DVN 期权链 Devon Energy Corporation
Cboe delayed options data · 截至 18:36 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 ±9.1% (46.10–55.35) · ATM IV 38.3% · P/C 未平仓量 0.23
| 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 | |
| 21.90 | 24.30 | 2 | 0.99 | 0.0015 | -0.001 | 27.5 | 0 | 0.3100 | 112.6% | -0.01 | 0.0015 | -0.004 | ||||
| 20.10 | 21.70 | 82.2% | 0.99 | 0.0021 | -0.002 | 30 | 0 | 0.3200 | 99.1% | -0.01 | 0.0021 | -0.005 | ||||
| 17.55 | 19.00 | 0.99 | 0.0031 | -0.003 | 32.5 | 0 | 0.3200 | 24 | 86.0% | -0.01 | 0.0031 | -0.005 | ||||
| 15.05 | 16.55 | 1 | 0.98 | 0.0046 | -0.004 | 35 | 0 | 0.2500 | 10 | 73 | 70.4% | -0.02 | 0.0047 | -0.006 | ||
| 12.55 | 14.10 | 31 | 0.97 | 0.0070 | -0.006 | 37.5 | 0.0300 | 0.1000 | 123 | 52.9% | -0.03 | 0.0071 | -0.007 | |||
| 12.30 | 13.60 | 50.9% | 0.97 | 0.0077 | -0.006 | 38 | 0 | 0.3600 | 61.4% | -0.03 | 0.0077 | -0.007 | ||||
| 11.35 | 12.55 | 46.5% | 0.97 | 0.0092 | -0.006 | 39 | 0 | 0.3800 | 57.6% | -0.03 | 0.0093 | -0.008 | ||||
| 10.35 | 11.45 | 58 | 31.4% | 0.96 | 0.0113 | -0.007 | 40 | 0.0200 | 0.1000 | 24 | 601 | 42.6% | -0.04 | 0.0113 | -0.009 | |
| 9.40 | 10.55 | 40.6% | 0.95 | 0.0140 | -0.009 | 41 | 0.0600 | 0.1600 | 2 | 43.4% | -0.05 | 0.0141 | -0.010 | |||
| 8.50 | 9.15 | 0.94 | 0.0178 | -0.010 | 42 | 0.1200 | 0.2500 | 44.0% | -0.06 | 0.0179 | -0.011 | |||||
| 8.10 | 8.90 | 110 | 36.4% | 0.93 | 0.0201 | -0.011 | 42.5 | 0.1500 | 0.2700 | 1,062 | 43.2% | -0.07 | 0.0202 | -0.012 | ||
| 7.55 | 8.35 | 29.8% | 0.92 | 0.0227 | -0.013 | 43 | 0.1800 | 0.2600 | 2 | 41.5% | -0.08 | 0.0228 | -0.014 | |||
| 6.55 | 7.40 | 28.3% | 0.90 | 0.0289 | -0.016 | 44 | 0.2600 | 0.3500 | 7 | 40.5% | -0.10 | 0.0290 | -0.017 | |||
| 6.20 | 6.95 | 32.3% | 0.88 | 0.0324 | -0.017 | 44.5 | 0.3200 | 0.4300 | 2 | 40.6% | -0.12 | 0.0326 | -0.018 | |||
| 5.95 | 6.40 | 1,631 | 34.2% | 0.87 | 0.0360 | -0.019 | 45 | 0.3900 | 0.4500 | 81 | 1,842 | 39.6% | -0.13 | 0.0362 | -0.020 | |
| 5.35 | 6.10 | 33.6% | 0.85 | 0.0398 | -0.021 | 45.5 | 0.4300 | 0.7700 | 42.1% | -0.15 | 0.0402 | -0.022 | ||||
| 4.95 | 5.70 | 34.3% | 0.82 | 0.0437 | -0.023 | 46 | 0.4100 | 0.6400 | 6 | 37.5% | -0.18 | 0.0441 | -0.024 | |||
| 4.60 | 5.40 | 36.3% | 0.80 | 0.0475 | -0.025 | 46.5 | 0.6400 | 0.7400 | 39.0% | -0.20 | 0.0480 | -0.026 | ||||
| 4.30 | 4.80 | 34.8% | 0.77 | 0.0513 | -0.027 | 47 | 0.7600 | 0.8500 | 38.8% | -0.23 | 0.0518 | -0.027 | ||||
| 4.15 | 4.45 | 7 | 5,267 | 37.4% | 0.75 | 0.0549 | -0.028 | 47.5 | 0.8900 | 0.9800 | 285 | 11.7K | 38.6% | -0.25 | 0.0554 | -0.029 |
| 3.90 | 4.05 | 1 | 37.9% | 0.72 | 0.0582 | -0.030 | 48 | 1.03 | 1.15 | 14 | 38.6% | -0.28 | 0.0588 | -0.031 | ||
| 3.55 | 3.85 | 39.0% | 0.69 | 0.0613 | -0.031 | 48.5 | 1.20 | 1.31 | 38.5% | -0.32 | 0.0620 | -0.032 | ||||
| 3.10 | 3.55 | 37.8% | 0.65 | 0.0640 | -0.033 | 49 | 1.38 | 1.64 | 1 | 39.8% | -0.35 | 0.0647 | -0.033 | |||
| 2.94 | 3.30 | 39.4% | 0.62 | 0.0662 | -0.034 | 49.5 | 1.57 | 1.86 | 39.7% | -0.38 | 0.0671 | -0.034 | ||||
| 2.73 | 2.80 | 323 | 67.9K | 38.1% | 0.59 | 0.0680 | -0.034 | 50 | 1.81 | 1.85 | 86 | 3,692 | 37.9% | -0.42 | 0.0689 | -0.035 |
| 2.13 | 2.30 | 563 | 37.4% | 0.52 | 0.0698 | -0.035 | 51 | 2.27 | 2.55 | 1 | 39.3% | -0.49 | 0.0709 | -0.036 | ||
| 1.71 | 1.86 | 92 | 37.5% | 0.45 | 0.0694 | -0.035 | 52 | 2.83 | 3.25 | 40.4% | -0.56 | 0.0707 | -0.035 | |||
| 1.59 | 1.65 | 296 | 9,322 | 38.0% | 0.42 | 0.0684 | -0.035 | 52.5 | 3.10 | 3.25 | 2,105 | 37.5% | -0.59 | 0.0698 | -0.035 | |
| 1.39 | 1.50 | 354 | 38.0% | 0.38 | 0.0668 | -0.034 | 53 | 3.45 | 3.95 | 41.0% | -0.62 | 0.0683 | -0.034 | |||
| 1.05 | 1.18 | 40 | 37.7% | 0.32 | 0.0626 | -0.032 | 54 | 4.10 | 4.70 | 41.4% | -0.69 | 0.0643 | -0.032 | |||
| 0.8600 | 0.9000 | 686 | 4,329 | 38.0% | 0.27 | 0.0572 | -0.029 | 55 | 4.90 | 5.35 | 67 | 41.2% | -0.74 | 0.0591 | -0.030 | |
| 0.6200 | 0.8500 | 4 | 39.4% | 0.22 | 0.0512 | -0.026 | 56 | 5.55 | 6.50 | 43.7% | -0.79 | 0.0533 | -0.027 | |||
| 0.4300 | 0.5600 | 5 | 37.7% | 0.18 | 0.0449 | -0.023 | 57 | 6.45 | 7.35 | 45.2% | -0.84 | 0.0472 | -0.024 | |||
| 0.4100 | 0.5000 | 234 | 2,503 | 38.5% | 0.16 | 0.0417 | -0.021 | 57.5 | 6.75 | 7.65 | 42.2% | -0.86 | 0.0441 | -0.022 | ||
| 0.3500 | 0.6100 | 1 | 41.0% | 0.14 | 0.0385 | -0.020 | 58 | 7.30 | 8.30 | 46.7% | -0.88 | 0.0410 | -0.020 | |||
| 0.1800 | 0.4000 | 38.5% | 0.11 | 0.0324 | -0.017 | 59 | 8.15 | 9.20 | 47.0% | -0.91 | 0.0352 | -0.017 | ||||
| 0.1900 | 0.2400 | 33 | 938 | 38.6% | 0.09 | 0.0269 | -0.014 | 60 | 9.10 | 10.05 | 92 | 47.4% | -0.93 | 0.0300 | -0.015 | |
| 0.0800 | 0.2700 | 39.6% | 0.07 | 0.0222 | -0.012 | 61 | 10.00 | 11.35 | 53.9% | -0.96 | 0.0247 | -0.012 | ||||
| 0.0200 | 0.4700 | 45.6% | 0.05 | 0.0182 | -0.010 | 62 | 10.95 | 12.40 | 57.1% | -0.97 | 0.0221 | -0.010 | ||||
| 0.0400 | 0.0700 | 1 | 236 | 40.7% | 0.03 | 0.0105 | -0.006 | 65 | 13.90 | 15.65 | 69.5% | -1.00 | 0.0078 | -0.006 | ||
| 0 | 0.3500 | 61.4% | 0.01 | 0.0049 | -0.004 | 70 | 18.85 | 20.15 | 72.5% | -1.00 | 0.0000 | -0.006 | ||||
| 0 | 0.0900 | 408 | 58.2% | 0.01 | 0.0027 | -0.002 | 75 | 23.65 | 25.50 | 87.8% | -1.00 | 0.0000 | -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。