EOG 期权链 EOG Resources, Inc.
Cboe delayed options data · 截至 00:34 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 ±2.0% (145.82–151.67) · ATM IV 32.4% · P/C 未平仓量 0.94
| 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 | |
| 71.70 | 75.60 | 1.00 | 0.0000 | -0.007 | 75 | 0 | 0.2500 | 2 | 399.4% | 0.00 | 0.0000 | 0.000 | ||||
| 66.60 | 70.60 | 1.00 | 0.0000 | -0.007 | 80 | 0 | 2.15 | 2 | 524.4% | 0.00 | 0.0000 | 0.000 | ||||
| 61.70 | 65.60 | 1.00 | 0.0000 | -0.007 | 85 | 0 | 2.15 | 480.4% | 0.00 | 0.0000 | 0.000 | |||||
| 56.70 | 60.50 | 1.00 | 0.0000 | -0.007 | 90 | 0 | 2.15 | 438.7% | 0.00 | 0.0000 | 0.000 | |||||
| 51.70 | 55.60 | 1.00 | 0.0000 | -0.007 | 95 | 0 | 2.15 | 399.1% | 0.00 | 0.0000 | 0.000 | |||||
| 46.70 | 50.60 | 1.00 | 0.0000 | -0.007 | 100 | 0 | 2.15 | 361.2% | 0.00 | 0.0000 | -0.000 | |||||
| 41.70 | 45.60 | 1.00 | 0.0000 | -0.007 | 105 | 0 | 2.15 | 324.8% | 0.00 | 0.0000 | -0.000 | |||||
| 36.70 | 40.60 | 1.00 | 0.0000 | -0.007 | 110 | 0 | 2.15 | 289.7% | -0.00 | 0.0000 | -0.000 | |||||
| 31.70 | 35.70 | 1.00 | 0.0000 | -0.007 | 115 | 0 | 2.15 | 1 | 255.7% | -0.00 | 0.0000 | -0.000 | ||||
| 27.20 | 30.70 | 157.0% | 1.00 | 0.0000 | -0.007 | 120 | 0 | 2.15 | 222.5% | -0.00 | 0.0001 | -0.001 | ||||
| 24.80 | 27.10 | 1 | 1.00 | 0.0001 | -0.007 | 122 | 0 | 2.15 | 3 | 209.4% | -0.00 | 0.0002 | -0.001 | |||
| 23.80 | 26.90 | 1 | 1.00 | 0.0001 | -0.007 | 123 | 0 | 2.15 | 1 | 202.9% | -0.00 | 0.0002 | -0.001 | |||
| 22.80 | 26.00 | 2 | 1.00 | 0.0001 | -0.007 | 124 | 0 | 2.15 | 196.4% | -0.00 | 0.0002 | -0.001 | ||||
| 21.70 | 25.60 | 1.00 | 0.0001 | -0.007 | 125 | 0 | 2.15 | 20 | 190.0% | -0.00 | 0.0003 | -0.001 | ||||
| 20.90 | 23.60 | 11 | 1.00 | 0.0002 | -0.007 | 126 | 0 | 2.15 | 183.5% | -0.00 | 0.0004 | -0.002 | ||||
| 19.90 | 22.40 | 1 | 1.00 | 0.0002 | -0.007 | 127 | 0 | 2.15 | 177.0% | -0.00 | 0.0004 | -0.002 | ||||
| 19.20 | 22.70 | 116.6% | 1.00 | 0.0003 | -0.007 | 128 | 0 | 2.15 | 1 | 170.6% | -0.00 | 0.0006 | -0.002 | |||
| 17.70 | 21.70 | 1.00 | 0.0005 | -0.007 | 129 | 0 | 2.15 | 1 | 164.2% | -0.00 | 0.0007 | -0.003 | ||||
| 16.70 | 20.70 | 1.00 | 0.0006 | -0.008 | 130 | 0 | 2.15 | 203 | 157.7% | -0.00 | 0.0009 | -0.004 | ||||
| 15.70 | 19.70 | 1.00 | 0.0008 | -0.008 | 131 | 0 | 2.15 | 151.3% | -0.00 | 0.0011 | -0.005 | |||||
| 14.90 | 17.40 | 3 | 1.00 | 0.0012 | -0.009 | 132 | 0 | 2.15 | 7 | 144.8% | -0.00 | 0.0014 | -0.006 | |||
| 13.90 | 16.60 | 6 | 1.00 | 0.0016 | -0.010 | 133 | 0 | 2.15 | 4 | 138.4% | -0.00 | 0.0019 | -0.007 | |||
| 13.00 | 15.80 | 9 | 1.00 | 0.0022 | -0.011 | 134 | 0 | 2.15 | 1 | 131.9% | -0.01 | 0.0024 | -0.009 | |||
| 11.90 | 14.60 | 4 | 0.99 | 0.0030 | -0.013 | 135 | 0 | 1.50 | 4 | 111.7% | -0.01 | 0.0032 | -0.012 | |||
| 10.90 | 13.60 | 5 | 0.99 | 0.0041 | -0.016 | 136 | 0 | 2.15 | 18 | 118.8% | -0.01 | 0.0043 | -0.016 | |||
| 9.90 | 12.50 | 27 | 0.99 | 0.0056 | -0.020 | 137 | 0 | 2.15 | 1 | 112.3% | -0.01 | 0.0057 | -0.021 | |||
| 8.90 | 11.50 | 9 | 0.99 | 0.0076 | -0.026 | 138 | 0 | 0.7500 | 6 | 76.1% | -0.02 | 0.0077 | -0.028 | |||
| 8.20 | 10.70 | 10 | 0.98 | 0.0104 | -0.035 | 139 | 0 | 1.55 | 49 | 88.0% | -0.02 | 0.0105 | -0.038 | |||
| 7.60 | 9.40 | 1 | 13 | 0.97 | 0.0143 | -0.048 | 140 | 0 | 0.2000 | 1 | 51 | 47.6% | -0.03 | 0.0143 | -0.051 | |
| 6.00 | 8.50 | 10 | 0.96 | 0.0196 | -0.067 | 141 | 0 | 0.2000 | 3 | 22 | 43.1% | -0.04 | 0.0196 | -0.070 | ||
| 5.70 | 7.70 | 17 | 0.94 | 0.0268 | -0.094 | 142 | 0.0500 | 0.3000 | 2 | 30 | 43.6% | -0.06 | 0.0267 | -0.097 | ||
| 4.40 | 7.00 | 3 | 0.92 | 0.0364 | -0.131 | 143 | 0.0500 | 0.3000 | 99 | 38.5% | -0.09 | 0.0363 | -0.133 | |||
| 3.10 | 5.80 | 5 | 0.88 | 0.0488 | -0.180 | 144 | 0.2000 | 0.4000 | 5 | 70 | 39.0% | -0.12 | 0.0486 | -0.180 | ||
| 2.75 | 4.90 | 37 | 23.6% | 0.83 | 0.0636 | -0.241 | 145 | 0.2500 | 0.5000 | 44 | 35.8% | -0.17 | 0.0632 | -0.239 | ||
| 2.60 | 3.60 | 82 | 29.4% | 0.76 | 0.0796 | -0.308 | 146 | 0.2500 | 0.7000 | 92 | 32.5% | -0.24 | 0.0790 | -0.305 | ||
| 1.95 | 2.80 | 13 | 30.0% | 0.68 | 0.0938 | -0.371 | 147 | 0.6000 | 0.9500 | 23 | 33.1% | -0.32 | 0.0931 | -0.367 | ||
| 1.45 | 2.20 | 3 | 224 | 32.1% | 0.58 | 0.1028 | -0.413 | 148 | 0.9500 | 1.50 | 1 | 34.8% | -0.42 | 0.1022 | -0.410 | |
| 0.9500 | 1.55 | 10 | 36 | 30.8% | 0.48 | 0.1042 | -0.424 | 149 | 1.35 | 2.00 | 1 | 34.0% | -0.52 | 0.1036 | -0.422 | |
| 0.6000 | 1.15 | 5 | 90 | 31.6% | 0.38 | 0.0978 | -0.401 | 150 | 1.70 | 2.80 | 2 | 33.8% | -0.62 | 0.0974 | -0.400 | |
| 0.1000 | 0.5000 | 15 | 82 | 32.7% | 0.19 | 0.0650 | -0.265 | 152.5 | 3.50 | 5.70 | 100 | 48.7% | -0.81 | 0.0649 | -0.265 | |
| 0.1000 | 0.2500 | 4 | 19 | 39.7% | 0.09 | 0.0356 | -0.142 | 155 | 6.00 | 7.40 | 50.8% | -0.91 | 0.0355 | -0.141 | ||
| 0 | 0.2000 | 4 | 99 | 45.2% | 0.04 | 0.0183 | -0.071 | 157.5 | 8.20 | 10.70 | 73.7% | -0.96 | 0.0182 | -0.070 | ||
| 0 | 0.6000 | 54 | 69.4% | 0.02 | 0.0093 | -0.035 | 160 | 10.70 | 13.20 | 86.7% | -0.98 | 0.0093 | -0.034 | |||
| 0 | 0.6000 | 36 | 80.2% | 0.01 | 0.0048 | -0.018 | 162.5 | 12.20 | 15.80 | 75.1% | -0.99 | 0.0048 | -0.016 | |||
| 0 | 0.6000 | 1 | 90.5% | 0.01 | 0.0026 | -0.009 | 165 | 15.10 | 18.40 | 103.5% | -0.99 | 0.0026 | -0.007 | |||
| 0 | 2.15 | 139.3% | 0.00 | 0.0014 | -0.005 | 167.5 | 17.00 | 20.90 | 90.3% | -1.00 | 0.0014 | -0.003 | ||||
| 0 | 2.15 | 150.9% | 0.00 | 0.0008 | -0.003 | 170 | 19.40 | 23.40 | 93.8% | -1.00 | 0.0008 | -0.000 | ||||
| 0 | 2.15 | 162.1% | 0.00 | 0.0004 | -0.002 | 172.5 | 22.00 | 25.90 | 108.2% | -1.00 | 0.0004 | 0.000 | ||||
| 0 | 2.15 | 172.9% | 0.00 | 0.0003 | -0.001 | 175 | 24.40 | 28.40 | 110.7% | -1.00 | 0.0003 | 0.000 | ||||
| 0 | 2.15 | 183.3% | 0.00 | 0.0001 | -0.001 | 177.5 | 27.50 | 30.90 | 147.5% | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 2.15 | 193.5% | 0.00 | 0.0001 | -0.000 | 180 | 29.40 | 33.40 | 126.7% | -1.00 | 0.0001 | 0.000 | ||||
| 0 | 2.15 | 213.0% | 0.00 | 0.0000 | -0.000 | 185 | 34.60 | 38.40 | 155.3% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.15 | 231.5% | 0.00 | 0.0000 | 0.000 | 190 | 39.40 | 43.40 | 156.8% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.15 | 1 | 249.2% | 0.00 | 0.0000 | 0.000 | 195 | 44.40 | 48.40 | 170.9% | -1.00 | 0.0000 | 0.000 | |||
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。