USO 期权链 United States Oil Fund, LP

到期日 Cboe delayed options data · 截至 09:45 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 ±23.8% (122.61–199.01) · ATM IV 43.2% · P/C 未平仓量 2.59

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
79.80	82.30			60.4%	0.97	0.0010	-0.001	81	0.0400	1.59		162	58.5%	-0.03	0.0010	-0.011
78.85	81.35			59.9%	0.97	0.0011	-0.002	82	0.1600	1.54		2	58.1%	-0.03	0.0010	-0.011
78.20	80.40		12	61.1%	0.96	0.0011	-0.002	83	0.1600	1.56		3	57.3%	-0.03	0.0010	-0.011
76.60	79.45			56.7%	0.96	0.0012	-0.003	84	0.5600	1.01		2	55.4%	-0.03	0.0011	-0.012
75.85	78.50		34	57.4%	0.96	0.0012	-0.003	85	0.6100	1.15	143	833	55.8%	-0.03	0.0011	-0.012
75.40	77.60			59.8%	0.96	0.0012	-0.004	86	0.6600	1.01	1	159	54.4%	-0.03	0.0012	-0.013
74.40	76.50			58.2%	0.96	0.0013	-0.004	87	0.8500	1.30		8	56.4%	-0.04	0.0012	-0.013
73.30	75.70		3	57.6%	0.96	0.0014	-0.005	88	0.6000	1.50		5	55.2%	-0.04	0.0013	-0.014
71.95	74.80			55.3%	0.95	0.0014	-0.005	89	0.7300	1.41		170	54.5%	-0.04	0.0014	-0.014
71.45	73.85		24	56.9%	0.95	0.0015	-0.006	90	1.07	1.18	200	300	54.2%	-0.04	0.0014	-0.014
70.10	72.90			54.4%	0.95	0.0015	-0.006	91	1.05	1.29		2	53.8%	-0.04	0.0015	-0.015
69.20	72.00		1	54.3%	0.95	0.0016	-0.007	92	0.9300	1.70			54.4%	-0.04	0.0015	-0.015
68.80	71.05			56.1%	0.95	0.0016	-0.007	93	1.12	1.56	1	5	53.7%	-0.05	0.0016	-0.016
67.60	70.80			56.9%	0.94	0.0017	-0.008	94	1.20	2.72	1	11	58.0%	-0.05	0.0017	-0.016
67.00	69.85		49	57.7%	0.94	0.0018	-0.009	95	0.7400	3.25		17	57.3%	-0.05	0.0017	-0.017
65.80	68.95		1	56.3%	0.94	0.0018	-0.009	96	0.5400	3.55		2	56.7%	-0.05	0.0018	-0.017
65.20	68.05			57.0%	0.94	0.0019	-0.010	97	0.7700	3.65		2	57.0%	-0.05	0.0019	-0.018
64.00	67.10			55.6%	0.93	0.0020	-0.010	98	0.3700	3.70		2	54.9%	-0.06	0.0020	-0.018
63.30	66.25			55.9%	0.93	0.0021	-0.011	99	1.54	3.20		10	56.2%	-0.06	0.0020	-0.019
62.25	65.35		7	55.0%	0.93	0.0021	-0.012	100	1.52	2.23	85	814	52.8%	-0.06	0.0021	-0.019
61.60	64.45			55.4%	0.93	0.0022	-0.012	101	1.54	2.83	1	50	53.2%	-0.06	0.0022	-0.020
60.70	63.55			55.0%	0.92	0.0023	-0.013	102	1.78	2.76	2	12	52.9%	-0.07	0.0023	-0.020
59.75	62.65			54.4%	0.92	0.0024	-0.014	103	1.75	3.75		40	54.9%	-0.07	0.0024	-0.021
58.30	61.10		1	50.5%	0.92	0.0025	-0.014	104	1.82	2.18	2	36	49.4%	-0.07	0.0025	-0.021
57.90	60.20			51.6%	0.91	0.0026	-0.015	105	1.82	2.39	1	243	49.2%	-0.08	0.0026	-0.022
57.10	59.35			51.7%	0.91	0.0026	-0.015	106	1.94	2.77		12	49.9%	-0.08	0.0026	-0.023
56.35	58.45		1	51.6%	0.91	0.0028	-0.016	107	2.20	2.50			49.0%	-0.08	0.0027	-0.023
55.05	57.45			49.8%	0.90	0.0028	-0.017	108	2.28	2.69	3	7	49.0%	-0.09	0.0028	-0.024
54.15	56.70			49.8%	0.90	0.0029	-0.018	109	2.49	2.73		52	48.8%	-0.09	0.0029	-0.024
53.65	55.85		21	50.5%	0.90	0.0030	-0.018	110	2.60	2.78	1	224	48.4%	-0.09	0.0030	-0.025
52.90	54.85			50.2%	0.89	0.0031	-0.019	111	2.51	2.97		17	47.8%	-0.10	0.0031	-0.025
52.05	53.65		5	49.0%	0.89	0.0032	-0.020	112	2.70	3.10	10	7	47.8%	-0.10	0.0032	-0.026
51.00	52.70			48.1%	0.89	0.0033	-0.020	113	2.95	3.20		20	47.8%	-0.10	0.0034	-0.027
50.05	52.25			48.5%	0.88	0.0034	-0.021	114	2.75	3.35		394	46.8%	-0.11	0.0035	-0.027
49.35	50.95		41	47.6%	0.88	0.0036	-0.022	115	3.05	3.45		91	46.9%	-0.11	0.0036	-0.028
48.55	50.25			47.7%	0.87	0.0037	-0.022	116	3.10	3.60	2	14	46.5%	-0.12	0.0037	-0.029
47.80	49.30			47.4%	0.87	0.0038	-0.023	117	3.35	3.75		24	46.6%	-0.12	0.0038	-0.029
46.95	49.00		2	48.3%	0.87	0.0039	-0.024	118	3.50	4.55		90	47.8%	-0.13	0.0039	-0.030
46.10	47.80			47.2%	0.86	0.0040	-0.025	119	3.75	4.20			46.7%	-0.13	0.0040	-0.030
45.35	46.95		63	47.1%	0.86	0.0041	-0.025	120	3.40	4.40	6	1,419	45.5%	-0.13	0.0042	-0.031
44.55	46.55		2	47.7%	0.85	0.0042	-0.026	121	4.00	4.40		55	45.8%	-0.14	0.0043	-0.032
43.55	45.80		16	47.2%	0.85	0.0044	-0.027	122	4.05	5.30		69	46.8%	-0.14	0.0044	-0.032
43.00	45.00		1	47.4%	0.84	0.0045	-0.028	123	4.35	4.95		18	45.8%	-0.15	0.0045	-0.033
41.70	44.25		13	46.4%	0.84	0.0046	-0.028	124	4.60	4.95	5	6	45.4%	-0.16	0.0047	-0.034
41.40	42.80		38	45.8%	0.83	0.0047	-0.029	125	4.85	5.35	1	2,552	45.7%	-0.16	0.0048	-0.034
40.50	42.05		6	45.5%	0.82	0.0049	-0.030	126	5.05	5.40		6	45.2%	-0.17	0.0049	-0.035
39.80	41.30	11	12	45.5%	0.82	0.0050	-0.031	127	5.20	5.60		17	45.0%	-0.17	0.0050	-0.035
39.15	40.45		15	45.3%	0.81	0.0051	-0.031	128	5.45	6.00	12	23	45.2%	-0.18	0.0052	-0.036
38.30	39.75		27	45.1%	0.81	0.0052	-0.032	129	5.70	6.10		15	44.8%	-0.18	0.0053	-0.037
37.75	39.00	5	95	45.2%	0.80	0.0054	-0.033	130	5.90	6.50	6	237	44.9%	-0.19	0.0054	-0.037
36.80	38.45		1	45.1%	0.79	0.0055	-0.034	131	6.05	6.65		225	44.5%	-0.20	0.0055	-0.038
36.15	38.10		8	45.6%	0.79	0.0056	-0.034	132	6.15	7.75		58	45.4%	-0.20	0.0057	-0.039
35.35	37.40		7	45.3%	0.78	0.0057	-0.035	133	6.40	8.10		7	45.3%	-0.21	0.0058	-0.039
34.70	36.75		56	45.4%	0.78	0.0058	-0.036	134	6.55	7.70		2	44.0%	-0.22	0.0059	-0.040
34.00	36.00		20	45.2%	0.77	0.0060	-0.036	135	6.55	8.65		76	44.5%	-0.22	0.0060	-0.041
33.30	35.30		2	45.1%	0.76	0.0061	-0.037	136	6.70	8.95		21	44.2%	-0.23	0.0062	-0.041
32.70	34.60		3	45.0%	0.76	0.0062	-0.038	137	7.05	8.40		85	42.9%	-0.24	0.0063	-0.042
32.05	33.95		108	45.0%	0.75	0.0063	-0.039	138	7.95	8.60		6	43.5%	-0.24	0.0064	-0.043
31.35	32.95		36	44.4%	0.74	0.0064	-0.039	139	8.15	8.95		19	43.3%	-0.25	0.0065	-0.043
30.80	32.05		58	44.1%	0.73	0.0065	-0.040	140	8.35	9.25	3	503	43.0%	-0.26	0.0066	-0.044
30.10	31.35		16	43.8%	0.73	0.0066	-0.041	141	8.75	9.65		14	43.1%	-0.27	0.0067	-0.044
29.50	31.10		20	44.3%	0.72	0.0067	-0.041	142	8.10	10.35		11	42.2%	-0.27	0.0068	-0.045
28.75	30.05		37	43.5%	0.71	0.0068	-0.042	143	9.60	10.35		4	43.2%	-0.28	0.0070	-0.045
28.25	29.50		100	43.7%	0.70	0.0069	-0.043	144	9.65	10.85	1	41	42.9%	-0.29	0.0070	-0.046
27.65	29.10		212	43.9%	0.70	0.0070	-0.043	145	10.60	11.15	101	233	43.5%	-0.30	0.0072	-0.046
24.85	26.05	6	164	43.5%	0.66	0.0074	-0.046	150	12.55	13.05	10	166	43.0%	-0.34	0.0076	-0.049
22.20	23.35		156	43.2%	0.62	0.0077	-0.048	155	14.95	15.50	7	93	43.1%	-0.38	0.0079	-0.050
19.95	21.10	16	465	43.5%	0.58	0.0079	-0.050	160	17.30	18.05	2	100	42.9%	-0.42	0.0082	-0.052
17.55	18.90	12	76	43.2%	0.54	0.0080	-0.051	165	19.85	21.05	1	31	42.9%	-0.46	0.0083	-0.053
15.75	17.00	33	140	43.4%	0.50	0.0081	-0.052	170	23.20	24.85		17	44.3%	-0.50	0.0084	-0.053
14.30	15.15		10	43.8%	0.46	0.0080	-0.052	175	26.40	27.30		8	43.6%	-0.54	0.0084	-0.053
12.45	13.55		49	43.5%	0.43	0.0079	-0.052	180	28.90	30.95		1	43.0%	-0.57	0.0083	-0.052
10.95	12.25		135	43.7%	0.40	0.0077	-0.051	185	32.60	34.90		2	43.7%	-0.61	0.0081	-0.052
10.25	11.05		256	44.6%	0.37	0.0074	-0.051	190	36.40	38.60		11	44.0%	-0.64	0.0079	-0.051
8.40	9.95		86	43.9%	0.34	0.0072	-0.050	195	41.15	42.45		34	45.3%	-0.67	0.0077	-0.049
7.70	8.65	69	235	44.0%	0.31	0.0069	-0.049	200	45.20	46.30		2	45.4%	-0.70	0.0074	-0.048
7.40	8.15		122	45.5%	0.29	0.0066	-0.047	205	49.40	50.50			45.9%	-0.72	0.0071	-0.046
6.40	8.10		107	46.5%	0.26	0.0062	-0.046	210	52.75	54.80		1	45.1%	-0.75	0.0068	-0.044
6.25	6.80		45	46.7%	0.24	0.0059	-0.045	215	57.80	59.15		1	46.6%	-0.77	0.0066	-0.043
5.70	6.15	3	98	47.0%	0.23	0.0056	-0.043	220	62.40	63.60			47.3%	-0.79	0.0063	-0.041
5.20	5.70		311	47.5%	0.21	0.0053	-0.042	225	66.85	68.10		34	47.7%	-0.81	0.0060	-0.039
4.75	5.25		84	48.0%	0.19	0.0051	-0.040	230	70.65	72.70		1	46.9%	-0.83	0.0058	-0.037
4.35	4.80	5	237	48.4%	0.18	0.0048	-0.039	235	75.25	77.50		1	47.7%	-0.84	0.0055	-0.036
4.00	4.45		21	48.9%	0.17	0.0045	-0.037	240	79.90	82.15			48.0%	-0.86	0.0053	-0.034

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 — Apr 16, 2027

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 — Apr 16, 2027

非必需消费品

ETF

科技

金融服务

工业

必需消费品