HD 期权链 The Home Depot, Inc.
Cboe delayed options data · 截至 12:35 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 ±25.1% (237.80–396.80) · ATM IV 28.5% · P/C 未平仓量 1.09
| 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 | |
| 156.50 | 161.50 | 34.3% | 0.98 | 0.0004 | 0.000 | 160 | 0.1000 | 3.60 | 9 | 36.3% | -0.03 | 0.0005 | -0.008 | |||
| 152.00 | 156.50 | 33.7% | 0.98 | 0.0005 | 0.000 | 165 | 0 | 5.00 | 7 | 38.7% | -0.03 | 0.0006 | -0.009 | |||
| 147.50 | 152.00 | 1 | 34.3% | 0.97 | 0.0006 | 0.000 | 170 | 0.0500 | 4.50 | 92 | 36.5% | -0.03 | 0.0006 | -0.009 | ||
| 143.00 | 147.50 | 34.4% | 0.97 | 0.0006 | 0.000 | 175 | 0.7100 | 3.65 | 3 | 34.7% | -0.04 | 0.0007 | -0.010 | |||
| 138.50 | 143.00 | 2 | 6 | 34.2% | 0.96 | 0.0007 | 0.000 | 180 | 0.9800 | 3.80 | 5 | 34.1% | -0.04 | 0.0008 | -0.011 | |
| 134.00 | 138.50 | 33.6% | 0.96 | 0.0008 | 0.000 | 185 | 0.9200 | 4.10 | 115 | 33.1% | -0.05 | 0.0009 | -0.012 | |||
| 129.50 | 134.00 | 33.0% | 0.95 | 0.0009 | 0.000 | 190 | 1.00 | 5.50 | 42 | 33.8% | -0.06 | 0.0010 | -0.013 | |||
| 125.45 | 130.00 | 33.4% | 0.95 | 0.0010 | 0.000 | 195 | 1.00 | 6.00 | 1 | 33.0% | -0.06 | 0.0011 | -0.014 | |||
| 121.00 | 125.50 | 14 | 32.7% | 0.94 | 0.0011 | 0.000 | 200 | 1.50 | 6.50 | 18 | 32.8% | -0.07 | 0.0012 | -0.015 | ||
| 112.50 | 117.00 | 12 | 32.0% | 0.92 | 0.0013 | -0.003 | 210 | 2.95 | 6.30 | 21 | 31.4% | -0.09 | 0.0014 | -0.018 | ||
| 104.00 | 109.00 | 3 | 31.4% | 0.91 | 0.0016 | -0.007 | 220 | 4.00 | 8.45 | 14 | 31.4% | -0.10 | 0.0016 | -0.020 | ||
| 96.50 | 101.00 | 31.2% | 0.89 | 0.0019 | -0.010 | 230 | 5.50 | 9.90 | 59 | 30.9% | -0.13 | 0.0019 | -0.023 | |||
| 88.50 | 93.50 | 4 | 30.7% | 0.86 | 0.0021 | -0.014 | 240 | 7.50 | 12.10 | 2 | 99 | 30.8% | -0.15 | 0.0022 | -0.025 | |
| 81.50 | 86.00 | 4 | 30.5% | 0.83 | 0.0024 | -0.018 | 250 | 9.50 | 13.40 | 68 | 29.9% | -0.18 | 0.0025 | -0.028 | ||
| 74.00 | 79.00 | 7 | 29.9% | 0.81 | 0.0027 | -0.021 | 260 | 12.00 | 17.00 | 51 | 30.1% | -0.21 | 0.0028 | -0.030 | ||
| 67.50 | 71.25 | 1 | 9 | 29.2% | 0.77 | 0.0030 | -0.025 | 270 | 15.00 | 19.50 | 224 | 29.7% | -0.24 | 0.0031 | -0.032 | |
| 61.00 | 66.00 | 3 | 29.3% | 0.74 | 0.0032 | -0.028 | 280 | 18.00 | 23.00 | 1 | 210 | 29.4% | -0.27 | 0.0033 | -0.034 | |
| 55.00 | 60.00 | 7 | 29.0% | 0.71 | 0.0035 | -0.030 | 290 | 21.50 | 26.50 | 3 | 148 | 29.1% | -0.31 | 0.0036 | -0.036 | |
| 49.50 | 54.50 | 34 | 28.9% | 0.67 | 0.0037 | -0.032 | 300 | 25.50 | 30.50 | 481 | 28.8% | -0.35 | 0.0038 | -0.037 | ||
| 44.50 | 49.45 | 117 | 28.8% | 0.63 | 0.0038 | -0.034 | 310 | 30.00 | 35.00 | 98 | 28.6% | -0.39 | 0.0040 | -0.038 | ||
| 39.50 | 44.50 | 1 | 41 | 28.4% | 0.59 | 0.0040 | -0.036 | 320 | 35.00 | 40.00 | 93 | 28.5% | -0.43 | 0.0042 | -0.038 | |
| 35.50 | 40.00 | 230 | 28.4% | 0.55 | 0.0041 | -0.037 | 330 | 40.50 | 45.20 | 48 | 28.4% | -0.47 | 0.0043 | -0.038 | ||
| 31.00 | 36.00 | 19 | 28.1% | 0.52 | 0.0041 | -0.037 | 340 | 46.00 | 51.00 | 73 | 28.3% | -0.51 | 0.0044 | -0.038 | ||
| 27.50 | 32.50 | 30 | 28.1% | 0.48 | 0.0041 | -0.038 | 350 | 52.00 | 56.30 | 20 | 27.8% | -0.55 | 0.0045 | -0.038 | ||
| 24.50 | 29.00 | 1 | 76 | 28.0% | 0.44 | 0.0041 | -0.037 | 360 | 58.50 | 63.50 | 37 | 28.0% | -0.59 | 0.0045 | -0.037 | |
| 21.50 | 26.50 | 56 | 28.1% | 0.41 | 0.0040 | -0.037 | 370 | 65.50 | 70.00 | 11 | 27.8% | -0.63 | 0.0045 | -0.036 | ||
| 18.50 | 23.50 | 2 | 33 | 27.8% | 0.38 | 0.0040 | -0.036 | 380 | 72.50 | 77.50 | 18 | 27.8% | -0.67 | 0.0045 | -0.035 | |
| 16.50 | 21.00 | 52 | 27.9% | 0.34 | 0.0038 | -0.035 | 390 | 80.00 | 85.00 | 24 | 27.7% | -0.71 | 0.0044 | -0.033 | ||
| 15.00 | 19.00 | 131 | 28.2% | 0.31 | 0.0037 | -0.034 | 400 | 88.00 | 93.00 | 14 | 27.8% | -0.74 | 0.0044 | -0.031 | ||
| 12.00 | 17.00 | 23 | 27.6% | 0.29 | 0.0036 | -0.033 | 410 | 96.50 | 101.50 | 3 | 28.1% | -0.78 | 0.0045 | -0.030 | ||
| 10.50 | 15.50 | 137 | 27.8% | 0.26 | 0.0034 | -0.031 | 420 | 104.50 | 109.50 | 27.6% | -0.82 | 0.0046 | -0.030 | |||
| 9.00 | 13.20 | 84 | 27.4% | 0.24 | 0.0032 | -0.030 | 430 | 113.50 | 118.50 | 7 | 27.9% | -0.85 | 0.0047 | -0.031 | ||
| 7.50 | 12.50 | 122 | 27.6% | 0.21 | 0.0031 | -0.028 | 440 | 122.80 | 127.05 | 27.8% | -0.89 | 0.0049 | -0.032 | |||
| 6.50 | 11.50 | 72 | 27.7% | 0.19 | 0.0029 | -0.027 | 450 | 132.50 | 136.00 | 3 | 27.8% | -0.92 | 0.0045 | -0.034 | ||
| 5.50 | 10.10 | 47 | 27.7% | 0.17 | 0.0027 | -0.025 | 460 | 141.00 | 146.00 | 1 | 27.5% | -0.95 | 0.0035 | -0.033 | ||
| 4.50 | 8.25 | 42 | 27.1% | 0.16 | 0.0025 | -0.023 | 470 | 151.50 | 155.60 | 27.5% | -0.98 | 0.0024 | -0.013 | |||
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。