USO chuỗi quyền chọn United States Oil Fund, LP

Ngày đáo hạn Cboe delayed options data · tính đến 06:39 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 ±24.7% (106.35–175.95) · ATM IV 42.6% · P/C open interest 2.28

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
66.10	68.80		26	53.9%	0.96	0.0014	0.000	75	0.3600	0.9400	246	1,665	51.0%	-0.03	0.0013	-0.010
61.65	64.25		26	53.5%	0.95	0.0017	0.000	80	0.7600	1.22	10	820	50.8%	-0.04	0.0017	-0.011
57.05	59.95		12	52.5%	0.94	0.0021	-0.003	85	1.11	1.44	12	647	49.0%	-0.05	0.0021	-0.013
52.50	55.40	1	90	50.2%	0.93	0.0026	-0.006	90	1.45	1.86	125	2,044	47.5%	-0.07	0.0026	-0.015
48.10	51.05		92	48.7%	0.91	0.0032	-0.009	95	1.96	2.29	8	896	46.1%	-0.08	0.0032	-0.018
44.60	47.40		22	46.7%	0.89	0.0037	-0.012	99	2.37	3.00	1	25	45.7%	-0.10	0.0038	-0.020
43.75	46.90	1	413	47.3%	0.89	0.0039	-0.013	100	2.60	2.81	75	2,557	44.9%	-0.11	0.0039	-0.021
42.70	44.80		3	43.2%	0.88	0.0040	-0.014	101	2.65	3.10		15	44.8%	-0.11	0.0041	-0.021
42.10	45.25		15	46.8%	0.88	0.0042	-0.014	102	2.53	3.45		27	44.4%	-0.12	0.0042	-0.022
41.45	44.40		2	46.9%	0.87	0.0043	-0.015	103	1.99	5.25		10	46.5%	-0.12	0.0044	-0.023
41.35	43.05		16	47.1%	0.86	0.0045	-0.016	104	3.10	3.55		126	44.1%	-0.13	0.0045	-0.023
40.55	42.45	1	452	47.3%	0.86	0.0046	-0.017	105	3.30	3.75	1	622	44.1%	-0.13	0.0047	-0.024
39.55	41.65	2	17	46.6%	0.85	0.0048	-0.018	106	3.50	4.10	2	18	44.4%	-0.14	0.0048	-0.025
38.90	39.95		18	44.8%	0.85	0.0049	-0.018	107	3.70	4.10		22	43.8%	-0.14	0.0050	-0.025
37.30	39.85		11	44.4%	0.84	0.0051	-0.019	108	3.85	4.15	6	10	43.3%	-0.15	0.0052	-0.026
37.35	38.35		5	44.4%	0.84	0.0052	-0.020	109	4.05	4.55	1	2,504	43.5%	-0.16	0.0053	-0.027
36.60	38.00		362	45.1%	0.83	0.0054	-0.021	110	4.30	4.55	5	3,006	43.0%	-0.16	0.0055	-0.027
34.70	37.80	5	19	43.8%	0.82	0.0055	-0.021	111	4.55	4.80	510	9	43.0%	-0.17	0.0056	-0.028
35.00	36.20		11	44.0%	0.82	0.0057	-0.022	112	4.80	5.10		7	43.1%	-0.18	0.0058	-0.029
34.45	35.30		4	43.9%	0.81	0.0058	-0.023	113	5.05	5.30		15	43.0%	-0.18	0.0059	-0.029
32.80	35.65		43	44.1%	0.80	0.0060	-0.024	114	5.10	5.70	2	2,504	42.8%	-0.19	0.0061	-0.030
31.75	33.80		143	41.4%	0.79	0.0062	-0.025	115	5.70	5.95	729	9,783	43.3%	-0.20	0.0063	-0.030
32.20	33.05	14	46	43.3%	0.79	0.0063	-0.025	116	5.85	6.10	936	101	42.8%	-0.21	0.0064	-0.031
30.75	32.65		11	42.5%	0.78	0.0064	-0.026	117	5.95	6.55	1	19	42.7%	-0.21	0.0066	-0.032
30.70	32.45	1	81	44.2%	0.77	0.0066	-0.027	118	6.35	6.65		10	42.4%	-0.22	0.0067	-0.032
30.25	31.20		15	43.6%	0.76	0.0067	-0.028	119	6.60	7.55		47	43.2%	-0.23	0.0069	-0.033
28.15	31.35	10	536	42.5%	0.76	0.0069	-0.029	120	7.05	7.70	700	9,918	43.1%	-0.24	0.0070	-0.033
28.00	29.90		29	42.0%	0.75	0.0070	-0.029	121	7.35	7.65	5,430	32	42.5%	-0.24	0.0072	-0.034
28.30	29.20		20	43.3%	0.74	0.0071	-0.030	122	7.60	8.10		2	42.4%	-0.25	0.0073	-0.035
26.95	29.60		24	43.8%	0.73	0.0073	-0.031	123	8.05	8.80		76	43.1%	-0.26	0.0074	-0.035
27.00	27.95	1	6	43.2%	0.72	0.0074	-0.031	124	8.35	9.25		80	43.1%	-0.27	0.0076	-0.036
26.10	28.00	2	126	43.7%	0.72	0.0075	-0.032	125	8.80	9.05	28	1,414	42.3%	-0.28	0.0077	-0.036
25.70	26.85		27	43.1%	0.71	0.0076	-0.033	126	9.20	9.45	5,004	58	42.4%	-0.29	0.0078	-0.037
24.30	26.55	54	57	42.4%	0.70	0.0077	-0.033	127	8.85	10.35		17	42.0%	-0.30	0.0079	-0.037
23.75	26.35		18	42.9%	0.69	0.0078	-0.034	128	10.00	10.25		36	42.3%	-0.30	0.0080	-0.037
24.15	25.00		17	43.1%	0.68	0.0079	-0.034	129	10.45	10.70		358	42.4%	-0.31	0.0081	-0.038
23.40	24.50	1	557	42.9%	0.67	0.0080	-0.035	130	10.90	11.10	23	867	42.4%	-0.32	0.0082	-0.038
22.95	24.45	6	48	43.7%	0.66	0.0081	-0.036	131	11.20	12.10		47	43.0%	-0.33	0.0083	-0.039
22.60	23.20		69	43.0%	0.66	0.0082	-0.036	132	11.35	12.00	6	526	41.8%	-0.34	0.0084	-0.039
21.25	22.45	35	109	41.5%	0.65	0.0082	-0.037	133	12.20	12.55		29	42.5%	-0.35	0.0085	-0.040
21.55	22.95		92	44.0%	0.64	0.0083	-0.037	134	12.65	13.60		379	43.2%	-0.36	0.0086	-0.040
20.10	21.75	8	126	41.8%	0.63	0.0084	-0.038	135	13.15	13.45	1	512	42.4%	-0.37	0.0086	-0.040
20.60	21.30		111	43.2%	0.62	0.0084	-0.038	136	13.70	14.00		52	42.6%	-0.38	0.0087	-0.041
19.15	21.95		143	43.4%	0.61	0.0085	-0.039	137	14.00	14.90	6	36	42.8%	-0.39	0.0088	-0.041
19.70	20.40	1	406	43.3%	0.60	0.0085	-0.039	138	14.70	15.20	5	31	42.8%	-0.39	0.0088	-0.041
19.05	19.95	7	9	43.1%	0.59	0.0086	-0.039	139	15.25	15.55	18	34	42.6%	-0.40	0.0088	-0.042
17.95	19.40	543	494	42.2%	0.59	0.0086	-0.040	140	15.85	16.10	436	574	42.8%	-0.41	0.0089	-0.042
17.50	19.05	1	15	42.3%	0.58	0.0086	-0.040	141	16.20	16.85	35	22	42.8%	-0.42	0.0089	-0.042
18.00	18.70	3	14	43.6%	0.57	0.0086	-0.041	142	16.65	17.25	2		42.5%	-0.43	0.0090	-0.042
17.40	17.95	1	8	43.0%	0.56	0.0087	-0.041	143	17.05	17.85		12	42.4%	-0.44	0.0090	-0.042
16.25	17.70		11	42.3%	0.55	0.0087	-0.041	144	18.05	18.45		1	43.0%	-0.45	0.0090	-0.043
16.05	17.40	1,002	194	42.7%	0.54	0.0087	-0.041	145	18.45	19.25	3	619	43.0%	-0.46	0.0090	-0.043
15.70	17.15	6	27	43.0%	0.53	0.0087	-0.042	146	19.20	19.65		54	43.0%	-0.46	0.0090	-0.043
15.95	16.75		4	43.8%	0.53	0.0087	-0.042	147	19.80	20.25		2	43.0%	-0.47	0.0090	-0.043
15.55	17.35		5	45.0%	0.52	0.0087	-0.042	148	19.45	21.10		4	42.2%	-0.48	0.0090	-0.043
15.30	16.00		38	44.0%	0.51	0.0087	-0.042	149	21.05	21.55		6	43.2%	-0.49	0.0090	-0.043
14.90	15.55	383	1,523	43.9%	0.50	0.0087	-0.043	150	21.70	22.40	5	402	43.6%	-0.50	0.0090	-0.043
14.65	15.05		16	43.8%	0.49	0.0086	-0.043	151	22.50	22.85			43.6%	-0.51	0.0090	-0.043
14.35	14.85		18	44.1%	0.49	0.0086	-0.043	152	22.10	24.10		1	43.1%	-0.51	0.0090	-0.043
14.00	14.80		17	44.5%	0.48	0.0086	-0.043	153	23.80	24.20		56	43.7%	-0.52	0.0090	-0.043
13.20	14.40	1	6	43.8%	0.47	0.0086	-0.043	154	24.35	24.90		79	43.7%	-0.53	0.0090	-0.043
13.40	14.20		74	44.7%	0.46	0.0086	-0.043	155	25.15	25.55	1	131	43.9%	-0.54	0.0090	-0.043
12.55	13.90		8	44.1%	0.46	0.0085	-0.043	156	25.85	27.20			45.1%	-0.55	0.0089	-0.043
12.25	13.35		8	43.8%	0.45	0.0085	-0.043	157	26.60	27.15		178	44.4%	-0.55	0.0089	-0.043
12.45	13.10		10	44.5%	0.44	0.0084	-0.043	158	27.15	28.60		4	45.2%	-0.56	0.0089	-0.043
11.45	12.80	2	6	43.7%	0.44	0.0084	-0.043	159	28.00	28.60			44.5%	-0.57	0.0088	-0.043
11.65	12.60	11	506	44.5%	0.43	0.0084	-0.043	160	28.60	30.05		159	45.4%	-0.58	0.0088	-0.043
11.50	12.45		21	44.8%	0.42	0.0083	-0.043	161	29.25	30.20			44.6%	-0.58	0.0088	-0.043
10.95	11.90		12	44.2%	0.42	0.0083	-0.043	162	30.00	30.90		9	44.7%	-0.59	0.0087	-0.042
10.75	11.90		12	44.6%	0.41	0.0082	-0.043	163	30.80	31.50			44.7%	-0.60	0.0087	-0.042
10.55	11.60		4	44.7%	0.40	0.0082	-0.043	164	31.70	32.40	8		45.2%	-0.60	0.0086	-0.042
10.80	11.15	25	44	45.1%	0.40	0.0081	-0.043	165	32.35	32.90		21	44.8%	-0.61	0.0086	-0.042
10.10	11.10		8	44.9%	0.39	0.0081	-0.043	166	33.20	34.65	31		46.3%	-0.62	0.0086	-0.042
9.90	10.90	4	3	45.0%	0.38	0.0080	-0.043	167	33.85	35.60		3	46.5%	-0.62	0.0085	-0.042
9.80	10.70		12	45.3%	0.38	0.0079	-0.043	168	34.25	35.65	45	2	45.1%	-0.63	0.0085	-0.041
9.90	10.45		1	45.7%	0.37	0.0079	-0.043	169	35.40	37.10	44		46.6%	-0.64	0.0084	-0.041
9.70	10.55	10	315	46.2%	0.36	0.0078	-0.043	170	35.80	37.00	28	5	45.0%	-0.64	0.0084	-0.041
9.50	9.95		4	45.8%	0.36	0.0078	-0.043	171	36.60	37.60			44.9%	-0.65	0.0083	-0.041
9.30	9.85	37	9	46.0%	0.35	0.0077	-0.043	172	37.60	38.95	12		46.0%	-0.66	0.0082	-0.040
8.60	9.60		2	45.4%	0.35	0.0076	-0.043	173	38.30	39.75		1	45.9%	-0.66	0.0082	-0.040
8.90	9.40		1	46.1%	0.34	0.0076	-0.042	174	39.25	40.00			45.5%	-0.67	0.0081	-0.040
8.20	9.15	1	148	45.5%	0.34	0.0075	-0.042	175	40.00	40.90		14	45.6%	-0.67	0.0081	-0.040
8.60	9.10		9	46.5%	0.33	0.0074	-0.042	176	40.90	41.65		1	45.7%	-0.68	0.0080	-0.039
8.40	8.85		5	46.5%	0.33	0.0074	-0.042	177	41.65	42.80	9		46.2%	-0.68	0.0080	-0.039
8.25	8.75		111	46.7%	0.32	0.0073	-0.042	178	42.50	43.40			46.0%	-0.69	0.0079	-0.039
7.90	8.50		12	46.4%	0.32	0.0072	-0.042	179	43.35	44.35			46.3%	-0.70	0.0079	-0.038
7.85	8.70	7	154	47.2%	0.31	0.0072	-0.041	180	44.20	45.10		46	46.3%	-0.70	0.0078	-0.038
7.70	8.55	1	121	47.3%	0.31	0.0071	-0.041	181	44.30	46.80			46.6%	-0.71	0.0077	-0.038
7.65	8.35	30	178	47.5%	0.30	0.0071	-0.041	182	45.80	46.80			46.4%	-0.71	0.0077	-0.037
7.50	7.90		7	47.2%	0.30	0.0070	-0.041	183	46.35	47.65			46.1%	-0.72	0.0076	-0.037
7.20	7.70		2	47.0%	0.29	0.0069	-0.041	184	46.80	49.40			46.9%	-0.72	0.0076	-0.037
7.05	7.60		182	47.1%	0.29	0.0069	-0.041	185	47.85	50.35		1	47.5%	-0.73	0.0075	-0.037
7.05	7.45		10	47.4%	0.28	0.0068	-0.040	186	48.50	51.10			47.1%	-0.73	0.0074	-0.036
6.40	7.50		1	47.0%	0.28	0.0067	-0.040	187	49.60	52.05			47.7%	-0.74	0.0074	-0.036
6.80	7.15		7	47.6%	0.27	0.0067	-0.040	188	50.90	51.85			46.8%	-0.74	0.0073	-0.036
5.95	7.10	1	6	46.8%	0.27	0.0066	-0.040	189	52.00	53.10			47.9%	-0.75	0.0073	-0.035
6.55	6.85		126	47.8%	0.26	0.0065	-0.039	190	51.85	54.00		3	46.5%	-0.75	0.0072	-0.035
6.25	6.80		7	47.7%	0.26	0.0065	-0.039	191	52.70	54.45			45.8%	-0.76	0.0072	-0.035
5.65	6.70	1	3	47.1%	0.26	0.0064	-0.039	192	54.60	55.60		1	48.0%	-0.76	0.0071	-0.034
6.20	6.60		2	48.3%	0.25	0.0063	-0.039	193	55.30	56.30			47.5%	-0.76	0.0070	-0.034
5.55	6.85	20	27	48.1%	0.25	0.0063	-0.038	194	56.15	58.00			48.9%	-0.77	0.0070	-0.034
5.80	6.45	12	120	48.3%	0.24	0.0062	-0.038	195	56.35	58.00			46.4%	-0.77	0.0069	-0.033
5.70	6.55		18	48.8%	0.24	0.0061	-0.038	196	57.95	59.05			47.9%	-0.78	0.0069	-0.033
5.75	6.40		7	49.0%	0.24	0.0061	-0.038	197	58.15	60.80			48.3%	-0.78	0.0068	-0.033
5.65	5.85		163	48.5%	0.23	0.0060	-0.038	198	58.95	61.45			47.8%	-0.79	0.0068	-0.032
5.55	5.75		379	48.6%	0.23	0.0059	-0.037	199	61.10	62.60		1	50.5%	-0.79	0.0067	-0.032
5.00	6.05	123	3,807	48.6%	0.23	0.0059	-0.037	200	61.15	62.55		18	47.5%	-0.79	0.0066	-0.031
4.80	5.30	21	130	49.1%	0.21	0.0056	-0.036	205	66.20	67.20		1	49.1%	-0.81	0.0064	-0.029
4.60	4.80	3	696	49.9%	0.19	0.0053	-0.035	210	70.00	71.70		6	47.8%	-0.83	0.0061	-0.028

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 — Mar 19, 2027

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 — Mar 19, 2027

Hàng tiêu dùng chu kỳ

ETF

Công nghệ

Dịch vụ tài chính

Công nghiệp

Năng lượng