OXY 期权链 Occidental Petroleum Corporation
Cboe delayed options data · 截至 12:41 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 ±3.0% (61.56–65.42) · ATM IV 36.4% · P/C 未平仓量 0.11
| 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 | |
| 27.40 | 29.30 | 23 | 4 | 383.4% | 1.00 | 0.0000 | 0.000 | 35 | 0 | 0.0500 | 227.0% | 0.00 | 0.0000 | -0.000 | ||
| 22.40 | 24.10 | 23 | 2 | 295.6% | 1.00 | 0.0001 | 0.000 | 40 | 0 | 0.0500 | 179.1% | -0.00 | 0.0001 | -0.000 | ||
| 17.25 | 20.00 | 20 | 6 | 1.00 | 0.0001 | 0.000 | 44 | 0 | 0.0100 | 121.3% | -0.00 | 0.0001 | -0.000 | |||
| 17.20 | 19.10 | 21 | 7 | 218.8% | 1.00 | 0.0002 | 0.000 | 45 | 0 | 0.0500 | 1 | 114.2% | -0.00 | 0.0002 | -0.000 | |
| 16.10 | 17.75 | 16 | 3 | 173.0% | 1.00 | 0.0002 | 0.000 | 46 | 0 | 2.13 | 11 | 271.8% | -0.00 | 0.0002 | -0.001 | |
| 15.20 | 16.65 | 18 | 8 | 162.8% | 1.00 | 0.0003 | 0.000 | 47 | 0 | 2.17 | 10 | 257.9% | -0.00 | 0.0003 | -0.001 | |
| 14.25 | 15.35 | 23 | 6 | 121.9% | 1.00 | 0.0004 | 0.000 | 48 | 0 | 2.13 | 23 | 244.2% | -0.00 | 0.0004 | -0.001 | |
| 13.15 | 14.30 | 18 | 6 | 1.00 | 0.0005 | 0.000 | 49 | 0 | 0.9200 | 5 | 179.7% | -0.00 | 0.0005 | -0.001 | ||
| 12.20 | 13.35 | 15 | 44 | 93.4% | 1.00 | 0.0007 | 0.000 | 50 | 0 | 0.0500 | 11 | 47 | 97.2% | -0.00 | 0.0007 | -0.001 |
| 11.20 | 12.35 | 16 | 4 | 85.7% | 1.00 | 0.0009 | 0.000 | 51 | 0 | 0.0400 | 2 | 147 | 87.0% | -0.00 | 0.0009 | -0.001 |
| 10.30 | 11.30 | 15 | 24 | 88.7% | 1.00 | 0.0013 | -0.000 | 52 | 0 | 0.0500 | 193 | 82.3% | -0.00 | 0.0013 | -0.001 | |
| 9.40 | 10.35 | 16 | 9 | 96.9% | 1.00 | 0.0018 | -0.001 | 53 | 0 | 1.00 | 311 | 138.1% | -0.00 | 0.0018 | -0.002 | |
| 7.50 | 10.45 | 17 | 7 | 101.0% | 1.00 | 0.0025 | -0.001 | 54 | 0 | 0.0400 | 148 | 65.6% | -0.00 | 0.0025 | -0.002 | |
| 7.50 | 8.20 | 15 | 168 | 75.2% | 1.00 | 0.0039 | -0.002 | 55 | 0 | 0.0200 | 2 | 205 | 53.5% | -0.00 | 0.0039 | -0.003 |
| 6.60 | 7.15 | 24 | 15 | 70.2% | 0.99 | 0.0067 | -0.004 | 56 | 0 | 0.0400 | 40 | 411 | 43.2% | -0.01 | 0.0067 | -0.005 |
| 5.60 | 6.35 | 16 | 34 | 71.8% | 0.99 | 0.0133 | -0.009 | 57 | 0.0100 | 0.0400 | 21 | 315 | 46.2% | -0.01 | 0.0133 | -0.010 |
| 4.05 | 6.95 | 6 | 427 | 95.3% | 0.97 | 0.0269 | -0.020 | 58 | 0.0100 | 0.0500 | 58 | 310 | 40.2% | -0.03 | 0.0269 | -0.020 |
| 3.75 | 5.00 | 95 | 148 | 76.1% | 0.93 | 0.0500 | -0.039 | 59 | 0.0100 | 0.1800 | 459 | 1,673 | 41.8% | -0.07 | 0.0502 | -0.039 |
| 2.63 | 4.35 | 17 | 567 | 69.2% | 0.87 | 0.0830 | -0.066 | 60 | 0.1400 | 0.2000 | 295 | 442 | 38.9% | -0.13 | 0.0834 | -0.067 |
| 1.97 | 2.52 | 370 | 861 | 44.6% | 0.77 | 0.1218 | -0.097 | 61 | 0.2600 | 0.3800 | 232 | 311 | 36.3% | -0.23 | 0.1224 | -0.098 |
| 1.33 | 1.57 | 835 | 913 | 39.1% | 0.63 | 0.1548 | -0.121 | 62 | 0.5200 | 0.7300 | 141 | 221 | 36.7% | -0.37 | 0.1559 | -0.122 |
| 0.8100 | 0.9400 | 2,239 | 1,455 | 37.5% | 0.47 | 0.1659 | -0.127 | 63 | 0.9500 | 1.16 | 18 | 19 | 35.3% | -0.53 | 0.1672 | -0.128 |
| 0.4400 | 0.5000 | 1,052 | 10.6K | 36.3% | 0.31 | 0.1481 | -0.110 | 64 | 1.53 | 1.82 | 3 | 39 | 34.8% | -0.69 | 0.1494 | -0.111 |
| 0.2100 | 0.2600 | 856 | 9,710 | 36.5% | 0.19 | 0.1114 | -0.081 | 65 | 2.25 | 3.40 | 84 | 89 | 53.6% | -0.82 | 0.1123 | -0.081 |
| 0.1000 | 0.1500 | 691 | 990 | 38.2% | 0.11 | 0.0742 | -0.054 | 66 | 2.85 | 5.10 | 71.9% | -0.90 | 0.0747 | -0.054 | ||
| 0.0700 | 0.0900 | 1,790 | 18.4K | 41.2% | 0.07 | 0.0475 | -0.037 | 67 | 4.05 | 5.70 | 1 | 77.6% | -0.94 | 0.0483 | -0.037 | |
| 0.0300 | 0.0700 | 28 | 86 | 44.0% | 0.04 | 0.0309 | -0.026 | 68 | 4.80 | 7.20 | 94.1% | -0.96 | 0.0320 | -0.025 | ||
| 0 | 0.0600 | 29 | 139 | 46.1% | 0.03 | 0.0208 | -0.019 | 69 | 5.75 | 8.15 | 101.0% | -0.98 | 0.0216 | -0.018 | ||
| 0 | 0.0500 | 11 | 43 | 50.5% | 0.02 | 0.0144 | -0.014 | 70 | 6.75 | 7.90 | 60.0% | -0.99 | 0.0147 | -0.014 | ||
| 0 | 0.0500 | 27 | 56.0% | 0.01 | 0.0102 | -0.011 | 71 | 7.75 | 8.60 | -0.99 | 0.0100 | -0.011 | ||||
| 0 | 0.0500 | 61.3% | 0.01 | 0.0075 | -0.009 | 72 | 8.75 | 10.50 | 105.2% | -0.99 | 0.0067 | -0.009 | ||||
| 0 | 0.3000 | 26 | 90.3% | 0.01 | 0.0056 | -0.007 | 73 | 9.75 | 11.55 | 114.6% | -1.00 | 0.0045 | -0.008 | |||
| 0 | 0.5000 | 107.9% | 0.01 | 0.0042 | -0.006 | 74 | 10.50 | 12.60 | 113.1% | -1.00 | 0.0030 | -0.008 | ||||
| 0 | 0.0100 | 8 | 63.4% | 0.00 | 0.0033 | -0.005 | 75 | 11.50 | 14.10 | 140.5% | -1.00 | 0.0019 | -0.007 | |||
| 0 | 0.0500 | 99.7% | 0.00 | 0.0011 | -0.002 | 80 | 16.50 | 19.10 | 174.5% | -1.00 | 0.0002 | -0.007 | ||||
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。