HD 期权链 The Home Depot, Inc.
Cboe delayed options data · 截至 12:37 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 ±8.3% (283.81–335.37) · ATM IV 30.6% · P/C 未平仓量 1.17
| 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 | |
| 93.80 | 97.45 | 0.99 | 0.0004 | -0.009 | 215 | 0 | 2.14 | 1 | 64.9% | -0.01 | 0.0004 | -0.009 | ||||
| 88.80 | 92.40 | 0.99 | 0.0004 | -0.011 | 220 | 0 | 2.16 | 61.6% | -0.01 | 0.0004 | -0.011 | |||||
| 83.85 | 87.45 | 0.99 | 0.0006 | -0.012 | 225 | 0 | 0.8800 | 49.5% | -0.01 | 0.0006 | -0.012 | |||||
| 78.90 | 82.50 | 0.99 | 0.0007 | -0.014 | 230 | 0 | 2.20 | 55.1% | -0.01 | 0.0007 | -0.015 | |||||
| 73.95 | 77.55 | 0.99 | 0.0009 | -0.017 | 235 | 0 | 0.7700 | 42.8% | -0.01 | 0.0009 | -0.017 | |||||
| 69.05 | 72.65 | 0.98 | 0.0011 | -0.021 | 240 | 0 | 0.8700 | 40.8% | -0.02 | 0.0012 | -0.021 | |||||
| 64.15 | 67.75 | 28.7% | 0.98 | 0.0015 | -0.025 | 245 | 0 | 0.8400 | 79 | 41 | 37.8% | -0.02 | 0.0015 | -0.026 | ||
| 59.30 | 62.90 | 30.7% | 0.97 | 0.0019 | -0.031 | 250 | 0 | 1.09 | 6 | 36.8% | -0.03 | 0.0019 | -0.032 | |||
| 54.50 | 58.10 | 31.5% | 0.96 | 0.0024 | -0.038 | 255 | 0 | 1.18 | 2 | 13 | 34.5% | -0.04 | 0.0024 | -0.039 | ||
| 50.00 | 53.45 | 33.4% | 0.94 | 0.0031 | -0.047 | 260 | 0.1600 | 1.49 | 4 | 34.0% | -0.06 | 0.0031 | -0.048 | |||
| 45.30 | 48.75 | 32.7% | 0.93 | 0.0039 | -0.058 | 265 | 0.1300 | 3.20 | 10 | 23 | 36.8% | -0.07 | 0.0039 | -0.058 | ||
| 40.55 | 44.20 | 31.8% | 0.91 | 0.0048 | -0.070 | 270 | 0.7100 | 2.51 | 9 | 11 | 33.2% | -0.10 | 0.0049 | -0.070 | ||
| 36.15 | 39.55 | 31.1% | 0.88 | 0.0059 | -0.083 | 275 | 1.32 | 2.76 | 16 | 39 | 32.2% | -0.12 | 0.0059 | -0.084 | ||
| 31.90 | 34.85 | 2 | 30.0% | 0.84 | 0.0070 | -0.097 | 280 | 2.72 | 3.40 | 85 | 62 | 33.0% | -0.16 | 0.0071 | -0.098 | |
| 27.90 | 31.35 | 2 | 31.1% | 0.80 | 0.0081 | -0.111 | 285 | 3.10 | 5.10 | 7 | 8 | 33.0% | -0.20 | 0.0082 | -0.112 | |
| 24.10 | 27.85 | 2 | 31.5% | 0.76 | 0.0093 | -0.124 | 290 | 3.05 | 6.70 | 9 | 18 | 31.4% | -0.24 | 0.0094 | -0.126 | |
| 21.30 | 23.35 | 1 | 7 | 31.0% | 0.71 | 0.0103 | -0.136 | 295 | 4.95 | 8.50 | 8 | 21 | 32.4% | -0.29 | 0.0105 | -0.138 |
| 17.30 | 21.05 | 3 | 26 | 31.2% | 0.65 | 0.0112 | -0.145 | 300 | 6.70 | 10.00 | 3 | 8 | 31.9% | -0.35 | 0.0114 | -0.147 |
| 14.55 | 17.40 | 1 | 4 | 30.5% | 0.60 | 0.0118 | -0.151 | 305 | 9.15 | 11.25 | 16 | 11 | 31.3% | -0.41 | 0.0120 | -0.154 |
| 11.50 | 14.15 | 5 | 37 | 29.2% | 0.54 | 0.0122 | -0.154 | 310 | 11.55 | 14.35 | 11 | 20 | 32.1% | -0.47 | 0.0125 | -0.158 |
| 9.30 | 12.65 | 7 | 18 | 30.3% | 0.48 | 0.0123 | -0.153 | 315 | 13.65 | 17.10 | 1 | 1 | 31.4% | -0.53 | 0.0126 | -0.158 |
| 7.15 | 10.85 | 17 | 26 | 30.4% | 0.42 | 0.0121 | -0.149 | 320 | 16.05 | 19.95 | 1 | 1 | 30.5% | -0.60 | 0.0125 | -0.154 |
| 5.10 | 7.95 | 2 | 11 | 28.4% | 0.36 | 0.0117 | -0.142 | 325 | 19.25 | 23.20 | 30.3% | -0.66 | 0.0121 | -0.148 | ||
| 4.35 | 7.55 | 4 | 40 | 30.7% | 0.30 | 0.0110 | -0.132 | 330 | 22.80 | 26.70 | 30.1% | -0.71 | 0.0115 | -0.138 | ||
| 3.05 | 5.05 | 10 | 11 | 28.7% | 0.25 | 0.0101 | -0.120 | 335 | 27.15 | 30.45 | 1 | 30.7% | -0.77 | 0.0107 | -0.127 | |
| 1.95 | 4.85 | 3 | 38 | 29.7% | 0.21 | 0.0091 | -0.107 | 340 | 31.35 | 34.50 | 30.9% | -0.81 | 0.0098 | -0.115 | ||
| 1.69 | 3.40 | 6 | 6 | 29.4% | 0.17 | 0.0080 | -0.094 | 345 | 35.35 | 38.85 | 30.7% | -0.86 | 0.0088 | -0.103 | ||
| 1.54 | 2.62 | 3 | 5 | 30.1% | 0.14 | 0.0069 | -0.081 | 350 | 39.85 | 43.25 | 30.8% | -0.89 | 0.0077 | -0.090 | ||
| 0.9000 | 2.44 | 3 | 3 | 30.6% | 0.11 | 0.0059 | -0.068 | 355 | 44.20 | 47.85 | 30.1% | -0.92 | 0.0066 | -0.078 | ||
| 0.0700 | 2.35 | 30.3% | 0.08 | 0.0049 | -0.057 | 360 | 49.60 | 52.65 | 33.0% | -0.95 | 0.0054 | -0.065 | ||||
| 0.0100 | 2.75 | 33.5% | 0.07 | 0.0041 | -0.048 | 365 | 53.80 | 57.50 | 30.9% | -0.97 | 0.0041 | -0.049 | ||||
| 0 | 1.61 | 31.6% | 0.05 | 0.0034 | -0.040 | 370 | 58.80 | 62.40 | 32.1% | -0.98 | 0.0029 | -0.034 | ||||
| 0.0200 | 1.17 | 4 | 3 | 31.6% | 0.04 | 0.0028 | -0.033 | 375 | 63.45 | 67.35 | -0.99 | 0.0018 | -0.021 | |||
| 0 | 1.14 | 1 | 1 | 33.1% | 0.03 | 0.0023 | -0.028 | 380 | 68.45 | 72.35 | -0.99 | 0.0011 | -0.012 | |||
| 0 | 1.08 | 34.5% | 0.03 | 0.0019 | -0.024 | 385 | 73.80 | 77.35 | 37.1% | -1.00 | 0.0006 | -0.006 | ||||
| 0 | 0.8100 | 1 | 34.4% | 0.02 | 0.0016 | -0.021 | 390 | 78.80 | 82.35 | 38.9% | -1.00 | 0.0004 | -0.003 | |||
| 0 | 0.9400 | 36.9% | 0.02 | 0.0013 | -0.018 | 395 | 83.65 | 87.35 | 38.6% | -1.00 | 0.0002 | -0.001 | ||||
| 0 | 0.9000 | 38.2% | 0.02 | 0.0011 | -0.016 | 400 | 88.80 | 92.35 | 42.2% | -1.00 | 0.0001 | -0.001 | ||||
| 0 | 0.7500 | 38.6% | 0.01 | 0.0010 | -0.015 | 405 | 93.65 | 97.35 | 41.8% | -1.00 | 0.0001 | -0.000 | ||||
| 0 | 0.8700 | 41.0% | 0.01 | 0.0009 | -0.013 | 410 | 98.70 | 102.35 | 44.2% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 0.7500 | 41.5% | 0.01 | 0.0008 | -0.013 | 415 | 103.80 | 107.35 | 47.1% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.18 | 51.5% | 0.01 | 0.0007 | -0.012 | 420 | 108.65 | 112.35 | 46.4% | -1.00 | 0.0000 | 0.000 | ||||
| 0 | 2.18 | 3 | 53.1% | 0.01 | 0.0006 | -0.011 | 425 | 113.65 | 117.35 | 47.8% | -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。