DVN 期权链 Devon Energy Corporation
Cboe delayed options data · 截至 06:34 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 ±8.5% (44.87–53.19) · ATM IV 33.4% · P/C 未平仓量 0.18
| 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 | |
| 18.05 | 20.25 | 88.8% | 0.99 | 0.0017 | -0.001 | 30 | 0 | 0.2000 | 79.9% | -0.01 | 0.0030 | -0.005 | ||||
| 14.05 | 16.30 | 71.1% | 0.99 | 0.0037 | -0.002 | 34 | 0 | 0.4700 | 72.9% | -0.02 | 0.0055 | -0.006 | ||||
| 13.00 | 15.35 | 66.2% | 0.99 | 0.0045 | -0.003 | 35 | 0 | 0.4900 | 68.7% | -0.02 | 0.0064 | -0.006 | ||||
| 12.00 | 14.35 | 61.4% | 0.99 | 0.0056 | -0.003 | 36 | 0 | 0.5100 | 64.5% | -0.03 | 0.0076 | -0.006 | ||||
| 10.95 | 13.35 | 54.4% | 0.98 | 0.0069 | -0.004 | 37 | 0 | 0.5100 | 59.8% | -0.03 | 0.0091 | -0.007 | ||||
| 10.05 | 12.15 | 43.1% | 0.98 | 0.0086 | -0.004 | 38 | 0 | 0.2000 | 10 | 45.3% | -0.04 | 0.0110 | -0.007 | |||
| 8.90 | 11.35 | 42.9% | 0.98 | 0.0111 | -0.005 | 39 | 0 | 0.2100 | 11 | 41.8% | -0.04 | 0.0135 | -0.008 | |||
| 8.05 | 9.85 | 0.97 | 0.0148 | -0.006 | 40 | 0.0100 | 0.2500 | 1 | 39.6% | -0.05 | 0.0169 | -0.009 | ||||
| 7.20 | 8.55 | 0.96 | 0.0202 | -0.008 | 41 | 0.0100 | 0.2100 | 2 | 1 | 34.3% | -0.07 | 0.0216 | -0.010 | |||
| 6.55 | 7.55 | 0.94 | 0.0278 | -0.011 | 42 | 0.0900 | 0.4700 | 3 | 38.3% | -0.09 | 0.0279 | -0.012 | ||||
| 5.60 | 6.65 | 26.8% | 0.91 | 0.0372 | -0.014 | 43 | 0.2200 | 0.4900 | 3 | 36.3% | -0.12 | 0.0358 | -0.014 | |||
| 4.95 | 5.85 | 34.8% | 0.86 | 0.0477 | -0.018 | 44 | 0.3800 | 0.5400 | 8 | 10 | 34.6% | -0.16 | 0.0449 | -0.017 | ||
| 4.15 | 4.85 | 32.4% | 0.81 | 0.0578 | -0.021 | 45 | 0.5500 | 0.7200 | 2 | 33.8% | -0.21 | 0.0543 | -0.020 | |||
| 3.45 | 3.95 | 315 | 31.4% | 0.74 | 0.0666 | -0.024 | 46 | 0.7100 | 0.9700 | 4 | 32.5% | -0.27 | 0.0633 | -0.023 | ||
| 2.88 | 3.35 | 33.2% | 0.67 | 0.0731 | -0.026 | 47 | 1.09 | 1.39 | 8 | 16 | 33.7% | -0.34 | 0.0709 | -0.026 | ||
| 2.10 | 2.76 | 6 | 2 | 31.6% | 0.59 | 0.0771 | -0.028 | 48 | 1.47 | 1.79 | 25 | 8 | 33.3% | -0.41 | 0.0761 | -0.027 |
| 1.88 | 2.24 | 43 | 6 | 34.0% | 0.52 | 0.0782 | -0.028 | 49 | 1.93 | 2.27 | 32.9% | -0.49 | 0.0783 | -0.028 | ||
| 1.48 | 1.76 | 2 | 12 | 33.9% | 0.44 | 0.0766 | -0.028 | 50 | 2.49 | 2.82 | 32.7% | -0.57 | 0.0775 | -0.028 | ||
| 1.12 | 1.36 | 1 | 33.6% | 0.37 | 0.0727 | -0.026 | 51 | 3.10 | 3.45 | 32.3% | -0.64 | 0.0740 | -0.027 | |||
| 0.6800 | 1.07 | 5 | 12 | 32.3% | 0.30 | 0.0669 | -0.025 | 52 | 3.80 | 4.15 | 32.0% | -0.71 | 0.0684 | -0.025 | ||
| 0.6200 | 0.8500 | 28 | 34.1% | 0.25 | 0.0598 | -0.022 | 53 | 4.50 | 4.95 | 31.3% | -0.76 | 0.0613 | -0.022 | |||
| 0.4400 | 0.6600 | 2 | 34.2% | 0.20 | 0.0522 | -0.020 | 54 | 5.25 | 6.50 | 38.8% | -0.81 | 0.0534 | -0.020 | |||
| 0.3000 | 0.5300 | 1 | 34.6% | 0.16 | 0.0446 | -0.017 | 55 | 6.15 | 7.40 | 40.5% | -0.85 | 0.0456 | -0.017 | |||
| 0.0800 | 0.4600 | 33.6% | 0.13 | 0.0378 | -0.015 | 56 | 7.05 | 8.35 | 42.3% | -0.88 | 0.0384 | -0.015 | ||||
| 0.0200 | 0.4600 | 35.5% | 0.10 | 0.0319 | -0.014 | 57 | 8.00 | 9.35 | 45.1% | -0.91 | 0.0322 | -0.013 | ||||
| 0.0900 | 0.4700 | 60 | 40.0% | 0.09 | 0.0271 | -0.012 | 58 | 8.95 | 10.20 | 45.4% | -0.92 | 0.0271 | -0.011 | |||
| 0.0100 | 0.5000 | 1 | 44.6% | 0.07 | 0.0201 | -0.011 | 60 | 10.70 | 12.55 | 53.2% | -0.95 | 0.0197 | -0.009 | |||
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。