HD 期权链 The Home Depot, Inc.
Cboe delayed options data · 截至 00:38 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 ±24.5% (234.10–385.65) · ATM IV 29.4% · P/C 未平仓量 0.96
| 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 | |
| 154.00 | 158.50 | 36.5% | 0.99 | 0.0004 | 0.000 | 155 | 1.00 | 1.53 | 18 | 37.4% | -0.02 | 0.0005 | -0.007 | |||
| 149.50 | 154.00 | 37.7% | 0.98 | 0.0005 | 0.000 | 160 | 0.5500 | 1.64 | 9 | 35.0% | -0.03 | 0.0005 | -0.008 | |||
| 145.15 | 149.00 | 37.2% | 0.98 | 0.0005 | 0.000 | 165 | 0.3700 | 2.30 | 7 | 34.8% | -0.03 | 0.0006 | -0.009 | |||
| 140.00 | 144.50 | 9 | 35.8% | 0.97 | 0.0006 | 0.000 | 170 | 0.9300 | 2.19 | 93 | 34.5% | -0.03 | 0.0007 | -0.010 | ||
| 135.50 | 140.00 | 35.8% | 0.97 | 0.0007 | 0.000 | 175 | 1.27 | 2.93 | 3 | 35.2% | -0.04 | 0.0008 | -0.011 | |||
| 131.00 | 135.50 | 6 | 35.4% | 0.96 | 0.0008 | 0.000 | 180 | 1.06 | 3.75 | 6 | 34.8% | -0.05 | 0.0009 | -0.012 | ||
| 126.50 | 131.00 | 34.9% | 0.95 | 0.0009 | 0.000 | 185 | 1.19 | 3.15 | 115 | 32.6% | -0.05 | 0.0010 | -0.013 | |||
| 122.50 | 127.00 | 1 | 35.6% | 0.95 | 0.0010 | 0.000 | 190 | 2.07 | 4.30 | 42 | 34.2% | -0.06 | 0.0011 | -0.015 | ||
| 118.00 | 122.50 | 1 | 34.7% | 0.94 | 0.0011 | -0.000 | 195 | 2.23 | 3.90 | 1 | 32.4% | -0.07 | 0.0012 | -0.016 | ||
| 114.00 | 118.50 | 14 | 34.9% | 0.93 | 0.0012 | -0.002 | 200 | 2.80 | 4.50 | 24 | 32.5% | -0.07 | 0.0013 | -0.017 | ||
| 105.50 | 110.00 | 12 | 33.9% | 0.92 | 0.0015 | -0.006 | 210 | 2.57 | 7.50 | 1 | 30 | 32.5% | -0.09 | 0.0016 | -0.020 | |
| 97.50 | 102.00 | 2 | 33.5% | 0.89 | 0.0018 | -0.010 | 220 | 4.85 | 7.80 | 14 | 31.9% | -0.11 | 0.0018 | -0.023 | ||
| 89.50 | 94.00 | 1 | 32.7% | 0.87 | 0.0021 | -0.014 | 230 | 6.80 | 9.50 | 83 | 31.7% | -0.14 | 0.0022 | -0.026 | ||
| 82.00 | 86.50 | 7 | 32.2% | 0.84 | 0.0024 | -0.018 | 240 | 8.20 | 12.05 | 117 | 31.3% | -0.16 | 0.0024 | -0.029 | ||
| 75.30 | 79.00 | 16 | 31.9% | 0.82 | 0.0027 | -0.022 | 250 | 10.25 | 13.95 | 93 | 30.5% | -0.19 | 0.0028 | -0.031 | ||
| 68.00 | 72.50 | 14 | 31.4% | 0.78 | 0.0030 | -0.026 | 260 | 13.00 | 17.25 | 80 | 30.6% | -0.23 | 0.0031 | -0.034 | ||
| 61.60 | 66.00 | 36 | 31.1% | 0.75 | 0.0033 | -0.029 | 270 | 17.15 | 20.40 | 475 | 30.8% | -0.26 | 0.0034 | -0.036 | ||
| 56.50 | 59.50 | 16 | 31.1% | 0.71 | 0.0035 | -0.032 | 280 | 20.60 | 22.90 | 244 | 30.0% | -0.30 | 0.0036 | -0.038 | ||
| 50.30 | 53.65 | 24 | 30.5% | 0.68 | 0.0038 | -0.035 | 290 | 24.25 | 27.15 | 192 | 29.8% | -0.34 | 0.0039 | -0.040 | ||
| 44.70 | 47.95 | 1 | 174 | 29.9% | 0.64 | 0.0039 | -0.037 | 300 | 28.05 | 30.80 | 2,482 | 29.1% | -0.38 | 0.0041 | -0.041 | |
| 39.80 | 43.10 | 1 | 120 | 29.7% | 0.60 | 0.0041 | -0.038 | 310 | 32.85 | 35.80 | 111 | 29.0% | -0.42 | 0.0043 | -0.041 | |
| 35.30 | 39.00 | 81 | 29.7% | 0.56 | 0.0042 | -0.040 | 320 | 39.20 | 41.35 | 1 | 147 | 29.4% | -0.47 | 0.0044 | -0.042 | |
| 30.00 | 33.80 | 255 | 28.6% | 0.52 | 0.0043 | -0.040 | 330 | 43.00 | 47.50 | 55 | 28.7% | -0.51 | 0.0046 | -0.041 | ||
| 26.50 | 30.65 | 48 | 28.8% | 0.48 | 0.0043 | -0.040 | 340 | 49.85 | 53.50 | 99 | 28.9% | -0.55 | 0.0046 | -0.041 | ||
| 23.00 | 26.30 | 18 | 2,033 | 28.2% | 0.44 | 0.0043 | -0.040 | 350 | 56.05 | 58.75 | 23 | 28.2% | -0.59 | 0.0047 | -0.040 | |
| 20.05 | 24.50 | 85 | 28.6% | 0.40 | 0.0042 | -0.039 | 360 | 62.15 | 66.50 | 37 | 28.1% | -0.64 | 0.0047 | -0.039 | ||
| 17.60 | 21.45 | 252 | 28.5% | 0.37 | 0.0041 | -0.038 | 370 | 69.50 | 73.20 | 26 | 27.9% | -0.68 | 0.0047 | -0.037 | ||
| 15.50 | 18.35 | 31 | 28.2% | 0.33 | 0.0040 | -0.037 | 380 | 77.00 | 81.50 | 27 | 28.1% | -0.72 | 0.0047 | -0.036 | ||
| 12.50 | 17.00 | 51 | 28.1% | 0.30 | 0.0039 | -0.035 | 390 | 85.10 | 89.25 | 26 | 28.0% | -0.76 | 0.0046 | -0.034 | ||
| 11.40 | 14.30 | 159 | 28.0% | 0.27 | 0.0037 | -0.034 | 400 | 93.00 | 98.00 | 14 | 28.0% | -0.80 | 0.0045 | -0.031 | ||
| 9.00 | 13.05 | 43 | 27.8% | 0.24 | 0.0035 | -0.032 | 410 | 101.55 | 106.50 | 3 | 27.9% | -0.83 | 0.0042 | -0.028 | ||
| 8.20 | 11.45 | 135 | 28.0% | 0.22 | 0.0033 | -0.030 | 420 | 110.50 | 114.45 | 4 | 27.2% | -0.86 | 0.0039 | -0.023 | ||
| 6.50 | 9.70 | 82 | 27.5% | 0.20 | 0.0031 | -0.028 | 430 | 119.50 | 124.50 | 27.9% | -0.89 | 0.0035 | -0.018 | |||
| 5.00 | 8.70 | 128 | 27.3% | 0.17 | 0.0029 | -0.026 | 440 | 129.00 | 133.50 | 27.9% | -0.92 | 0.0031 | -0.012 | |||
| 4.80 | 8.05 | 73 | 27.9% | 0.16 | 0.0027 | -0.024 | 450 | 138.50 | 143.00 | 28.0% | -0.94 | 0.0037 | -0.006 | |||
| 3.80 | 7.40 | 48 | 27.9% | 0.14 | 0.0025 | -0.022 | 460 | 148.50 | 152.65 | 28.9% | -0.97 | 0.0038 | -0.005 | |||
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。