USO chuỗi quyền chọn United States Oil Fund, LP

Ngày đáo hạn Cboe delayed options data · tính đến 12:38 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 ±12.4% (125.53–160.99) · ATM IV 45.1% · P/C open interest 2.37

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
67.45	71.25		4	91.6%	0.99	0.0005	0.000	72	0	0.5000		247	95.6%	-0.01	0.0004	-0.007
66.35	70.30		8	87.9%	0.99	0.0005	0.000	73	0	0.7400		544	99.9%	-0.01	0.0004	-0.008
65.40	69.30		30	87.9%	0.99	0.0005	0.000	74	0	0.6400		349	95.7%	-0.01	0.0005	-0.008
64.40	68.30		79	86.0%	0.99	0.0005	0.000	75	0	0.2300	10	11.1K	80.9%	-0.01	0.0005	-0.008
63.35	67.30		2	82.4%	0.99	0.0006	0.000	76	0	0.1000	6	1,212	71.7%	-0.01	0.0005	-0.008
62.40	66.30		5	82.4%	0.99	0.0006	0.000	77	0	0.6200		108	90.0%	-0.01	0.0006	-0.008
61.45	65.35		26	83.7%	0.99	0.0006	0.000	78	0	0.1900	1	260	74.5%	-0.01	0.0006	-0.009
60.50	64.35		47	83.3%	0.99	0.0007	0.000	79	0	0.1500	22	234	70.9%	-0.01	0.0006	-0.009
60.40	63.15	3	253	95.1%	0.99	0.0007	0.000	80	0.0400	0.1000	788	8,706	68.9%	-0.01	0.0006	-0.009
58.40	62.35		30	76.9%	0.99	0.0007	0.000	81	0.0500	0.1200	3	792	69.2%	-0.01	0.0007	-0.009
57.40	61.35		18	75.2%	0.99	0.0008	0.000	82	0.0500	0.3200	2	524	75.4%	-0.01	0.0007	-0.009
56.45	60.40		4	76.2%	0.99	0.0008	-0.000	83	0.0200	0.1700	3	440	67.4%	-0.01	0.0008	-0.010
55.50	59.40		20	75.8%	0.99	0.0008	-0.001	84	0.0900	0.1600	10	263	68.5%	-0.01	0.0008	-0.010
54.45	58.50		319	75.2%	0.99	0.0009	-0.001	85	0.0600	0.2600	21	5,739	69.4%	-0.01	0.0008	-0.010
53.45	57.45		36	72.4%	0.99	0.0010	-0.002	86	0	0.2500		1,323	65.7%	-0.01	0.0009	-0.010
52.45	56.55		292	72.9%	0.99	0.0010	-0.002	87	0.0400	0.3000		160	67.2%	-0.01	0.0010	-0.011
51.50	55.45		189	70.2%	0.98	0.0011	-0.003	88	0	0.6000		294	71.9%	-0.01	0.0010	-0.011
50.65	54.55		82	73.3%	0.98	0.0011	-0.003	89	0	0.3800	1	945	65.5%	-0.01	0.0011	-0.011
49.50	53.55		565	68.9%	0.98	0.0012	-0.004	90	0.1000	0.1900	975	11.3K	61.6%	-0.01	0.0012	-0.012
48.50	52.50		68	66.3%	0.98	0.0013	-0.004	91	0	0.2500		182	59.0%	-0.01	0.0012	-0.012
47.55	51.50		10	65.7%	0.98	0.0014	-0.005	92	0.0300	0.4400	52	408	63.4%	-0.02	0.0013	-0.013
46.55	50.55		11	65.0%	0.98	0.0014	-0.005	93	0.0900	0.2400	1	1,403	58.7%	-0.02	0.0014	-0.013
45.60	49.55		3	64.2%	0.98	0.0015	-0.006	94	0.1000	0.3100	3	160	59.3%	-0.02	0.0015	-0.014
44.75	48.65		742	66.5%	0.98	0.0016	-0.007	95	0.1000	0.2500	44	22.3K	56.6%	-0.02	0.0016	-0.014
44.55	47.45	2	101	72.0%	0.98	0.0018	-0.008	96	0	0.7700		1,884	63.1%	-0.02	0.0017	-0.015
43.55	46.50		125	70.8%	0.98	0.0019	-0.008	97	0.0900	0.3700	3	509	56.4%	-0.02	0.0019	-0.016
42.60	45.10		310	65.4%	0.97	0.0020	-0.009	98	0	0.7900		1,232	60.5%	-0.02	0.0020	-0.016
41.60	44.55		758	68.4%	0.97	0.0022	-0.010	99	0.1600	0.3600	8	416	54.9%	-0.02	0.0021	-0.017
41.30	41.90	17	7,267	55.7%	0.97	0.0023	-0.011	100	0.2500	0.3100	560	37.1K	54.2%	-0.03	0.0023	-0.018
39.65	42.60		27	66.0%	0.97	0.0025	-0.012	101	0.2100	0.4400	5	5,168	54.3%	-0.03	0.0025	-0.019
38.70	40.55		63	53.4%	0.97	0.0027	-0.013	102	0.2300	0.4100	1	2,357	52.8%	-0.03	0.0027	-0.020
38.30	39.85		80	61.8%	0.96	0.0029	-0.014	103	0.2300	0.5100	1	134	52.9%	-0.03	0.0029	-0.021
37.35	38.30	10	34	55.3%	0.96	0.0031	-0.015	104	0.2400	0.4100	38	201	50.3%	-0.04	0.0031	-0.022
36.00	37.60	23	2,731	53.2%	0.96	0.0033	-0.017	105	0.3300	0.4500	19	6,408	50.9%	-0.04	0.0033	-0.023
34.95	36.95		55	54.8%	0.96	0.0036	-0.018	106	0.3600	0.4600	4	5,193	49.8%	-0.04	0.0036	-0.024
34.40	35.95		175	57.1%	0.95	0.0038	-0.019	107	0.2400	0.6800	14	174	49.6%	-0.04	0.0038	-0.025
33.10	34.50		82	48.7%	0.95	0.0041	-0.021	108	0.2600	0.7300	31	261	49.0%	-0.05	0.0041	-0.027
31.95	34.20		53	52.3%	0.95	0.0044	-0.022	109	0.2900	0.7700	17	583	48.3%	-0.05	0.0044	-0.028
31.75	32.40	37	3,072	50.7%	0.94	0.0048	-0.024	110	0.5300	0.6100	1,322	13.4K	48.0%	-0.06	0.0048	-0.029
30.05	31.70		152	45.8%	0.94	0.0051	-0.026	111	0.3700	0.8500	513	3,211	47.0%	-0.06	0.0051	-0.031
29.15	31.60		56	52.0%	0.93	0.0055	-0.028	112	0.4900	0.9100	23	190	47.1%	-0.07	0.0055	-0.033
27.75	30.90		346	49.8%	0.93	0.0059	-0.030	113	0.5400	1.38	29	199	49.5%	-0.07	0.0059	-0.035
27.40	30.20		112	53.9%	0.92	0.0064	-0.032	114	0.7500	0.9200	19	1,962	46.3%	-0.08	0.0064	-0.036
26.85	27.75	26	2,415	46.3%	0.91	0.0068	-0.034	115	0.8100	0.9900	2,599	13.7K	45.7%	-0.08	0.0068	-0.038
26.10	27.20	4	712	48.9%	0.91	0.0073	-0.036	116	0.8900	1.21	733	4,848	46.2%	-0.09	0.0073	-0.040
25.05	26.95		48	51.0%	0.90	0.0078	-0.038	117	0.9100	1.30	19	195	45.3%	-0.10	0.0078	-0.043
24.25	25.15	2	98	46.2%	0.89	0.0083	-0.041	118	0.8900	1.40	9	204	44.2%	-0.11	0.0084	-0.045
23.55	24.30		183	46.9%	0.88	0.0089	-0.043	119	1.20	1.49	23	1,743	44.9%	-0.11	0.0089	-0.047
22.65	23.00	8	2,419	44.3%	0.87	0.0095	-0.046	120	1.35	1.46	5,158	22.1K	43.9%	-0.12	0.0095	-0.050
21.80	22.65	19	101	46.4%	0.86	0.0101	-0.049	121	1.34	1.76	16	134	43.7%	-0.14	0.0101	-0.052
20.95	21.70	20	256	45.5%	0.85	0.0107	-0.052	122	1.49	1.87	31	2,916	43.3%	-0.15	0.0107	-0.055
20.15	21.45		108	47.7%	0.84	0.0113	-0.055	123	1.65	2.11	12	322	43.4%	-0.16	0.0113	-0.058
19.35	20.00	1	142	44.9%	0.83	0.0119	-0.058	124	1.82	2.27	13	261	43.1%	-0.17	0.0119	-0.061
18.10	19.25	188	3,544	43.1%	0.81	0.0125	-0.061	125	2.20	2.34	662	6,922	43.1%	-0.18	0.0126	-0.064
17.80	18.35	16	197	44.3%	0.80	0.0131	-0.064	126	2.30	2.84	14	185	43.7%	-0.20	0.0131	-0.067
17.05	17.60	1	153	44.2%	0.78	0.0137	-0.067	127	2.60	2.95	57	164	43.3%	-0.21	0.0137	-0.069
16.20	17.15	3	326	44.7%	0.77	0.0142	-0.070	128	2.78	3.05	50	215	42.4%	-0.23	0.0143	-0.072
15.60	16.20	20	190	44.2%	0.75	0.0148	-0.072	129	3.15	3.35	47	243	42.8%	-0.24	0.0148	-0.075
14.90	15.35	213	4,913	43.7%	0.74	0.0153	-0.075	130	3.50	3.65	481	2,867	43.0%	-0.26	0.0154	-0.078
14.25	14.80	5	162	44.1%	0.72	0.0158	-0.078	131	3.75	4.00	23	840	42.9%	-0.28	0.0158	-0.080
13.60	14.15	5	684	44.1%	0.70	0.0162	-0.081	132	4.10	4.80	11	159	44.3%	-0.30	0.0163	-0.083
12.95	13.75	61	530	44.8%	0.68	0.0166	-0.083	133	4.45	4.70	112	714	42.9%	-0.31	0.0167	-0.085
12.40	13.95	179	409	47.2%	0.67	0.0169	-0.085	134	4.85	5.35	27	727	43.7%	-0.33	0.0170	-0.087
11.80	12.20	517	1,951	44.0%	0.65	0.0172	-0.088	135	5.20	5.60	226	1,526	43.2%	-0.35	0.0173	-0.089
11.25	11.80	5	928	44.5%	0.63	0.0175	-0.090	136	5.70	6.00	34	673	43.4%	-0.37	0.0176	-0.091
10.70	11.10	188	223	44.2%	0.61	0.0177	-0.091	137	6.10	6.45	1,133	1,236	43.3%	-0.39	0.0178	-0.093
10.20	10.70	5	456	44.7%	0.59	0.0178	-0.093	138	6.60	6.95	127	167	43.5%	-0.41	0.0180	-0.094
9.70	10.00	12	417	44.3%	0.57	0.0180	-0.095	139	7.10	7.45	1,033	1,287	43.7%	-0.42	0.0181	-0.096
9.25	9.50	974	6,419	44.4%	0.56	0.0180	-0.096	140	7.70	7.95	329	1,836	44.0%	-0.44	0.0182	-0.097
8.85	9.00	161	517	44.6%	0.54	0.0180	-0.097	141	8.25	8.50	91	142	44.2%	-0.46	0.0182	-0.098
8.35	8.80	191	449	45.2%	0.52	0.0180	-0.098	142	8.70	9.10	13	39	44.1%	-0.48	0.0182	-0.099
7.95	8.40	61	202	45.4%	0.50	0.0180	-0.099	143	9.40	9.70	25	835	44.7%	-0.50	0.0181	-0.099
7.60	8.00	60	433	45.7%	0.49	0.0178	-0.099	144	9.85	10.45		19	44.9%	-0.51	0.0180	-0.100
7.25	7.50	5,778	9,350	45.7%	0.47	0.0177	-0.100	145	10.65	11.00	44	1,044	45.3%	-0.53	0.0179	-0.100
6.90	7.25	7	284	46.2%	0.45	0.0175	-0.100	146	11.05	11.60	4	108	44.8%	-0.55	0.0177	-0.100
6.55	8.00	6	75	49.2%	0.44	0.0174	-0.100	147	11.75	12.75	10	61	46.4%	-0.56	0.0175	-0.100
6.25	6.95	4	666	47.6%	0.42	0.0171	-0.100	148	12.45	13.95	6	588	48.1%	-0.58	0.0173	-0.100
5.95	6.75	4	689	48.1%	0.41	0.0169	-0.099	149	13.15	13.70		44	45.9%	-0.59	0.0171	-0.099
5.65	5.90	1,124	6,846	46.9%	0.39	0.0166	-0.099	150	13.85	14.40	4	413	46.0%	-0.61	0.0168	-0.099
5.40	5.70	1	195	47.4%	0.38	0.0164	-0.098	151	14.50	15.10		22	46.0%	-0.62	0.0165	-0.098
5.15	5.85	2	224	48.7%	0.36	0.0161	-0.098	152	15.35	15.85		12	46.6%	-0.64	0.0162	-0.097
4.90	5.20	101	267	47.9%	0.35	0.0158	-0.097	153	16.10	16.60		83	46.9%	-0.65	0.0160	-0.096
4.65	4.90	40	283	47.9%	0.34	0.0154	-0.096	154	16.85	17.35			47.0%	-0.67	0.0156	-0.095
4.45	4.65	736	2,220	48.2%	0.32	0.0151	-0.095	155	17.60	18.80		83	49.1%	-0.68	0.0153	-0.094
4.20	4.45	2	86	48.4%	0.31	0.0148	-0.094	156	18.40	18.95		2	47.6%	-0.69	0.0150	-0.093
4.00	4.30	1	102	48.8%	0.30	0.0145	-0.093	157	19.15	19.70		25	47.6%	-0.70	0.0147	-0.092
3.65	4.15	11	95	48.7%	0.29	0.0141	-0.092	158	19.85	20.55		4	47.6%	-0.71	0.0143	-0.090
3.45	3.90		37	48.7%	0.28	0.0138	-0.091	159	20.75	21.35		1	48.0%	-0.73	0.0140	-0.089
3.50	3.70	211	3,030	49.6%	0.27	0.0134	-0.089	160	21.45	22.25		32	48.1%	-0.74	0.0137	-0.088
3.30	3.55	2	98	49.8%	0.26	0.0131	-0.088	161	22.30	23.05		1	48.3%	-0.75	0.0133	-0.086
3.05	3.40	10	333	49.8%	0.25	0.0128	-0.087	162	23.05	24.80		1	51.2%	-0.76	0.0130	-0.085
3.00	3.35		139	50.7%	0.24	0.0124	-0.085	163	24.00	24.80		1	49.0%	-0.77	0.0127	-0.083
2.87	3.15	8	80	50.8%	0.23	0.0121	-0.084	164	24.85	26.50		11	52.0%	-0.78	0.0123	-0.082
2.74	3.00	27	1,505	51.0%	0.22	0.0118	-0.083	165	25.65	26.65		1	49.6%	-0.78	0.0120	-0.080
2.16	2.44	75	1,474	52.4%	0.18	0.0102	-0.075	170	30.15	31.00		75	50.7%	-0.82	0.0104	-0.072
1.76	2.17	35	860	54.7%	0.15	0.0088	-0.068	175	33.75	36.45		1	51.5%	-0.86	0.0090	-0.064
1.37	1.59	106	1,687	54.8%	0.12	0.0075	-0.061	180	39.00	40.15		11	50.3%	-0.88	0.0078	-0.057
1.12	1.46	14	590	57.1%	0.10	0.0064	-0.055	185	44.10	45.05		3	54.5%	-0.90	0.0067	-0.050
0.8900	1.10	523	811	57.4%	0.09	0.0055	-0.049	190	47.90	50.05			47.5%	-0.92	0.0058	-0.044
0.7400	1.05	3	565	59.8%	0.07	0.0047	-0.044	195	53.70	54.85		86	57.7%	-0.93	0.0050	-0.038
0.6200	0.9900	578	8,228	61.9%	0.06	0.0041	-0.040	200	58.25	60.20	1	114	60.3%	-0.95	0.0044	-0.033
0.4200	1.27	2	530	65.8%	0.05	0.0036	-0.036	205	63.45	65.60			69.0%	-0.95	0.0039	-0.028
0.2000	0.7200	7	295	60.2%	0.05	0.0031	-0.033	210	67.35	69.80		4		-0.96	0.0035	-0.024

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 — Oct 16, 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 — Oct 16, 2026

Hàng tiêu dùng chu kỳ

ETF

Công nghệ

Dịch vụ tài chính

Công nghiệp

Năng lượng