DELL 期权链 Dell Technologies Inc.
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 ±14.9% (395.25–534.21) · ATM IV 64.1% · 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 | |
| 224.00 | 228.25 | 141 | 105.8% | 1.00 | 0.0001 | 0.000 | 240 | 0.0600 | 0.4600 | 1,463 | 95.4% | -0.00 | 0.0001 | -0.013 | ||
| 214.15 | 218.15 | 112 | 99.5% | 1.00 | 0.0001 | 0.000 | 250 | 0 | 0.5900 | 929 | 91.5% | -0.00 | 0.0001 | -0.018 | ||
| 204.25 | 208.25 | 68 | 95.2% | 0.99 | 0.0001 | 0.000 | 260 | 0 | 0.8000 | 180 | 89.7% | -0.00 | 0.0001 | -0.023 | ||
| 194.35 | 198.30 | 34 | 90.4% | 0.99 | 0.0002 | -0.006 | 270 | 0 | 1.00 | 1,983 | 87.1% | -0.01 | 0.0002 | -0.030 | ||
| 184.50 | 188.35 | 106 | 86.1% | 0.99 | 0.0002 | -0.016 | 280 | 0.0200 | 1.22 | 638 | 84.5% | -0.01 | 0.0002 | -0.039 | ||
| 174.65 | 178.70 | 60 | 84.3% | 0.99 | 0.0003 | -0.029 | 290 | 0.1300 | 1.20 | 693 | 80.1% | -0.01 | 0.0003 | -0.051 | ||
| 164.85 | 168.85 | 89 | 80.8% | 0.98 | 0.0004 | -0.044 | 300 | 0.4300 | 1.13 | 20 | 1,537 | 77.0% | -0.02 | 0.0004 | -0.065 | |
| 155.30 | 159.15 | 158 | 79.5% | 0.98 | 0.0005 | -0.064 | 310 | 0.7000 | 1.27 | 11 | 584 | 74.8% | -0.02 | 0.0005 | -0.083 | |
| 145.50 | 149.40 | 73 | 75.9% | 0.97 | 0.0007 | -0.086 | 320 | 0.9400 | 1.82 | 4 | 493 | 74.2% | -0.03 | 0.0007 | -0.104 | |
| 136.00 | 139.80 | 69 | 74.1% | 0.96 | 0.0009 | -0.113 | 330 | 1.35 | 2.13 | 8 | 450 | 72.2% | -0.04 | 0.0009 | -0.130 | |
| 126.45 | 130.50 | 74 | 72.5% | 0.95 | 0.0011 | -0.143 | 340 | 2.09 | 2.55 | 55 | 3,952 | 71.3% | -0.05 | 0.0011 | -0.160 | |
| 117.35 | 121.40 | 104 | 72.1% | 0.93 | 0.0014 | -0.178 | 350 | 2.84 | 3.10 | 46 | 1,214 | 69.9% | -0.07 | 0.0014 | -0.193 | |
| 108.15 | 112.10 | 302 | 70.0% | 0.92 | 0.0016 | -0.215 | 360 | 3.70 | 4.05 | 12 | 663 | 69.0% | -0.08 | 0.0016 | -0.229 | |
| 99.30 | 102.80 | 281 | 68.0% | 0.89 | 0.0020 | -0.255 | 370 | 4.85 | 5.25 | 35 | 983 | 68.4% | -0.11 | 0.0020 | -0.268 | |
| 91.00 | 94.65 | 91 | 68.5% | 0.87 | 0.0023 | -0.297 | 380 | 6.20 | 6.85 | 33 | 968 | 67.9% | -0.13 | 0.0023 | -0.309 | |
| 82.75 | 85.80 | 1 | 164 | 66.9% | 0.84 | 0.0026 | -0.339 | 390 | 7.95 | 8.45 | 69 | 1,056 | 67.1% | -0.16 | 0.0026 | -0.350 |
| 74.75 | 78.25 | 3 | 120 | 66.7% | 0.81 | 0.0030 | -0.381 | 400 | 9.95 | 10.65 | 120 | 2,875 | 66.7% | -0.19 | 0.0030 | -0.391 |
| 67.30 | 70.20 | 62 | 65.6% | 0.78 | 0.0033 | -0.421 | 410 | 12.30 | 12.95 | 36 | 1,682 | 65.8% | -0.22 | 0.0033 | -0.430 | |
| 63.50 | 66.65 | 65.2% | 0.76 | 0.0035 | -0.440 | 415 | 13.80 | 14.70 | 87 | 6 | 66.2% | -0.24 | 0.0035 | -0.448 | ||
| 60.15 | 63.10 | 96 | 65.2% | 0.74 | 0.0036 | -0.457 | 420 | 15.20 | 16.20 | 61 | 1,285 | 65.9% | -0.26 | 0.0036 | -0.466 | |
| 56.75 | 60.00 | 65.3% | 0.72 | 0.0038 | -0.474 | 425 | 16.75 | 17.80 | 28 | 33 | 65.6% | -0.28 | 0.0038 | -0.482 | ||
| 54.10 | 56.15 | 159 | 65.2% | 0.70 | 0.0039 | -0.489 | 430 | 18.45 | 19.35 | 16 | 1,183 | 65.3% | -0.30 | 0.0039 | -0.496 | |
| 51.25 | 52.85 | 65.2% | 0.68 | 0.0040 | -0.503 | 435 | 20.20 | 21.30 | 11 | 5 | 65.1% | -0.32 | 0.0041 | -0.510 | ||
| 49.75 | 51.25 | 65.1% | 0.67 | 0.0041 | -0.509 | 437.5 | 21.15 | 22.20 | 1 | 2 | 65.0% | -0.33 | 0.0041 | -0.516 | ||
| 48.20 | 49.85 | 9 | 1,396 | 65.0% | 0.66 | 0.0042 | -0.515 | 440 | 22.15 | 23.20 | 148 | 1,154 | 64.9% | -0.35 | 0.0042 | -0.522 |
| 46.95 | 48.40 | 65.2% | 0.65 | 0.0042 | -0.521 | 442.5 | 23.10 | 24.25 | 64.8% | -0.36 | 0.0042 | -0.527 | ||||
| 45.45 | 46.75 | 4 | 64.9% | 0.63 | 0.0043 | -0.526 | 445 | 24.15 | 25.35 | 2 | 11 | 64.8% | -0.37 | 0.0043 | -0.532 | |
| 43.85 | 45.35 | 1 | 64.9% | 0.62 | 0.0043 | -0.530 | 447.5 | 25.15 | 26.30 | 2 | 64.5% | -0.38 | 0.0043 | -0.536 | ||
| 42.55 | 43.95 | 24 | 736 | 64.7% | 0.61 | 0.0044 | -0.535 | 450 | 26.25 | 27.35 | 44 | 1,522 | 64.4% | -0.39 | 0.0044 | -0.540 |
| 41.10 | 42.60 | 2 | 64.5% | 0.60 | 0.0044 | -0.538 | 452.5 | 27.05 | 28.60 | 2 | 5 | 64.1% | -0.40 | 0.0044 | -0.544 | |
| 39.70 | 41.40 | 6 | 11 | 64.5% | 0.59 | 0.0044 | -0.542 | 455 | 28.50 | 29.65 | 1 | 12 | 64.2% | -0.41 | 0.0045 | -0.547 |
| 38.35 | 40.20 | 8 | 13 | 64.5% | 0.58 | 0.0045 | -0.545 | 457.5 | 29.25 | 31.00 | 3 | 63.9% | -0.42 | 0.0045 | -0.550 | |
| 37.15 | 38.60 | 44 | 492 | 64.2% | 0.57 | 0.0045 | -0.547 | 460 | 30.85 | 31.50 | 220 | 1,575 | 63.5% | -0.43 | 0.0045 | -0.552 |
| 35.90 | 37.50 | 28 | 9 | 64.3% | 0.56 | 0.0045 | -0.549 | 462.5 | 31.75 | 33.50 | 2 | 1 | 63.8% | -0.45 | 0.0046 | -0.554 |
| 34.75 | 36.25 | 31 | 28 | 64.2% | 0.54 | 0.0045 | -0.551 | 465 | 33.35 | 34.60 | 1 | 7 | 63.9% | -0.46 | 0.0046 | -0.555 |
| 33.40 | 35.25 | 64.2% | 0.53 | 0.0046 | -0.552 | 467.5 | 34.25 | 36.10 | 63.6% | -0.47 | 0.0046 | -0.556 | ||||
| 32.20 | 33.90 | 19 | 469 | 63.9% | 0.52 | 0.0046 | -0.552 | 470 | 35.60 | 37.35 | 218 | 989 | 63.5% | -0.48 | 0.0046 | -0.556 |
| 31.20 | 32.95 | 1 | 64.2% | 0.51 | 0.0046 | -0.552 | 472.5 | 36.95 | 38.80 | 63.5% | -0.49 | 0.0046 | -0.556 | |||
| 30.10 | 31.65 | 9 | 6 | 63.9% | 0.50 | 0.0046 | -0.552 | 475 | 38.50 | 40.30 | 2 | 63.7% | -0.50 | 0.0046 | -0.556 | |
| 29.00 | 30.70 | 8 | 63.9% | 0.49 | 0.0046 | -0.551 | 477.5 | 39.80 | 41.60 | 63.4% | -0.51 | 0.0046 | -0.555 | |||
| 27.95 | 29.60 | 40 | 578 | 63.8% | 0.48 | 0.0046 | -0.550 | 480 | 41.20 | 43.00 | 17 | 942 | 63.3% | -0.53 | 0.0046 | -0.554 |
| 26.85 | 28.50 | 1 | 63.6% | 0.47 | 0.0046 | -0.548 | 482.5 | 42.70 | 44.40 | 63.1% | -0.54 | 0.0046 | -0.552 | |||
| 25.95 | 27.35 | 1 | 5 | 63.5% | 0.45 | 0.0046 | -0.546 | 485 | 44.10 | 46.00 | 1 | 63.1% | -0.55 | 0.0046 | -0.550 | |
| 23.95 | 25.60 | 33 | 421 | 63.5% | 0.43 | 0.0046 | -0.541 | 490 | 47.20 | 49.10 | 4 | 755 | 63.0% | -0.57 | 0.0046 | -0.544 |
| 22.15 | 23.80 | 3 | 14 | 63.4% | 0.41 | 0.0045 | -0.534 | 495 | 50.65 | 52.20 | 5 | 63.0% | -0.59 | 0.0046 | -0.537 | |
| 20.60 | 21.70 | 352 | 1,437 | 63.0% | 0.39 | 0.0044 | -0.526 | 500 | 53.90 | 55.35 | 183 | 1,613 | 62.7% | -0.61 | 0.0045 | -0.528 |
| 18.95 | 20.40 | 11 | 7 | 63.2% | 0.37 | 0.0044 | -0.516 | 505 | 57.00 | 59.10 | 1 | 3 | 62.6% | -0.64 | 0.0044 | -0.518 |
| 17.40 | 18.55 | 56 | 460 | 62.7% | 0.35 | 0.0043 | -0.505 | 510 | 60.80 | 62.40 | 15 | 723 | 62.6% | -0.66 | 0.0044 | -0.507 |
| 14.70 | 15.75 | 27 | 435 | 62.4% | 0.31 | 0.0041 | -0.481 | 520 | 68.05 | 69.55 | 55 | 509 | 62.3% | -0.69 | 0.0042 | -0.482 |
| 12.45 | 13.25 | 44 | 1,158 | 62.3% | 0.27 | 0.0039 | -0.452 | 530 | 75.65 | 78.30 | 31 | 371 | 63.3% | -0.73 | 0.0040 | -0.453 |
| 10.35 | 11.50 | 50 | 945 | 62.4% | 0.24 | 0.0036 | -0.421 | 540 | 83.65 | 86.30 | 29 | 619 | 63.3% | -0.77 | 0.0037 | -0.422 |
| 8.70 | 9.50 | 354 | 4,158 | 62.2% | 0.21 | 0.0034 | -0.389 | 550 | 91.50 | 94.55 | 4 | 439 | 62.7% | -0.80 | 0.0035 | -0.389 |
| 7.10 | 7.95 | 61 | 754 | 61.9% | 0.18 | 0.0031 | -0.357 | 560 | 100.45 | 102.95 | 8 | 326 | 63.1% | -0.82 | 0.0032 | -0.356 |
| 5.90 | 6.70 | 39 | 2,174 | 62.0% | 0.16 | 0.0028 | -0.324 | 570 | 109.05 | 111.85 | 11 | 307 | 63.1% | -0.85 | 0.0029 | -0.323 |
| 4.80 | 5.60 | 51 | 1,820 | 61.9% | 0.14 | 0.0026 | -0.293 | 580 | 118.10 | 120.85 | 233 | 63.4% | -0.87 | 0.0027 | -0.291 | |
| 4.00 | 4.65 | 28 | 509 | 61.9% | 0.12 | 0.0023 | -0.263 | 590 | 127.20 | 130.00 | 95 | 63.4% | -0.89 | 0.0024 | -0.260 | |
| 3.45 | 3.80 | 106 | 2,665 | 62.2% | 0.10 | 0.0021 | -0.235 | 600 | 136.40 | 139.15 | 113 | 63.1% | -0.91 | 0.0022 | -0.231 | |
| 2.87 | 3.25 | 8 | 389 | 62.5% | 0.09 | 0.0018 | -0.208 | 610 | 146.00 | 148.70 | 47 | 64.0% | -0.93 | 0.0020 | -0.205 | |
| 2.36 | 2.66 | 86 | 734 | 62.5% | 0.07 | 0.0016 | -0.184 | 620 | 155.40 | 158.25 | 22 | 63.9% | -0.94 | 0.0018 | -0.180 | |
| 1.94 | 2.21 | 83 | 294 | 62.6% | 0.06 | 0.0014 | -0.163 | 630 | 165.10 | 167.90 | 61 | 64.5% | -0.95 | 0.0016 | -0.159 | |
| 1.53 | 1.93 | 5 | 250 | 62.9% | 0.05 | 0.0012 | -0.143 | 640 | 174.85 | 177.60 | 17 | 65.0% | -0.96 | 0.0014 | -0.142 | |
| 1.15 | 1.68 | 14 | 701 | 62.9% | 0.05 | 0.0011 | -0.126 | 650 | 184.50 | 187.50 | 764 | 65.5% | -0.97 | 0.0013 | -0.121 | |
| 0.8400 | 1.37 | 235 | 62.5% | 0.04 | 0.0010 | -0.110 | 660 | 194.55 | 197.25 | 8 | 66.9% | -0.98 | 0.0011 | -0.105 | ||
| 0.6300 | 1.76 | 161 | 65.4% | 0.03 | 0.0008 | -0.097 | 670 | 204.55 | 207.20 | 3 | 68.9% | -0.99 | 0.0009 | -0.092 | ||
| 0.6200 | 1.45 | 2 | 338 | 66.0% | 0.03 | 0.0007 | -0.084 | 680 | 213.90 | 217.15 | 3 | 65.7% | -0.99 | 0.0008 | -0.071 | |
| 0.3200 | 0.9800 | 3 | 340 | 63.5% | 0.02 | 0.0006 | -0.074 | 690 | 223.85 | 227.10 | 7 | 66.5% | -0.99 | 0.0005 | -0.068 | |
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。