OXY 期权链 Occidental Petroleum Corporation
Cboe delayed options data · 截至 03:36 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 ±2.1% (59.77–62.28) · ATM IV 34.0% · P/C 未平仓量 0.13
| 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 | |
| 24.25 | 26.85 | 2 | 1.00 | 0.0000 | 0.000 | 35 | 0 | 2.13 | 595.1% | 0.00 | 0.0000 | 0.000 | ||||
| 19.40 | 21.50 | 2 | 1 | 1.00 | 0.0000 | 0.000 | 40 | 0 | 2.13 | 479.4% | 0.00 | 0.0000 | 0.000 | |||
| 18.25 | 19.20 | 12 | 1 | 1.00 | 0.0000 | 0.000 | 42 | 0 | 2.13 | 436.6% | 0.00 | 0.0000 | 0.000 | |||
| 17.30 | 18.50 | 13 | 4 | 1.00 | 0.0000 | 0.000 | 43 | 0 | 2.12 | 415.2% | 0.00 | 0.0000 | 0.000 | |||
| 16.65 | 17.20 | 7 | 4 | 1.00 | 0.0001 | 0.000 | 44 | 0 | 2.13 | 395.3% | -0.00 | 0.0001 | -0.000 | |||
| 15.35 | 16.60 | 1 | 6 | 1.00 | 0.0002 | 0.000 | 45 | 0 | 1.39 | 35 | 329.7% | -0.00 | 0.0002 | -0.001 | ||
| 13.45 | 15.95 | 1 | 4 | 1.00 | 0.0005 | 0.000 | 46 | 0 | 1.33 | 3 | 307.6% | -0.00 | 0.0005 | -0.001 | ||
| 13.20 | 14.75 | 1 | 2 | 1.00 | 0.0008 | -0.000 | 47 | 0 | 0.9300 | 2 | 262.6% | -0.00 | 0.0008 | -0.002 | ||
| 12.30 | 13.85 | 1 | 4 | 133.2% | 1.00 | 0.0011 | -0.001 | 48 | 0 | 0.9300 | 77 | 246.2% | -0.00 | 0.0011 | -0.003 | |
| 11.40 | 12.35 | 2 | 6 | 1.00 | 0.0016 | -0.002 | 49 | 0 | 0.7500 | 38 | 217.2% | -0.00 | 0.0016 | -0.003 | ||
| 10.55 | 11.20 | 1 | 17 | 1.00 | 0.0021 | -0.003 | 50 | 0 | 0.0100 | 36 | 99.7% | -0.00 | 0.0021 | -0.004 | ||
| 9.50 | 10.35 | 17 | 1.00 | 0.0028 | -0.004 | 51 | 0 | 0.6100 | 66 | 176.5% | -0.00 | 0.0028 | -0.005 | |||
| 8.15 | 9.35 | 10 | 0.99 | 0.0037 | -0.005 | 52 | 0 | 0.4700 | 129 | 151.5% | -0.01 | 0.0037 | -0.006 | |||
| 7.55 | 8.20 | 1 | 53 | 0.99 | 0.0050 | -0.006 | 53 | 0 | 0.0900 | 58 | 98.0% | -0.01 | 0.0050 | -0.007 | ||
| 6.95 | 7.20 | 4 | 23 | 71.0% | 0.99 | 0.0068 | -0.007 | 54 | 0 | 0.1000 | 98 | 88.6% | -0.01 | 0.0068 | -0.008 | |
| 5.15 | 6.45 | 4 | 75 | 0.99 | 0.0095 | -0.008 | 55 | 0 | 0.0100 | 202 | 55.7% | -0.01 | 0.0095 | -0.009 | ||
| 4.30 | 5.20 | 1 | 86 | 0.99 | 0.0138 | -0.009 | 56 | 0.0100 | 0.0200 | 15 | 712 | 54.3% | -0.01 | 0.0138 | -0.010 | |
| 3.45 | 4.20 | 2 | 49 | 0.98 | 0.0219 | -0.012 | 57 | 0 | 0.1500 | 2 | 410 | 60.0% | -0.02 | 0.0219 | -0.012 | |
| 2.81 | 3.20 | 6 | 165 | 0.97 | 0.0436 | -0.020 | 58 | 0.0100 | 0.0400 | 61 | 465 | 38.1% | -0.03 | 0.0436 | -0.021 | |
| 1.86 | 2.23 | 39 | 419 | 0.90 | 0.1049 | -0.057 | 59 | 0.0600 | 0.1000 | 449 | 742 | 36.0% | -0.10 | 0.1051 | -0.057 | |
| 1.21 | 1.35 | 126 | 10.8K | 32.9% | 0.75 | 0.1957 | -0.130 | 60 | 0.2100 | 0.2600 | 585 | 326 | 34.4% | -0.25 | 0.1967 | -0.131 |
| 0.6200 | 0.7000 | 589 | 10.3K | 33.9% | 0.52 | 0.2444 | -0.179 | 61 | 0.5600 | 0.6300 | 73 | 303 | 34.0% | -0.48 | 0.2466 | -0.180 |
| 0.2800 | 0.3100 | 1,389 | 4,174 | 35.4% | 0.29 | 0.2100 | -0.145 | 62 | 1.14 | 1.26 | 42 | 33 | 33.4% | -0.71 | 0.2121 | -0.147 |
| 0.0800 | 0.1200 | 246 | 928 | 35.3% | 0.12 | 0.1257 | -0.070 | 63 | 1.94 | 2.63 | 15 | 55.5% | -0.88 | 0.1263 | -0.070 | |
| 0.0300 | 0.0400 | 303 | 899 | 37.2% | 0.04 | 0.0550 | -0.024 | 64 | 2.85 | 3.45 | 59.0% | -0.96 | 0.0546 | -0.023 | ||
| 0 | 0.0100 | 9 | 639 | 34.9% | 0.02 | 0.0220 | -0.009 | 65 | 3.85 | 4.65 | 2 | 81.1% | -0.99 | 0.0200 | -0.009 | |
| 0 | 0.0200 | 1 | 66 | 46.2% | 0.01 | 0.0093 | -0.004 | 66 | 4.85 | 5.85 | 1 | 102.8% | -1.00 | 0.0069 | -0.006 | |
| 0 | 0.0100 | 1 | 113 | 49.4% | 0.00 | 0.0042 | -0.002 | 67 | 5.65 | 6.65 | 1 | 94.6% | -1.00 | 0.0023 | -0.005 | |
| 0 | 0.0100 | 67 | 56.3% | 0.00 | 0.0021 | -0.001 | 68 | 6.80 | 8.05 | 134.4% | -1.00 | 0.0008 | -0.005 | |||
| 0 | 0.1300 | 90.3% | 0.00 | 0.0011 | -0.000 | 69 | 7.75 | 9.20 | 150.8% | -1.00 | 0.0003 | -0.005 | ||||
| 0 | 0.1200 | 7 | 97.4% | 0.00 | 0.0006 | -0.000 | 70 | 8.80 | 10.30 | 169.3% | -1.00 | 0.0001 | -0.005 | |||
| 0 | 0.7500 | 156.4% | 0.00 | 0.0004 | -0.000 | 71 | 9.75 | 11.55 | 3 | 189.7% | -1.00 | 0.0000 | -0.005 | |||
| 0 | 0.0100 | 82.2% | 0.00 | 0.0002 | -0.000 | 72 | 10.70 | 11.85 | 3 | 162.1% | -1.00 | 0.0000 | -0.005 | |||
| 0 | 1.33 | 228.0% | 0.00 | 0.0001 | 0.000 | 75 | 13.55 | 14.85 | 179.6% | -1.00 | 0.0000 | -0.005 | ||||
| 0 | 0.0500 | 152.0% | 0.00 | 0.0000 | 0.000 | 80 | 18.55 | 21.05 | 296.2% | -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。