HAL 期权链 Halliburton Company
Cboe delayed options data · 截至 09:35 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 ±2.4% (36.91–38.70) · ATM IV 37.6% · P/C 未平仓量 1.08
| 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 | |
| 15.50 | 15.80 | 2 | 1 | 294.8% | 1.00 | 0.0000 | 0.000 | 22 | 0 | 0.2500 | 1 | 1 | 403.9% | 0.00 | 0.0000 | 0.000 |
| 14.35 | 14.85 | 5 | 1.00 | 0.0000 | 0.000 | 23 | 0 | 2.13 | 638.8% | 0.00 | 0.0000 | 0.000 | ||||
| 12.90 | 14.30 | 6 | 1.00 | 0.0000 | 0.000 | 24 | 0 | 2.13 | 596.8% | 0.00 | 0.0000 | 0.000 | ||||
| 12.40 | 12.90 | 2 | 1 | 226.5% | 1.00 | 0.0000 | 0.000 | 25 | 0 | 1.25 | 468.6% | 0.00 | 0.0000 | 0.000 | ||
| 11.55 | 13.05 | 1 | 1 | 441.6% | 1.00 | 0.0000 | 0.000 | 26 | 0 | 2.13 | 25 | 517.3% | 0.00 | 0.0000 | 0.000 | |
| 10.40 | 11.25 | 4 | 1 | 291.5% | 1.00 | 0.0001 | 0.000 | 27 | 0 | 2.13 | 24 | 479.3% | -0.00 | 0.0001 | 0.000 | |
| 9.45 | 9.95 | 7 | 2 | 212.8% | 1.00 | 0.0001 | 0.000 | 28 | 0 | 2.10 | 2 | 27 | 440.1% | -0.00 | 0.0001 | -0.000 |
| 9.05 | 10.45 | 3 | 348.6% | 1.00 | 0.0002 | 0.000 | 28.5 | 0 | 2.13 | 424.3% | -0.00 | 0.0002 | -0.000 | |||
| 8.30 | 9.40 | 1 | 246.6% | 1.00 | 0.0002 | 0.000 | 29 | 0 | 2.13 | 150 | 406.4% | -0.00 | 0.0002 | -0.000 | ||
| 7.05 | 8.45 | 2 | 1.00 | 0.0004 | 0.000 | 29.5 | 0 | 2.13 | 1 | 388.6% | -0.00 | 0.0004 | -0.000 | |||
| 7.35 | 8.20 | 2 | 3 | 199.1% | 1.00 | 0.0005 | 0.000 | 30 | 0 | 0.9000 | 2 | 112 | 273.0% | -0.00 | 0.0005 | -0.000 |
| 6.95 | 7.80 | 2 | 214.3% | 1.00 | 0.0007 | 0.000 | 30.5 | 0 | 1.21 | 121 | 285.1% | -0.00 | 0.0007 | -0.000 | ||
| 6.25 | 7.10 | 2 | 10 | 134.8% | 1.00 | 0.0011 | 0.000 | 31 | 0 | 1.35 | 616 | 280.7% | -0.00 | 0.0011 | -0.000 | |
| 5.75 | 6.55 | 5 | 2 | 102.8% | 1.00 | 0.0016 | 0.000 | 31.5 | 0 | 1.21 | 335 | 254.6% | -0.00 | 0.0016 | -0.001 | |
| 5.25 | 6.05 | 3 | 1 | 94.3% | 1.00 | 0.0024 | -0.000 | 32 | 0 | 0.1000 | 325 | 124.0% | -0.00 | 0.0024 | -0.001 | |
| 5.00 | 5.45 | 11 | 1 | 126.4% | 1.00 | 0.0037 | -0.001 | 32.5 | 0 | 1.35 | 78 | 234.0% | -0.00 | 0.0037 | -0.001 | |
| 4.30 | 5.05 | 2 | 1 | 96.5% | 1.00 | 0.0057 | -0.001 | 33 | 0 | 0.0200 | 1 | 131 | 80.4% | -0.00 | 0.0057 | -0.002 |
| 3.95 | 4.45 | 5 | 97.2% | 0.99 | 0.0091 | -0.002 | 33.5 | 0 | 0.0200 | 1 | 102 | 72.3% | -0.01 | 0.0091 | -0.003 | |
| 3.45 | 4.05 | 2 | 3 | 100.7% | 0.99 | 0.0148 | -0.004 | 34 | 0 | 0.3300 | 2 | 933 | 113.1% | -0.01 | 0.0148 | -0.005 |
| 2.85 | 3.50 | 2 | 1 | 68.3% | 0.98 | 0.0247 | -0.007 | 34.5 | 0 | 0.0400 | 9 | 1,220 | 62.8% | -0.01 | 0.0247 | -0.007 |
| 2.34 | 3.00 | 6 | 2 | 56.9% | 0.97 | 0.0419 | -0.012 | 35 | 0 | 0.2600 | 77 | 127 | 82.9% | -0.03 | 0.0419 | -0.013 |
| 1.93 | 2.49 | 6 | 25 | 58.8% | 0.95 | 0.0720 | -0.021 | 35.5 | 0 | 0.5900 | 55 | 122 | 95.1% | -0.04 | 0.0720 | -0.021 |
| 1.54 | 1.91 | 17 | 301 | 50.8% | 0.92 | 0.1236 | -0.036 | 36 | 0.0200 | 0.0800 | 694 | 211 | 44.6% | -0.08 | 0.1239 | -0.037 |
| 1.11 | 1.40 | 198 | 240 | 43.8% | 0.85 | 0.2051 | -0.061 | 36.5 | 0.0500 | 0.1400 | 57 | 210 | 41.5% | -0.15 | 0.2058 | -0.061 |
| 0.7300 | 1.00 | 185 | 340 | 42.9% | 0.73 | 0.3080 | -0.093 | 37 | 0.0800 | 0.3200 | 65 | 33 | 40.7% | -0.27 | 0.3102 | -0.094 |
| 0.4600 | 0.6100 | 425 | 358 | 41.2% | 0.56 | 0.3809 | -0.117 | 37.5 | 0.2700 | 0.3800 | 47 | 7 | 35.2% | -0.44 | 0.3853 | -0.118 |
| 0.1900 | 0.3400 | 779 | 2,156 | 37.3% | 0.37 | 0.3628 | -0.111 | 38 | 0.4300 | 0.8300 | 3 | 2 | 38.0% | -0.63 | 0.3678 | -0.113 |
| 0.0400 | 0.2200 | 157 | 221 | 37.9% | 0.22 | 0.2746 | -0.083 | 38.5 | 0.8300 | 1.31 | 1 | 7 | 47.2% | -0.78 | 0.2776 | -0.084 |
| 0.0100 | 0.1200 | 361 | 219 | 39.9% | 0.13 | 0.1812 | -0.053 | 39 | 1.07 | 1.99 | 1 | 55.2% | -0.88 | 0.1822 | -0.053 | |
| 0 | 0.0300 | 679 | 643 | 43.7% | 0.04 | 0.0689 | -0.020 | 40 | 1.92 | 3.00 | 65.7% | -0.96 | 0.0685 | -0.018 | ||
| 0 | 0.0400 | 4 | 6 | 60.8% | 0.02 | 0.0264 | -0.007 | 41 | 2.91 | 4.05 | 1 | 88.4% | -0.99 | 0.0242 | -0.007 | |
| 0 | 1.25 | 180.7% | 0.01 | 0.0108 | -0.003 | 42 | 3.25 | 5.60 | 1 | 91.2% | -1.00 | 0.0080 | -0.005 | |||
| 0 | 1.35 | 1 | 208.4% | 0.00 | 0.0048 | -0.001 | 43 | 4.70 | 5.95 | 7 | -1.00 | 0.0025 | -0.004 | |||
| 0 | 2.13 | 1 | 275.0% | 0.00 | 0.0023 | -0.001 | 44 | 5.85 | 7.60 | 7 | 1 | 186.2% | -1.00 | 0.0008 | -0.004 | |
| 0 | 0.5000 | 183.4% | 0.00 | 0.0011 | -0.000 | 45 | 6.70 | 8.60 | 1 | 190.9% | -1.00 | 0.0002 | -0.004 | |||
| 0 | 2.13 | 387.5% | 0.00 | 0.0001 | 0.000 | 50 | 11.95 | 13.60 | 291.4% | -1.00 | 0.0000 | -0.004 | ||||
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。