OXY 期权链 Occidental Petroleum Corporation
Cboe delayed options data · 截至 21:53 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 ±4.8% (57.71–63.53) · ATM IV 29.1% · 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 | |
| 27.95 | 28.70 | 58 | 183.1% | 1.00 | 0.0000 | 0.000 | 32.5 | 0 | 0.5200 | 1,085 | 176.2% | -0.00 | 0.0002 | -0.001 | ||
| 25.40 | 26.45 | 126 | 175.2% | 1.00 | 0.0001 | 0.000 | 35 | 0 | 0.1400 | 2 | 3,611 | 126.8% | -0.00 | 0.0004 | -0.001 | |
| 22.90 | 23.95 | 124 | 156.2% | 1.00 | 0.0001 | 0.000 | 37.5 | 0 | 0.1200 | 2,478 | 109.9% | -0.00 | 0.0006 | -0.002 | ||
| 20.45 | 21.45 | 1,564 | 140.5% | 1.00 | 0.0002 | 0.000 | 40 | 0 | 0.0500 | 11.5K | 72.4% | -0.00 | 0.0008 | -0.002 | ||
| 17.30 | 18.95 | 2,020 | 1.00 | 0.0004 | 0.000 | 42.5 | 0 | 0.1400 | 8,452 | 86.0% | -0.00 | 0.0013 | -0.003 | |||
| 15.35 | 15.95 | 1,855 | 71.2% | 1.00 | 0.0008 | 0.000 | 45 | 0 | 0.0300 | 6,240 | 59.7% | -0.01 | 0.0022 | -0.003 | ||
| 12.75 | 13.70 | 5 | 2,326 | 73.3% | 1.00 | 0.0015 | 0.000 | 47.5 | 0.0100 | 0.0500 | 11 | 2,691 | 54.5% | -0.01 | 0.0037 | -0.004 |
| 10.45 | 10.90 | 15 | 7,203 | 53.6% | 1.00 | 0.0032 | 0.000 | 50 | 0.0100 | 0.1300 | 16 | 5,368 | 50.5% | -0.01 | 0.0067 | -0.006 |
| 9.40 | 10.40 | 67.6% | 0.99 | 0.0045 | 0.000 | 51 | 0 | 0.1400 | 3 | 46.0% | -0.02 | 0.0087 | -0.007 | |||
| 8.45 | 9.55 | 11 | 66.7% | 0.99 | 0.0067 | 0.000 | 52 | 0 | 0.0600 | 9 | 36.1% | -0.02 | 0.0117 | -0.008 | ||
| 7.95 | 8.75 | 8 | 5,361 | 56.2% | 0.99 | 0.0082 | -0.001 | 52.5 | 0.0100 | 0.1000 | 6 | 7,080 | 37.7% | -0.03 | 0.0137 | -0.009 |
| 7.40 | 8.45 | 57.2% | 0.99 | 0.0104 | -0.002 | 53 | 0 | 0.2700 | 18 | 42.5% | -0.03 | 0.0162 | -0.009 | |||
| 6.50 | 7.60 | 5 | 56.6% | 0.98 | 0.0169 | -0.005 | 54 | 0.0100 | 0.1400 | 2 | 24 | 33.2% | -0.04 | 0.0233 | -0.012 | |
| 5.50 | 6.05 | 5 | 5,746 | 38.3% | 0.96 | 0.0282 | -0.011 | 55 | 0.1100 | 0.1200 | 153 | 4,540 | 31.5% | -0.07 | 0.0339 | -0.017 |
| 4.50 | 5.50 | 2 | 5 | 42.3% | 0.93 | 0.0458 | -0.019 | 56 | 0.1800 | 0.2100 | 3 | 162 | 30.7% | -0.11 | 0.0488 | -0.022 |
| 3.60 | 4.60 | 1 | 5 | 39.1% | 0.87 | 0.0686 | -0.029 | 57 | 0.2600 | 0.5500 | 3 | 147 | 32.7% | -0.16 | 0.0671 | -0.030 |
| 3.10 | 3.90 | 10 | 5,481 | 32.8% | 0.83 | 0.0804 | -0.034 | 57.5 | 0.3600 | 0.4300 | 41 | 4,478 | 29.3% | -0.20 | 0.0767 | -0.034 |
| 2.83 | 3.25 | 71 | 30.6% | 0.79 | 0.0915 | -0.039 | 58 | 0.4900 | 0.5600 | 101 | 313 | 29.6% | -0.24 | 0.0862 | -0.037 | |
| 2.07 | 2.63 | 5 | 246 | 31.1% | 0.69 | 0.1092 | -0.046 | 59 | 0.7600 | 0.8500 | 202 | 520 | 29.0% | -0.34 | 0.1021 | -0.044 |
| 1.60 | 1.75 | 430 | 12.9K | 29.5% | 0.57 | 0.1170 | -0.050 | 60 | 1.15 | 1.26 | 784 | 6,187 | 28.8% | -0.44 | 0.1113 | -0.047 |
| 1.12 | 1.20 | 811 | 679 | 28.9% | 0.46 | 0.1149 | -0.049 | 61 | 1.67 | 1.83 | 198 | 124 | 29.3% | -0.56 | 0.1116 | -0.047 |
| 0.7600 | 0.8300 | 95 | 1,763 | 29.2% | 0.35 | 0.1045 | -0.045 | 62 | 2.26 | 2.45 | 4 | 15 | 28.7% | -0.66 | 0.1036 | -0.044 |
| 0.6200 | 0.7600 | 570 | 6,759 | 30.2% | 0.30 | 0.0974 | -0.042 | 62.5 | 2.51 | 2.91 | 5 | 787 | 28.7% | -0.71 | 0.0971 | -0.041 |
| 0.5100 | 0.5900 | 23 | 200 | 30.0% | 0.26 | 0.0892 | -0.039 | 63 | 2.88 | 3.25 | 1 | 28.1% | -0.75 | 0.0895 | -0.038 | |
| 0.3200 | 0.4500 | 79 | 90 | 31.1% | 0.18 | 0.0720 | -0.032 | 64 | 3.45 | 4.10 | 1 | 23.9% | -0.82 | 0.0726 | -0.031 | |
| 0.2000 | 0.2500 | 178 | 10.7K | 30.4% | 0.13 | 0.0559 | -0.026 | 65 | 4.05 | 5.05 | 366 | -0.88 | 0.0562 | -0.024 | ||
| 0.0400 | 0.2300 | 5 | 49 | 30.5% | 0.09 | 0.0425 | -0.021 | 66 | 5.15 | 5.90 | -0.91 | 0.0423 | -0.018 | |||
| 0.0600 | 0.1900 | 44 | 13 | 33.8% | 0.07 | 0.0322 | -0.017 | 67 | 6.05 | 6.85 | -0.94 | 0.0317 | -0.014 | |||
| 0.0400 | 0.1300 | 2 | 11.1K | 32.9% | 0.06 | 0.0281 | -0.016 | 67.5 | 6.45 | 7.45 | 32 | -0.95 | 0.0275 | -0.012 | ||
| 0.0100 | 0.1300 | 44 | 12 | 33.3% | 0.05 | 0.0246 | -0.014 | 68 | 7.00 | 7.95 | -0.96 | 0.0239 | -0.010 | |||
| 0.0100 | 0.1900 | 2 | 1 | 39.1% | 0.04 | 0.0191 | -0.012 | 69 | 7.85 | 8.80 | -0.97 | 0.0182 | -0.007 | |||
| 0.0100 | 0.0400 | 38 | 12.4K | 33.8% | 0.03 | 0.0150 | -0.010 | 70 | 8.95 | 9.80 | 21 | -0.97 | 0.0140 | -0.005 | ||
| 0 | 0.1900 | 45.3% | 0.02 | 0.0119 | -0.009 | 71 | 9.55 | 10.85 | -0.98 | 0.0110 | -0.003 | |||||
| 0 | 0.1800 | 47.9% | 0.02 | 0.0096 | -0.007 | 72 | 10.80 | 11.80 | -0.98 | 0.0087 | -0.001 | |||||
| 0 | 0.1200 | 746 | 46.2% | 0.02 | 0.0086 | -0.007 | 72.5 | 11.30 | 12.30 | -0.99 | 0.0078 | -0.000 | ||||
| 0 | 0.0200 | 2 | 2,754 | 42.0% | 0.01 | 0.0054 | -0.005 | 75 | 13.80 | 14.80 | -0.99 | 0.0046 | 0.000 | |||
| 0 | 0.1000 | 2,902 | 64.3% | 0.01 | 0.0024 | -0.003 | 80 | 18.55 | 19.85 | -1.00 | 0.0019 | 0.000 | ||||
| 0 | 0.0500 | 1,100 | 69.5% | 0.00 | 0.0012 | -0.002 | 85 | 23.60 | 24.80 | -1.00 | 0.0009 | 0.000 | ||||
| 0 | 0.0200 | 919 | 72.0% | 0.00 | 0.0007 | -0.001 | 90 | 28.60 | 29.95 | -1.00 | 0.0005 | 0.000 | ||||
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。