DVN 期权链 Devon Energy Corporation
Cboe delayed options data · 截至 21:34 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 ±28.3% (34.97–62.62) · ATM IV 35.6% · P/C 未平仓量 2.99
| 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 | |
| 21.70 | 24.85 | 0.97 | 0.0038 | 0.000 | 25 | 0.1800 | 0.5200 | 42.4% | -0.04 | 0.0041 | -0.002 | |||||
| 21.30 | 22.55 | 44.7% | 0.95 | 0.0052 | -0.000 | 27.5 | 0.3500 | 0.6600 | 3 | 40.6% | -0.05 | 0.0056 | -0.003 | |||
| 19.15 | 19.90 | 2 | 1 | 39.3% | 0.93 | 0.0071 | -0.001 | 30 | 0.5800 | 0.8900 | 39.2% | -0.07 | 0.0075 | -0.003 | ||
| 17.20 | 18.25 | 41.6% | 0.90 | 0.0094 | -0.002 | 32.5 | 0.8900 | 1.21 | 12 | 38.1% | -0.10 | 0.0097 | -0.004 | |||
| 15.30 | 16.20 | 1 | 40.1% | 0.87 | 0.0119 | -0.003 | 35 | 1.32 | 1.63 | 37.2% | -0.14 | 0.0123 | -0.005 | |||
| 13.45 | 14.55 | 39.8% | 0.83 | 0.0145 | -0.004 | 37.5 | 1.65 | 2.38 | 1 | 36.4% | -0.18 | 0.0149 | -0.006 | |||
| 11.75 | 12.70 | 3 | 38.5% | 0.78 | 0.0170 | -0.005 | 40 | 2.53 | 3.10 | 31 | 36.7% | -0.23 | 0.0174 | -0.007 | ||
| 10.20 | 10.80 | 1 | 36.8% | 0.73 | 0.0192 | -0.006 | 42.5 | 3.35 | 3.70 | 1 | 35.3% | -0.28 | 0.0196 | -0.007 | ||
| 8.70 | 9.40 | 23 | 1 | 36.2% | 0.68 | 0.0210 | -0.007 | 45 | 4.30 | 5.70 | 1 | 37.8% | -0.33 | 0.0216 | -0.008 | |
| 7.55 | 8.20 | 22 | 36.4% | 0.62 | 0.0224 | -0.008 | 47.5 | 5.45 | 5.90 | 34.8% | -0.39 | 0.0231 | -0.008 | |||
| 6.45 | 7.10 | 31 | 36.2% | 0.57 | 0.0233 | -0.008 | 50 | 6.75 | 7.35 | 3 | 34.9% | -0.45 | 0.0241 | -0.008 | ||
| 4.90 | 6.10 | 2 | 34.5% | 0.51 | 0.0237 | -0.008 | 52.5 | 8.15 | 8.70 | 163 | 34.3% | -0.51 | 0.0247 | -0.008 | ||
| 4.70 | 5.25 | 6 | 36.1% | 0.46 | 0.0237 | -0.008 | 55 | 9.75 | 10.35 | 34.4% | -0.56 | 0.0249 | -0.008 | |||
| 3.85 | 4.55 | 3 | 35.8% | 0.41 | 0.0232 | -0.008 | 57.5 | 11.40 | 12.10 | 34.1% | -0.62 | 0.0248 | -0.008 | |||
| 3.30 | 3.85 | 35.8% | 0.36 | 0.0224 | -0.008 | 60 | 12.55 | 14.80 | 34.5% | -0.67 | 0.0243 | -0.007 | ||||
| 2.28 | 2.80 | 35.5% | 0.28 | 0.0201 | -0.007 | 65 | 17.20 | 19.00 | 37.4% | -0.76 | 0.0234 | -0.007 | ||||
| 1.57 | 2.08 | 4 | 3 | 35.5% | 0.22 | 0.0175 | -0.006 | 70 | 19.50 | 24.50 | 34.4% | -0.84 | 0.0228 | -0.006 | ||
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。