USO chuỗi quyền chọn United States Oil Fund, LP

Ngày đáo hạn Cboe delayed options data · tính đến 15:45 UTC

Mỗi hàng là một strike. Nửa bên trái là call, nửa bên phải là put. Bid/ask là mức giá người mua và người bán đang chào; khối lượng là số hợp đồng được giao dịch trong phiên này; open interest là các hợp đồng đang mở. Hàng được làm nổi bật nằm gần giá cổ phiếu nhất.

Kỳ đáo hạn này định giá một mức biến động khoảng ±14.6% (136.34–182.94) · ATM IV 45.2% · Open interest P/C 1.62

CALLS								Strike	PUTS
Giá mua	Hỏi	KL	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		Giá mua	Hỏi	KL	OI	IV	Δ	Γ	Θ
77.80	81.75		69	76.7%	0.99	0.0004	0.000	80	0.0700	0.1600	1	5,267	73.9%	-0.01	0.0004	-0.007
76.90	80.85		3	80.8%	0.99	0.0005	0.000	81	0.0500	0.1800	4	224	72.7%	-0.01	0.0004	-0.007
75.95	79.85		11	80.4%	0.99	0.0005	0.000	82	0.0700	0.1700	2	87	71.9%	-0.01	0.0004	-0.008
74.80	78.85		1	75.2%	0.99	0.0005	0.000	83	0.0900	0.1900	1	282	72.1%	-0.01	0.0005	-0.008
73.80	77.85		5	73.8%	0.99	0.0006	0.000	84	0.0900	0.1800	2	205	70.6%	-0.01	0.0005	-0.008
72.85	76.80		32	72.3%	0.99	0.0006	0.000	85	0.1100	0.1900	4	4,058	70.4%	-0.01	0.0005	-0.009
71.85	75.90		19	73.4%	0.99	0.0006	-0.000	86	0.0300	0.2300	2	79	67.9%	-0.01	0.0006	-0.009
71.00	74.85		49	74.1%	0.99	0.0006	-0.001	87	0.0600	0.2100	2	123	67.1%	-0.01	0.0006	-0.009
70.00	73.90		12	73.7%	0.99	0.0007	-0.001	88	0.1200	0.1900	1	109	67.2%	-0.01	0.0006	-0.009
69.05	72.90		1	73.2%	0.99	0.0007	-0.002	89	0.1400	0.2000		484	66.9%	-0.01	0.0006	-0.010
68.05	71.85		129	70.8%	0.99	0.0007	-0.002	90	0.1500	0.2300	1	4,989	66.8%	-0.01	0.0007	-0.010
67.05	70.95		56	71.2%	0.99	0.0008	-0.003	91	0.1600	0.2200	1	238	65.6%	-0.01	0.0007	-0.011
66.05	69.95		59	69.8%	0.98	0.0008	-0.003	92	0.2000	0.2500	3	604	66.1%	-0.01	0.0008	-0.011
64.95	68.85		5	64.6%	0.98	0.0009	-0.004	93	0.1600	0.2600	3	235	64.3%	-0.01	0.0008	-0.011
64.00	67.90		2	65.3%	0.98	0.0009	-0.004	94	0.1700	0.2700	4	237	63.6%	-0.01	0.0009	-0.012
63.00	67.00		271	65.7%	0.98	0.0010	-0.005	95	0.2000	0.2500	5	1,538	62.7%	-0.02	0.0009	-0.013
62.15	66.05		4	67.5%	0.98	0.0010	-0.005	96	0.2200	0.2800		168	62.5%	-0.02	0.0010	-0.013
61.05	65.00		6	63.8%	0.98	0.0011	-0.006	97	0.2200	0.3000	6	291	61.8%	-0.02	0.0010	-0.014
60.20	64.10		49	66.1%	0.98	0.0012	-0.007	98	0.2300	0.3300		301	61.4%	-0.02	0.0011	-0.014
59.45	62.75		51	63.4%	0.98	0.0012	-0.007	99	0.2400	0.3400	2	503	60.6%	-0.02	0.0012	-0.015
59.25	61.30		1,123	66.5%	0.98	0.0013	-0.008	100	0.2900	0.3100	43	10.8K	59.8%	-0.02	0.0012	-0.015
57.70	60.40		27	59.3%	0.97	0.0014	-0.009	101	0.2900	0.3500	1	1,360	59.4%	-0.02	0.0013	-0.016
56.85	59.40		54	60.2%	0.97	0.0014	-0.010	102	0.2900	0.3900	1	756	58.8%	-0.02	0.0014	-0.017
55.55	59.15		25	64.1%	0.97	0.0015	-0.010	103	0.3200	0.4000		115	58.3%	-0.02	0.0015	-0.017
54.40	58.20		29	61.7%	0.97	0.0016	-0.011	104	0.3300	0.4400		392	57.9%	-0.03	0.0016	-0.018
53.50	57.05		179	59.9%	0.97	0.0017	-0.012	105	0.4000	0.4400	43	7,667	57.6%	-0.03	0.0017	-0.019
52.45	56.30		192	60.6%	0.97	0.0018	-0.013	106	0.3600	0.4900		987	56.6%	-0.03	0.0018	-0.020
51.90	54.75		113	58.3%	0.97	0.0019	-0.014	107	0.3800	0.5100		223	56.0%	-0.03	0.0019	-0.020
50.55	54.20		139	58.0%	0.96	0.0020	-0.015	108	0.4100	0.5400		78	55.6%	-0.03	0.0020	-0.021
49.55	53.25		94	57.2%	0.96	0.0021	-0.016	109	0.4800	0.5300		417	55.1%	-0.03	0.0021	-0.022
48.65	52.30		610	57.3%	0.96	0.0022	-0.017	110	0.5100	0.5900	44	8,605	54.9%	-0.04	0.0022	-0.023
47.50	51.30		151	54.7%	0.96	0.0024	-0.018	111	0.5000	0.6400	1	375	54.1%	-0.04	0.0024	-0.024
46.70	50.50		127	56.8%	0.95	0.0025	-0.019	112	0.5300	0.6700		120	53.6%	-0.04	0.0025	-0.025
45.65	49.45		39	54.7%	0.95	0.0027	-0.020	113	0.5900	0.7100		86	53.3%	-0.04	0.0026	-0.026
45.45	47.55		169	52.7%	0.95	0.0028	-0.021	114	0.6600	0.7200		158	52.9%	-0.05	0.0028	-0.027
45.10	46.20	2	1,530	53.7%	0.95	0.0030	-0.022	115	0.7300	0.7500	8	5,509	52.5%	-0.05	0.0030	-0.028
42.75	46.45		47	51.7%	0.94	0.0031	-0.024	116	0.7500	0.8500	155	456	52.3%	-0.05	0.0031	-0.029
41.85	45.35		102	50.5%	0.94	0.0033	-0.025	117	0.2400	1.38		323	51.3%	-0.06	0.0033	-0.030
41.45	43.85		121	50.0%	0.94	0.0035	-0.026	118	0.8000	0.9600	19	630	51.1%	-0.06	0.0035	-0.032
40.25	43.15		77	49.5%	0.93	0.0037	-0.028	119	0.8900	1.02		221	51.0%	-0.06	0.0037	-0.033
40.45	41.60	10	1,201	52.2%	0.93	0.0039	-0.029	120	0.9700	1.01	376	7,335	50.2%	-0.07	0.0039	-0.034
38.45	41.45		196	50.1%	0.93	0.0041	-0.031	121	0.9800	1.16		195	50.0%	-0.07	0.0041	-0.036
37.30	40.85		202	50.2%	0.92	0.0043	-0.032	122	1.04	1.23		136	49.6%	-0.07	0.0044	-0.037
36.35	39.40		272	46.7%	0.92	0.0046	-0.034	123	1.16	1.25	11	233	49.2%	-0.08	0.0046	-0.039
36.70	37.85		228	49.8%	0.91	0.0048	-0.035	124	1.25	1.34	8	459	49.0%	-0.08	0.0048	-0.040
35.15	37.05	10	1,444	46.8%	0.91	0.0051	-0.037	125	1.35	1.42	18	1,987	48.5%	-0.09	0.0051	-0.042
34.65	36.85		218	51.5%	0.90	0.0053	-0.039	126	1.41	1.59		307	48.5%	-0.09	0.0053	-0.043
34.15	35.60		184	51.2%	0.90	0.0056	-0.041	127	1.54	1.66		2,043	48.2%	-0.10	0.0056	-0.045
32.65	35.00		250	49.5%	0.89	0.0059	-0.043	128	1.66	1.74	28	522	47.9%	-0.11	0.0059	-0.047
32.25	33.75		227	49.6%	0.88	0.0062	-0.044	129	1.77	1.84		574	47.5%	-0.11	0.0062	-0.049
31.50	32.55	5	1,580	48.4%	0.88	0.0064	-0.046	130	1.91	2.00	105	4,805	47.5%	-0.12	0.0065	-0.050
30.65	32.05		110	49.5%	0.87	0.0068	-0.048	131	2.00	2.18		362	47.2%	-0.13	0.0068	-0.052
29.85	31.50		617	50.4%	0.86	0.0071	-0.050	132	2.17	2.30		669	47.0%	-0.13	0.0071	-0.054
28.95	30.30		67	48.6%	0.85	0.0074	-0.052	133	2.30	2.48	79	1,040	46.8%	-0.14	0.0074	-0.056
28.10	29.30		173	47.8%	0.85	0.0077	-0.054	134	2.45	2.61	4	273	46.5%	-0.15	0.0077	-0.058
27.20	28.25	3	1,768	46.5%	0.84	0.0080	-0.056	135	2.65	2.81	11	3,151	46.4%	-0.16	0.0080	-0.060
26.50	27.50		116	46.9%	0.83	0.0083	-0.058	136	2.74	2.95	10	357	45.8%	-0.17	0.0084	-0.062
25.35	26.60		599	45.3%	0.82	0.0086	-0.060	137	2.94	3.20		325	45.9%	-0.18	0.0087	-0.064
24.55	25.95		166	45.6%	0.81	0.0090	-0.062	138	3.15	3.40		600	45.7%	-0.19	0.0090	-0.066
24.20	25.30		72	46.9%	0.80	0.0093	-0.065	139	3.40	3.60	3	216	45.6%	-0.20	0.0093	-0.068
23.35	24.40	14	3,080	46.2%	0.79	0.0096	-0.067	140	3.60	3.85	194	9,278	45.4%	-0.21	0.0096	-0.070
22.55	23.70		168	46.0%	0.78	0.0099	-0.069	141	3.85	4.10		256	45.3%	-0.22	0.0100	-0.071
22.00	23.05		437	46.6%	0.77	0.0102	-0.071	142	4.10	4.35	5	525	45.2%	-0.23	0.0103	-0.073
21.05	22.20		577	45.5%	0.76	0.0105	-0.072	143	4.30	4.60	1	858	44.9%	-0.24	0.0106	-0.075
20.40	21.35	12	242	45.2%	0.75	0.0108	-0.074	144	4.65	4.90		99	45.0%	-0.25	0.0109	-0.077
19.85	20.70	1	2,975	45.6%	0.73	0.0111	-0.076	145	4.95	5.30	246	1,229	45.1%	-0.26	0.0112	-0.079
19.15	19.95		177	45.3%	0.72	0.0114	-0.078	146	5.25	5.60		73	45.0%	-0.28	0.0114	-0.080
18.55	19.45		82	45.7%	0.71	0.0116	-0.080	147	5.60	5.85		252	44.8%	-0.29	0.0117	-0.082
17.30	18.90		375	44.5%	0.70	0.0118	-0.082	148	5.90	6.25	201	629	44.7%	-0.30	0.0119	-0.084
17.30	18.00		109	45.2%	0.68	0.0121	-0.083	149	6.25	6.65	2	176	44.7%	-0.31	0.0122	-0.085
16.70	17.35	45	3,941	45.2%	0.67	0.0123	-0.085	150	6.70	7.00	164	2,123	44.8%	-0.33	0.0124	-0.087
16.05	16.90		226	45.4%	0.66	0.0125	-0.086	151	7.10	7.40	4	132	44.8%	-0.34	0.0126	-0.088
15.50	16.20		345	45.2%	0.64	0.0126	-0.088	152	7.45	7.85	6	496	44.8%	-0.35	0.0127	-0.089
14.95	15.85	15	1,476	45.6%	0.63	0.0128	-0.089	153	7.90	8.25		336	44.7%	-0.37	0.0129	-0.090
13.45	15.65		382	44.4%	0.62	0.0129	-0.090	154	8.30	8.70		109	44.7%	-0.38	0.0130	-0.092
13.85	14.50	4	2,679	45.1%	0.60	0.0131	-0.091	155	8.80	9.20	216	615	44.9%	-0.39	0.0132	-0.093
13.35	14.20	1	327	45.6%	0.59	0.0132	-0.092	156	9.25	9.65	5	291	44.8%	-0.41	0.0133	-0.094
12.85	13.70	1	203	45.6%	0.58	0.0132	-0.093	157	9.75	10.15		156	44.8%	-0.42	0.0134	-0.094
12.35	13.30		200	45.8%	0.56	0.0133	-0.094	158	10.25	10.70	200	450	44.9%	-0.43	0.0134	-0.095
12.00	12.45	33	125	45.3%	0.55	0.0134	-0.095	159	10.85	11.25	45	77	45.2%	-0.45	0.0135	-0.096
11.50	12.05	186	3,743	45.4%	0.54	0.0134	-0.095	160	11.30	11.75	188	983	45.0%	-0.46	0.0135	-0.096
10.95	11.85		252	45.7%	0.52	0.0134	-0.096	161	11.90	12.35	2	67	45.2%	-0.47	0.0135	-0.097
10.55	11.25	1	202	45.5%	0.51	0.0134	-0.096	162	12.55	12.95	6	132	45.5%	-0.49	0.0135	-0.097
10.30	10.80	47	258	45.8%	0.50	0.0134	-0.097	163	13.05	13.55		84	45.4%	-0.50	0.0135	-0.097
9.95	10.40	2	197	46.0%	0.49	0.0133	-0.097	164	13.50	15.70	2	37	48.2%	-0.51	0.0135	-0.098
9.55	10.05	156	3,489	46.1%	0.47	0.0133	-0.097	165	14.30	14.85	1	90	45.8%	-0.53	0.0134	-0.098
9.20	9.70	3	4	46.2%	0.46	0.0132	-0.097	166	14.65	16.85			48.1%	-0.54	0.0134	-0.098
7.85	8.25	21	2,792	46.4%	0.41	0.0128	-0.097	170	17.45	18.25	2	153	46.4%	-0.59	0.0130	-0.097
6.55	6.95	13	2,135	47.5%	0.36	0.0121	-0.094	175	21.05	21.95		60	47.3%	-0.64	0.0123	-0.094
5.50	5.75	26	1,971	48.3%	0.31	0.0112	-0.091	180	24.85	25.70	23	87	47.7%	-0.69	0.0114	-0.090
4.60	4.85	3	922	49.3%	0.27	0.0103	-0.086	185	28.90	30.00		132	49.0%	-0.73	0.0105	-0.085
3.85	4.15	41	2,858	50.4%	0.23	0.0093	-0.082	190	32.95	34.10		128	49.0%	-0.77	0.0096	-0.080
3.25	3.45	47	733	51.2%	0.20	0.0084	-0.076	195	37.20	39.05		7	51.1%	-0.80	0.0087	-0.075
2.82	2.90	6	5,597	52.2%	0.17	0.0076	-0.071	200	41.95	43.15		34	51.6%	-0.83	0.0079	-0.069
2.38	2.49		185	53.1%	0.15	0.0068	-0.067	205	46.65	48.00		6	53.9%	-0.85	0.0071	-0.064
2.07	2.24	3	745	54.6%	0.13	0.0061	-0.062	210	51.15	52.30		5	52.9%	-0.87	0.0064	-0.059
1.77	1.90	1	463	55.3%	0.12	0.0054	-0.058	215	55.80	57.20		1	54.2%	-0.89	0.0058	-0.054
1.52	1.72		958	56.5%	0.10	0.0049	-0.054	220	59.55	62.65	6	8	53.3%	-0.91	0.0052	-0.050
1.32	1.52		388	57.5%	0.09	0.0044	-0.050	225	64.35	68.05			57.3%	-0.92	0.0048	-0.046
1.19	1.35		432	58.7%	0.08	0.0039	-0.046	230	69.20	72.75		2	57.4%	-0.93	0.0043	-0.042
1.02	1.20		147	59.5%	0.07	0.0036	-0.043	235	74.05	77.90		2	60.1%	-0.94	0.0040	-0.039

Các mức giá thực hiện hiển thị: trong phạm vi ±50% so với giá tài sản cơ sở. Giá trị nội tại = max(0, giá − strike) đối với call, max(0, strike − giá) đối với put; giá trị ngoại tại = giá quyền chọn − giá trị nội tại. Chỉ số Greeks và IV do nguồn dữ liệu sàn giao dịch tính toán.

Nụ cười biến động — Dec 18, 2026

Trang biến động →

Biến động ngụ ý theo strike cho kỳ đáo hạn này. Các quyền chọn put ngoài tiền thường có IV cao hơn call — đó là skew.

callput

USO chuỗi quyền chọn United States Oil Fund, LP

Nụ cười biến động — Dec 18, 2026

Hàng tiêu dùng chu kỳ

ETF

Công nghệ

Dịch vụ tài chính

Công nghiệp

Hàng tiêu dùng thiết yếu