USO 期权链 United States Oil Fund, LP

到期日 Cboe delayed options data · 截至 15:45 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 ±11.7% (140.91–178.37) · ATM IV 45.0% · P/C 未平仓量 1.90

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
77.70	81.70			89.0%	0.99	0.0003	0.000	80	0	1.07			115.1%	-0.00	0.0003	-0.006
72.75	76.80			87.6%	0.99	0.0004	-0.001	85	0	1.08			106.3%	-0.01	0.0004	-0.008
67.75	71.80			79.3%	0.99	0.0005	-0.003	90	0.0100	0.2600	1	1	78.8%	-0.01	0.0005	-0.009
62.80	66.85			74.8%	0.99	0.0007	-0.005	95	0.0400	0.1900	20	2	70.6%	-0.01	0.0007	-0.011
57.90	61.95			72.2%	0.99	0.0009	-0.008	100	0.1100	0.2100	3	1	67.3%	-0.01	0.0009	-0.013
52.95	56.95			65.7%	0.98	0.0012	-0.011	105	0.1600	0.2500	49	102	63.3%	-0.02	0.0012	-0.017
48.05	51.80			57.5%	0.97	0.0017	-0.016	110	0.2400	0.3300		7	60.3%	-0.02	0.0017	-0.021
43.25	47.15	10		59.0%	0.97	0.0024	-0.021	115	0.3100	0.4100	1	1,157	56.3%	-0.03	0.0024	-0.025
38.55	42.25		4	56.2%	0.95	0.0032	-0.028	120	0.4400	0.5200	136	232	53.0%	-0.04	0.0032	-0.032
33.65	37.35		6	50.9%	0.94	0.0044	-0.036	125	0.6600	0.7800	3	25	51.0%	-0.06	0.0044	-0.040
30.00	33.85		30	51.1%	0.92	0.0057	-0.044	129	0.8800	1.02	11	331	49.0%	-0.08	0.0057	-0.047
28.90	32.90		2	49.4%	0.91	0.0060	-0.046	130	0.9700	1.11	11	320	48.8%	-0.08	0.0061	-0.050
28.20	31.55			47.6%	0.91	0.0064	-0.049	131	1.07	1.21	16	13	48.6%	-0.09	0.0064	-0.052
27.75	30.00			46.2%	0.90	0.0068	-0.051	132	1.13	1.29	66	58	48.0%	-0.10	0.0068	-0.054
26.35	30.20			49.1%	0.89	0.0072	-0.054	133	1.22	1.37	4	2	47.5%	-0.10	0.0072	-0.057
25.45	29.30		2	48.6%	0.89	0.0076	-0.056	134	1.33	1.48		27	47.2%	-0.11	0.0077	-0.059
25.65	27.65			49.6%	0.88	0.0081	-0.059	135	1.43	1.57	12	39	46.7%	-0.12	0.0081	-0.061
24.35	26.55			46.2%	0.87	0.0085	-0.062	136	1.54	1.72		2	46.5%	-0.13	0.0086	-0.064
23.55	25.95	2		47.4%	0.86	0.0090	-0.065	137	1.67	1.85		18	46.1%	-0.14	0.0090	-0.067
22.65	24.75	2		45.4%	0.85	0.0095	-0.067	138	1.81	2.00		18	45.9%	-0.15	0.0095	-0.070
22.10	24.15			47.3%	0.84	0.0100	-0.070	139	2.00	2.14		110	45.7%	-0.16	0.0100	-0.072
21.15	23.20		8	46.0%	0.83	0.0105	-0.073	140	2.13	2.30	405	396	45.2%	-0.17	0.0105	-0.075
20.40	22.95		5	45.2%	0.83	0.0107	-0.075	140.5	2.22	2.42		17	45.2%	-0.17	0.0107	-0.077
20.15	22.50		2	45.5%	0.82	0.0110	-0.076	141	2.31	2.49		23	45.1%	-0.18	0.0110	-0.078
19.10	22.80		2	45.6%	0.81	0.0112	-0.078	141.5	2.41	2.61	11	9	45.1%	-0.18	0.0112	-0.080
19.15	22.05		9	45.8%	0.81	0.0114	-0.079	142	2.51	2.72	10	13	45.0%	-0.19	0.0115	-0.081
18.30	21.65		11	44.1%	0.80	0.0117	-0.081	142.5	2.61	2.81		24	44.9%	-0.20	0.0117	-0.083
18.60	20.80		4	44.8%	0.80	0.0120	-0.082	143	2.72	2.93	6	21	44.8%	-0.20	0.0120	-0.084
18.25	20.25		2	44.3%	0.79	0.0122	-0.084	143.5	2.82	3.05		22	44.7%	-0.21	0.0122	-0.086
17.80	20.20		6	45.1%	0.78	0.0124	-0.085	144	2.94	3.20	2	29	44.8%	-0.22	0.0125	-0.087
17.55	19.95		5	45.8%	0.78	0.0127	-0.087	144.5	3.05	3.30	37	44	44.6%	-0.22	0.0127	-0.088
17.15	19.05		26	44.0%	0.77	0.0129	-0.088	145	3.20	3.50	48	40	44.9%	-0.23	0.0130	-0.090
17.15	18.65	2	2	45.0%	0.76	0.0131	-0.090	145.5	3.30	3.50	35	31	44.3%	-0.24	0.0132	-0.091
16.15	18.65	2	5	44.1%	0.76	0.0134	-0.091	146	3.45	3.70	4	25	44.5%	-0.24	0.0134	-0.093
16.25	17.85		18	44.1%	0.75	0.0136	-0.092	146.5	3.55	3.80		24	44.2%	-0.25	0.0136	-0.094
16.40	17.15	10	6	44.5%	0.74	0.0138	-0.094	147	3.70	4.15	1	37	44.8%	-0.26	0.0139	-0.096
15.95	17.05	10		44.9%	0.73	0.0140	-0.095	147.5	3.85	4.30	2	107	44.8%	-0.26	0.0141	-0.097
15.50	16.75		4	44.7%	0.73	0.0142	-0.097	148	4.00	4.45	5	116	44.7%	-0.27	0.0143	-0.098
14.95	16.45		1	44.2%	0.72	0.0144	-0.098	148.5	4.15	4.60	10	40	44.6%	-0.28	0.0145	-0.100
14.50	16.20	2	1	44.1%	0.71	0.0146	-0.099	149	4.30	4.60	8	30	44.1%	-0.29	0.0147	-0.101
14.65	15.60	19	8	44.7%	0.70	0.0148	-0.101	149.5	4.50	4.80	22	26	44.3%	-0.30	0.0149	-0.102
14.40	15.20	18	65	44.7%	0.69	0.0150	-0.102	150	4.65	5.10	18	127	44.6%	-0.30	0.0151	-0.103
13.70	14.50	1	104	44.3%	0.68	0.0154	-0.104	151	5.00	5.30		57	44.1%	-0.32	0.0154	-0.106
12.40	14.00		13	42.8%	0.66	0.0157	-0.106	152	5.40	5.85	3	33	44.6%	-0.34	0.0158	-0.108
12.80	14.00		11	45.4%	0.65	0.0158	-0.107	152.5	5.55	6.05	13	26	44.5%	-0.34	0.0159	-0.109
11.60	14.00	15	198	43.8%	0.65	0.0160	-0.109	153	5.80	6.10		31	44.2%	-0.35	0.0161	-0.110
11.75	13.80		39	46.6%	0.63	0.0162	-0.111	154	6.20	6.50	13	36	44.1%	-0.37	0.0163	-0.112
11.40	12.20	1	78	44.5%	0.61	0.0164	-0.112	155	6.65	7.25	111	32	45.0%	-0.39	0.0165	-0.113
10.90	12.45	1	46	46.6%	0.60	0.0166	-0.114	156	7.10	7.40	14	27	44.2%	-0.40	0.0167	-0.115
10.25	11.35	2	13	44.9%	0.58	0.0167	-0.115	157	7.55	8.00	10	10	44.5%	-0.42	0.0168	-0.116
9.00	11.20		36	44.0%	0.56	0.0168	-0.116	158	8.05	10.05		38	48.3%	-0.44	0.0170	-0.117
9.40	10.30	1	27	45.2%	0.54	0.0169	-0.117	159	8.55	9.00	30	12	44.5%	-0.45	0.0170	-0.118
8.95	9.85	1	135	45.3%	0.53	0.0169	-0.118	160	9.15	9.50	108	49	44.7%	-0.47	0.0170	-0.119
8.50	9.40	2	41	45.3%	0.51	0.0169	-0.119	161	9.65	10.00	6	3	44.5%	-0.49	0.0170	-0.120
8.30	8.65	2	20	45.2%	0.49	0.0169	-0.119	162	10.05	10.75	5	2	44.6%	-0.50	0.0170	-0.120
7.90	8.25		4	45.3%	0.48	0.0168	-0.120	163	10.50	11.45		3	44.6%	-0.52	0.0169	-0.120
7.50	7.85		4	45.4%	0.46	0.0167	-0.120	164	10.95	13.45			47.7%	-0.54	0.0168	-0.120
7.15	7.50	2	120	45.6%	0.45	0.0165	-0.120	165	11.80	12.55	26	46	44.7%	-0.55	0.0167	-0.120
6.80	7.35	3	10	46.2%	0.43	0.0164	-0.119	166	12.40	13.35			45.1%	-0.57	0.0165	-0.120
5.60	5.90	66	174	46.5%	0.37	0.0155	-0.117	170	15.20	16.05			45.7%	-0.63	0.0157	-0.117
4.40	4.65	10	131	47.5%	0.31	0.0141	-0.112	175	19.00	19.95			47.1%	-0.69	0.0143	-0.112
3.50	3.75	7	27	48.9%	0.26	0.0125	-0.105	180	23.05	24.10	2	1	48.5%	-0.75	0.0127	-0.104
2.77	2.98	10	131	50.0%	0.21	0.0110	-0.097	185	26.35	29.55			50.4%	-0.79	0.0112	-0.096
2.26	2.42	24	127	51.5%	0.18	0.0096	-0.088	190	30.80	33.60			50.3%	-0.83	0.0098	-0.088
1.81	1.99	1	293	52.8%	0.15	0.0083	-0.080	195	35.75	37.80			51.5%	-0.86	0.0085	-0.079
1.50	1.65	58	63	54.3%	0.12	0.0071	-0.073	200	39.55	43.40			53.0%	-0.88	0.0074	-0.072
1.23	1.38	3	13	55.7%	0.10	0.0062	-0.066	205	44.45	48.20			55.5%	-0.90	0.0064	-0.064
1.02	1.16	6	15	57.0%	0.09	0.0053	-0.060	210	49.35	53.05			57.9%	-0.92	0.0056	-0.058
0.8600	0.9800		12	58.4%	0.08	0.0046	-0.054	215	53.85	57.90			56.9%	-0.93	0.0049	-0.052
0.7200	0.8300	3	33	59.6%	0.06	0.0040	-0.049	220	58.80	62.60			57.1%	-0.94	0.0043	-0.047

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 — Nov 27, 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

USO 期权链 United States Oil Fund, LP

波动率微笑 — Nov 27, 2026

非必需消费品

ETF

科技

金融服务

工业

必需消费品