XOM 期权链 Exxon Mobil Corporation
Cboe delayed options data · 截至 18:40 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 ±6.9% (151.90–174.25) · ATM IV 27.1% · P/C 未平仓量 0.10
| 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 | |
| 76.90 | 80.55 | 96.8% | 1.00 | 0.0001 | 0.000 | 85 | 0 | 2.12 | 129.5% | -0.00 | 0.0001 | -0.001 | ||||
| 72.30 | 75.60 | 99.6% | 1.00 | 0.0001 | 0.000 | 90 | 0 | 2.13 | 119.8% | -0.00 | 0.0001 | -0.002 | ||||
| 66.85 | 70.50 | 74.6% | 1.00 | 0.0002 | 0.000 | 95 | 0 | 2.12 | 110.4% | -0.00 | 0.0002 | -0.002 | ||||
| 62.35 | 65.60 | 83.2% | 1.00 | 0.0002 | 0.000 | 100 | 0 | 2.13 | 101.7% | -0.00 | 0.0002 | -0.002 | ||||
| 57.00 | 60.65 | 68.8% | 1.00 | 0.0003 | 0.000 | 105 | 0 | 2.13 | 93.2% | -0.00 | 0.0003 | -0.003 | ||||
| 52.40 | 55.55 | 67.5% | 1.00 | 0.0004 | 0.000 | 110 | 0 | 2.13 | 85.1% | -0.00 | 0.0004 | -0.004 | ||||
| 47.45 | 50.65 | 62.6% | 0.99 | 0.0006 | 0.000 | 115 | 0 | 1.80 | 74.4% | -0.01 | 0.0006 | -0.005 | ||||
| 42.45 | 45.65 | 55.5% | 0.99 | 0.0010 | 0.000 | 120 | 0 | 1.80 | 67.0% | -0.01 | 0.0010 | -0.006 | ||||
| 37.10 | 40.65 | 43.0% | 0.99 | 0.0014 | 0.000 | 125 | 0 | 0.1500 | 38.5% | -0.01 | 0.0015 | -0.007 | ||||
| 32.35 | 35.75 | 42.2% | 0.98 | 0.0023 | 0.000 | 130 | 0 | 0.1800 | 1 | 34.4% | -0.02 | 0.0023 | -0.010 | |||
| 28.15 | 30.80 | 43.5% | 0.97 | 0.0038 | -0.003 | 135 | 0 | 0.2900 | 5 | 31.7% | -0.03 | 0.0038 | -0.015 | |||
| 23.40 | 26.00 | 39.6% | 0.95 | 0.0063 | -0.012 | 140 | 0.1300 | 0.4600 | 56 | 30.3% | -0.05 | 0.0064 | -0.022 | |||
| 21.70 | 24.10 | 39.0% | 0.94 | 0.0078 | -0.017 | 142 | 0.1200 | 0.6700 | 29.9% | -0.06 | 0.0079 | -0.026 | ||||
| 20.70 | 23.20 | 38.0% | 0.93 | 0.0086 | -0.019 | 143 | 0.1700 | 0.7200 | 29.5% | -0.07 | 0.0087 | -0.028 | ||||
| 19.75 | 22.25 | 37.1% | 0.92 | 0.0095 | -0.022 | 144 | 0.2300 | 0.7900 | 29.2% | -0.08 | 0.0096 | -0.030 | ||||
| 18.75 | 21.25 | 35.6% | 0.91 | 0.0104 | -0.025 | 145 | 0.3200 | 0.7300 | 11 | 28.2% | -0.09 | 0.0106 | -0.033 | |||
| 17.90 | 20.45 | 35.7% | 0.90 | 0.0114 | -0.028 | 146 | 0.3700 | 0.9400 | 5 | 28.6% | -0.10 | 0.0116 | -0.036 | |||
| 17.00 | 19.25 | 33.8% | 0.89 | 0.0125 | -0.031 | 147 | 0.5200 | 1.04 | 3 | 28.7% | -0.11 | 0.0127 | -0.038 | |||
| 16.10 | 18.55 | 34.0% | 0.88 | 0.0136 | -0.034 | 148 | 0.6300 | 1.15 | 12 | 28.5% | -0.12 | 0.0138 | -0.041 | |||
| 15.40 | 17.85 | 34.8% | 0.86 | 0.0148 | -0.037 | 149 | 0.7200 | 1.27 | 13 | 28.1% | -0.14 | 0.0150 | -0.044 | |||
| 14.55 | 16.55 | 3 | 32.6% | 0.85 | 0.0160 | -0.041 | 150 | 1.10 | 1.30 | 5 | 14 | 28.5% | -0.15 | 0.0163 | -0.047 | |
| 12.55 | 13.95 | 30.0% | 0.80 | 0.0192 | -0.050 | 152.5 | 1.52 | 1.89 | 6 | 19 | 28.5% | -0.20 | 0.0195 | -0.055 | ||
| 10.65 | 11.55 | 4 | 28.1% | 0.75 | 0.0222 | -0.058 | 155 | 1.98 | 2.44 | 3 | 20 | 27.7% | -0.25 | 0.0226 | -0.062 | |
| 8.80 | 9.80 | 12 | 27.6% | 0.69 | 0.0249 | -0.065 | 157.5 | 2.55 | 3.25 | 1 | 6 | 27.3% | -0.31 | 0.0253 | -0.069 | |
| 7.30 | 8.15 | 15 | 27.6% | 0.63 | 0.0269 | -0.071 | 160 | 3.40 | 4.25 | 2 | 5 | 27.2% | -0.38 | 0.0275 | -0.074 | |
| 6.00 | 6.70 | 5 | 17 | 27.6% | 0.56 | 0.0282 | -0.074 | 162.5 | 4.40 | 5.25 | 1 | 26.6% | -0.45 | 0.0289 | -0.077 | |
| 4.80 | 5.35 | 27 | 22 | 27.3% | 0.49 | 0.0286 | -0.075 | 165 | 5.55 | 6.60 | 2 | 26.4% | -0.52 | 0.0294 | -0.077 | |
| 3.80 | 4.30 | 7 | 24 | 27.4% | 0.42 | 0.0280 | -0.074 | 167.5 | 6.95 | 8.10 | 26.2% | -0.59 | 0.0289 | -0.075 | ||
| 2.85 | 3.45 | 5 | 18 | 27.2% | 0.35 | 0.0266 | -0.070 | 170 | 8.65 | 9.90 | 26.7% | -0.66 | 0.0276 | -0.071 | ||
| 2.22 | 2.67 | 16 | 27.3% | 0.29 | 0.0245 | -0.065 | 172.5 | 10.55 | 11.70 | 27.0% | -0.73 | 0.0257 | -0.065 | |||
| 1.68 | 2.07 | 37 | 121 | 27.5% | 0.24 | 0.0220 | -0.059 | 175 | 12.10 | 13.60 | 25.4% | -0.78 | 0.0233 | -0.058 | ||
| 1.22 | 1.59 | 7 | 6 | 27.5% | 0.19 | 0.0192 | -0.052 | 177.5 | 13.40 | 15.80 | 21.5% | -0.83 | 0.0206 | -0.051 | ||
| 0.9400 | 1.20 | 17 | 86 | 27.7% | 0.15 | 0.0165 | -0.046 | 180 | 17.10 | 17.95 | 28.6% | -0.87 | 0.0178 | -0.043 | ||
| 0.6800 | 1.13 | 28.9% | 0.12 | 0.0140 | -0.040 | 182.5 | 17.85 | 20.30 | -0.90 | 0.0151 | -0.035 | |||||
| 0.5100 | 0.8900 | 4 | 29.3% | 0.10 | 0.0117 | -0.034 | 185 | 20.55 | 22.55 | -0.93 | 0.0132 | -0.028 | ||||
| 0.2600 | 0.7600 | 29.3% | 0.08 | 0.0097 | -0.029 | 187.5 | 22.50 | 25.00 | -0.95 | 0.0133 | -0.021 | |||||
| 0.2600 | 0.6400 | 30.6% | 0.06 | 0.0081 | -0.025 | 190 | 24.80 | 28.80 | -0.97 | 0.0109 | -0.024 | |||||
| 0.0500 | 0.6100 | 30.6% | 0.05 | 0.0068 | -0.022 | 192.5 | 27.50 | 30.05 | -0.99 | 0.0081 | -0.030 | |||||
| 0.1000 | 0.3800 | 2 | 1,337 | 30.7% | 0.04 | 0.0057 | -0.020 | 195 | 29.80 | 33.45 | -0.99 | 0.0048 | -0.042 | |||
| 0 | 1.18 | 38.7% | 0.04 | 0.0048 | -0.018 | 197.5 | 32.30 | 36.05 | -1.00 | 0.0020 | -0.052 | |||||
| 0.0100 | 0.3100 | 32.0% | 0.03 | 0.0042 | -0.016 | 200 | 34.80 | 38.05 | -1.00 | 0.0001 | -0.059 | |||||
| 0 | 0.7100 | 40.3% | 0.02 | 0.0032 | -0.013 | 205 | 39.85 | 43.70 | -1.00 | 0.0000 | -0.066 | |||||
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。