ORLY 期权链 O'Reilly Automotive, Inc.

到期日 Cboe delayed options data · 截至 00:36 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 ±4.1% (83.75–91.00) · ATM IV 25.3% · P/C 未平仓量 0.68

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
41.20	43.80			145.9%	1.00	0.0000	0.000	45	0	2.15			234.7%	-0.00	0.0000	-0.000
39.50	42.90			184.0%	1.00	0.0000	0.000	46.67	0	1.00		46	188.5%	-0.00	0.0000	-0.000
37.70	40.80		1		1.00	0.0000	0.000	48	0	2.15			215.4%	-0.00	0.0000	-0.000
36.30	38.50				1.00	0.0001	0.000	49.33	0	2.15			207.2%	-0.00	0.0001	-0.000
35.10	38.20				1.00	0.0001	0.000	50.67	0	2.15			199.2%	-0.00	0.0001	-0.000
34.20	36.80		2	113.6%	1.00	0.0001	0.000	52	0	2.15			191.5%	-0.00	0.0001	-0.001
32.70	35.50				1.00	0.0001	0.000	53.33	0	1.15			158.4%	-0.00	0.0001	-0.001
30.90	34.90			114.8%	1.00	0.0001	0.000	54.67	0	1.75		3	167.3%	-0.00	0.0001	-0.001
29.70	33.60		29	118.5%	1.00	0.0002	0.000	56	0	0.7500		3	132.7%	-0.00	0.0002	-0.001
28.40	31.50				1.00	0.0002	0.000	57.33	0	2.15		1	162.0%	-0.00	0.0002	-0.001
27.20	30.80			109.1%	1.00	0.0003	0.000	58.67	0	1.15		56	132.6%	-0.00	0.0003	-0.001
25.60	29.50		11	90.6%	1.00	0.0004	0.000	60	0	0.9500		9	121.1%	-0.00	0.0004	-0.001
25.00	27.80			102.9%	1.00	0.0005	0.000	61.33	0	1.35		4	125.2%	-0.00	0.0005	-0.002
23.40	26.80			100.1%	1.00	0.0006	0.000	62.67	0	1.55		5	123.3%	-0.00	0.0006	-0.002
21.90	25.40			86.1%	1.00	0.0008	0.000	64	0	0.7500		5	98.6%	-0.00	0.0008	-0.002
20.80	24.00			86.8%	1.00	0.0011	0.000	65.33	0	2.20		21	122.6%	-0.00	0.0011	-0.003
19.80	22.70		4	91.8%	0.99	0.0014	0.000	66.67	0	1.35		10	101.3%	-0.00	0.0014	-0.004
18.40	21.20		1	80.5%	0.99	0.0018	0.000	68	0	0.9500		5	87.5%	-0.01	0.0018	-0.004
16.70	20.30			76.8%	0.99	0.0024	0.000	69.33	0	0.9500		3	82.1%	-0.01	0.0024	-0.005
15.80	18.50			71.1%	0.99	0.0032	0.000	70.67	0	2.25		11	98.1%	-0.01	0.0032	-0.006
14.10	17.70		39	69.5%	0.99	0.0042	-0.000	72	0	2.15		21	90.6%	-0.01	0.0043	-0.008
12.90	15.50		1	42.3%	0.98	0.0057	-0.003	73.33	0	2.10		38	83.9%	-0.02	0.0057	-0.010
11.60	14.20		20	42.3%	0.98	0.0077	-0.006	74.67	0	0.5000		37	52.2%	-0.02	0.0077	-0.012
10.80	12.90		40	52.1%	0.97	0.0104	-0.009	76	0	0.9500		86	56.0%	-0.03	0.0104	-0.015
9.30	11.60		8	44.6%	0.96	0.0141	-0.013	77.33	0	1.60		155	59.8%	-0.04	0.0142	-0.018
8.40	10.30		3	47.1%	0.94	0.0193	-0.018	78.67	0.1000	0.4000		374	38.2%	-0.06	0.0194	-0.023
7.00	9.10		42	42.5%	0.92	0.0262	-0.024	80	0.1500	0.3000	1	605	32.7%	-0.08	0.0263	-0.028
5.80	7.50		7	35.4%	0.89	0.0354	-0.031	81.33	0.1500	0.4000		350	29.7%	-0.11	0.0356	-0.035
4.60	6.40		50	33.9%	0.84	0.0472	-0.039	82.67	0	0.7000		407	26.7%	-0.16	0.0476	-0.042
3.00	5.50		76	29.4%	0.77	0.0610	-0.047	84	0.0500	1.20	4	261	27.1%	-0.23	0.0615	-0.049
1.90	4.50	16	368	27.5%	0.69	0.0750	-0.054	85.33	0.2000	1.65		829	25.8%	-0.31	0.0756	-0.056
1.60	2.90	46	72	25.6%	0.58	0.0855	-0.059	86.67	0.5000	2.05	17	187	23.5%	-0.42	0.0863	-0.060
1.30	2.25	9	688	28.3%	0.47	0.0885	-0.059	88	1.10	2.60	19	2,559	22.3%	-0.54	0.0895	-0.060
0.8000	1.20	4	296	24.7%	0.35	0.0826	-0.056	89.33	2.50	3.10		336	24.1%	-0.65	0.0838	-0.056
0.4500	1.55	3	216	31.0%	0.26	0.0705	-0.049	90.67	3.40	4.20	6	1,543	24.5%	-0.75	0.0718	-0.048
0.3500	0.5500	2	705	26.4%	0.18	0.0565	-0.041	92	3.60	5.20		817		-0.82	0.0576	-0.040
0.2000	0.8500		436	32.7%	0.13	0.0435	-0.034	93.33	4.80	6.80		283		-0.88	0.0444	-0.032
0.1000	0.6500	2,280	3,737	33.5%	0.09	0.0328	-0.027	94.67	6.10	8.70		229	27.9%	-0.92	0.0332	-0.024
0.0500	0.4000		1,145	33.6%	0.07	0.0246	-0.022	96	7.10	10.10		191		-0.94	0.0265	-0.018
0	1.05	8	577	45.5%	0.05	0.0184	-0.018	97.33	8.70	11.00		4		-0.96	0.0225	-0.014
0.0500	0.1500	8	410	33.7%	0.04	0.0138	-0.014	98.67	10.10	12.70		49	38.5%	-0.98	0.0180	-0.013
0.0500	0.2000	25	1,390	38.2%	0.03	0.0105	-0.011	100	11.40	13.80		21		-0.99	0.0127	-0.014
0	0.7500		556	52.2%	0.02	0.0080	-0.009	101.33	12.70	15.00		19		-0.99	0.0070	-0.019
0	1.15		529	62.0%	0.02	0.0062	-0.008	102.67	13.80	16.40		7		-1.00	0.0030	-0.022
0	0.2000		563	45.2%	0.01	0.0048	-0.006	104	14.60	17.70	19	22		-1.00	0.0012	-0.025
0	1.15		470	68.9%	0.01	0.0038	-0.005	105.33	15.90	19.90		11		-1.00	0.0001	-0.027
0	1.15		139	72.3%	0.01	0.0030	-0.004	106.67	17.40	21.10		11		-1.00	0.0000	-0.029
0	1.35		264	78.7%	0.01	0.0024	-0.004	108	18.70	22.50		11		-1.00	0.0000	-0.030
0	1.15		16	78.7%	0.01	0.0019	-0.003	109.33	20.50	23.80		7	67.7%	-1.00	0.0000	-0.030
0	1.35		74	85.1%	0.00	0.0016	-0.003	110.67	21.60	25.10			61.5%	-1.00	0.0000	-0.031
0	0.3000		287	64.8%	0.00	0.0013	-0.002	112	23.10	26.40			69.4%	-1.00	0.0000	-0.031
0	0.7500		18	79.9%	0.00	0.0010	-0.002	113.33	24.20	27.90			69.9%	-1.00	0.0000	-0.031
0	1.15		104	90.8%	0.00	0.0009	-0.002	114.67	25.30	29.10				-1.00	0.0000	-0.032
0	0.7500		66	85.3%	0.00	0.0007	-0.001	116	26.90	30.50			73.5%	-1.00	0.0000	-0.032
0	0.7500		45	88.0%	0.00	0.0006	-0.001	117.33	28.30	31.90			81.1%	-1.00	0.0000	-0.032
0	1.35		20	102.8%	0.00	0.0005	-0.001	118.67	29.80	33.10			84.3%	-1.00	0.0000	-0.032
0	2.00		74	116.2%	0.00	0.0004	-0.001	120	30.90	34.40			75.2%	-1.00	0.0000	-0.032
0	1.15		70	104.5%	0.00	0.0004	-0.001	121.33	32.50	35.70			88.5%	-1.00	0.0000	-0.032
0	0.7500		45	98.1%	0.00	0.0003	-0.001	122.67	33.60	37.10			83.3%	-1.00	0.0000	-0.032
0	1.40		35	114.5%	0.00	0.0003	-0.001	124	34.90	38.30				-1.00	0.0000	-0.032
0	0.3000		10	87.9%	0.00	0.0002	-0.001	125.33	36.50	39.60			91.7%	-1.00	0.0000	-0.032
0	1.15		8	114.7%	0.00	0.0002	-0.001	126.67	37.60	41.10			89.9%	-1.00	0.0000	-0.032
0	1.15		14	117.1%	0.00	0.0002	-0.000	128	38.70	42.50				-1.00	0.0000	-0.032
0	0.7500		24	109.9%	0.00	0.0001	-0.000	129.33	40.20	43.80			93.0%	-1.00	0.0000	-0.032
0	0.9500		13	117.3%	0.00	0.0001	-0.000	130.67	41.60	45.10			96.3%	-1.00	0.0000	-0.032

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。

波动率微笑 — Sep 18, 2026

波动率页面 →

本到期日各行权价的隐含波动率。价外put通常定价高于call——即偏斜现象。

看涨期权看跌期权

ORLY 期权链 O'Reilly Automotive, Inc.

波动率微笑 — Sep 18, 2026

非必需消费品

ETF

科技

金融服务

工业

能源