | -0.099 | 660 | 203.70 | 207.45 | 8 | 63.2% | -0.98 | 0.0009 | -0.083 | |
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。