XOM 期权链 Exxon Mobil Corporation
Cboe delayed options data · 截至 06:39 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 ±16.7% (136.81–191.71) · ATM IV 28.7% · P/C 未平仓量 0.69
| 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 | |
| 78.60 | 81.35 | 44.0% | 0.99 | 0.0004 | 0.000 | 85 | 0 | 0.3900 | 4 | 42.1% | -0.01 | 0.0006 | -0.004 | |||
| 73.00 | 76.95 | 1 | 38.2% | 0.99 | 0.0006 | 0.000 | 90 | 0 | 0.6500 | 25 | 41.9% | -0.02 | 0.0008 | -0.004 | ||
| 68.75 | 71.60 | 5 | 39.8% | 0.98 | 0.0009 | 0.000 | 95 | 0 | 1.01 | 115 | 41.6% | -0.02 | 0.0010 | -0.005 | ||
| 63.95 | 66.80 | 68 | 39.1% | 0.98 | 0.0012 | 0.000 | 100 | 0 | 0.8600 | 317 | 37.1% | -0.03 | 0.0013 | -0.007 | ||
| 59.20 | 61.80 | 2 | 36.6% | 0.97 | 0.0016 | 0.000 | 105 | 0.1000 | 0.8100 | 297 | 34.3% | -0.03 | 0.0017 | -0.008 | ||
| 54.45 | 57.20 | 39 | 36.1% | 0.96 | 0.0021 | 0.000 | 110 | 0.5200 | 1.11 | 1 | 548 | 35.1% | -0.04 | 0.0022 | -0.010 | |
| 49.80 | 52.35 | 57 | 34.2% | 0.95 | 0.0027 | -0.002 | 115 | 0.8000 | 1.47 | 7 | 933 | 34.4% | -0.06 | 0.0028 | -0.012 | |
| 45.25 | 47.95 | 46 | 33.8% | 0.93 | 0.0035 | -0.005 | 120 | 1.17 | 1.69 | 3 | 1,314 | 33.0% | -0.08 | 0.0036 | -0.014 | |
| 40.75 | 43.30 | 161 | 32.3% | 0.91 | 0.0043 | -0.008 | 125 | 1.68 | 2.19 | 57 | 861 | 32.3% | -0.10 | 0.0045 | -0.016 | |
| 36.35 | 38.95 | 421 | 31.3% | 0.88 | 0.0053 | -0.012 | 130 | 2.21 | 2.77 | 1,440 | 31.3% | -0.12 | 0.0054 | -0.019 | ||
| 32.35 | 34.80 | 359 | 30.9% | 0.85 | 0.0064 | -0.016 | 135 | 3.10 | 3.70 | 22 | 1,257 | 31.1% | -0.16 | 0.0065 | -0.022 | |
| 28.45 | 30.80 | 370 | 30.3% | 0.81 | 0.0075 | -0.019 | 140 | 4.05 | 4.90 | 133 | 1,632 | 30.7% | -0.20 | 0.0076 | -0.025 | |
| 24.80 | 27.05 | 1 | 585 | 29.8% | 0.77 | 0.0086 | -0.023 | 145 | 5.35 | 5.90 | 76 | 1,228 | 30.0% | -0.24 | 0.0087 | -0.027 |
| 21.00 | 23.70 | 15 | 998 | 29.0% | 0.72 | 0.0096 | -0.026 | 150 | 6.75 | 7.80 | 24 | 1,172 | 29.9% | -0.29 | 0.0097 | -0.029 |
| 18.25 | 20.30 | 4,741 | 28.9% | 0.66 | 0.0104 | -0.029 | 155 | 8.50 | 9.70 | 6 | 1,218 | 29.6% | -0.34 | 0.0106 | -0.031 | |
| 15.75 | 17.40 | 1 | 651 | 29.0% | 0.61 | 0.0111 | -0.031 | 160 | 10.45 | 11.50 | 33 | 636 | 28.8% | -0.40 | 0.0112 | -0.032 |
| 13.40 | 14.70 | 3 | 1,244 | 28.8% | 0.55 | 0.0115 | -0.032 | 165 | 12.90 | 13.90 | 8 | 1,478 | 28.6% | -0.46 | 0.0117 | -0.033 |
| 11.25 | 12.55 | 14 | 1,735 | 28.8% | 0.50 | 0.0116 | -0.033 | 170 | 15.60 | 16.70 | 1 | 93 | 28.5% | -0.51 | 0.0119 | -0.032 |
| 9.55 | 10.60 | 88 | 1,669 | 28.9% | 0.44 | 0.0115 | -0.032 | 175 | 18.50 | 19.95 | 5 | 28.5% | -0.57 | 0.0118 | -0.031 | |
| 7.65 | 8.90 | 14 | 2,563 | 28.6% | 0.39 | 0.0112 | -0.032 | 180 | 21.70 | 23.00 | 1 | 28.1% | -0.62 | 0.0116 | -0.030 | |
| 6.45 | 7.35 | 23 | 387 | 28.6% | 0.34 | 0.0107 | -0.030 | 185 | 25.20 | 26.50 | 28.0% | -0.67 | 0.0111 | -0.028 | ||
| 5.50 | 5.95 | 11 | 1,125 | 28.7% | 0.29 | 0.0101 | -0.029 | 190 | 29.00 | 30.45 | 1 | 28.1% | -0.72 | 0.0105 | -0.025 | |
| 4.25 | 5.25 | 51 | 575 | 28.8% | 0.25 | 0.0094 | -0.027 | 195 | 32.95 | 35.00 | 28.9% | -0.76 | 0.0098 | -0.022 | ||
| 3.30 | 4.35 | 18 | 2,355 | 28.7% | 0.22 | 0.0086 | -0.025 | 200 | 36.85 | 39.50 | 5 | 29.1% | -0.80 | 0.0090 | -0.019 | |
| 2.30 | 2.92 | 11 | 326 | 29.0% | 0.16 | 0.0070 | -0.020 | 210 | 45.70 | 48.30 | 29.6% | -0.87 | 0.0080 | -0.015 | ||
| 1.54 | 2.11 | 6 | 227 | 29.5% | 0.12 | 0.0055 | -0.017 | 220 | 54.90 | 57.55 | 30.0% | -0.92 | 0.0072 | -0.013 | ||
| 1.08 | 1.39 | 114 | 29.8% | 0.09 | 0.0043 | -0.014 | 230 | 64.35 | 67.30 | 30.6% | -0.97 | 0.0080 | -0.006 | |||
| 0.7200 | 1.12 | 96 | 30.6% | 0.06 | 0.0034 | -0.011 | 240 | 73.75 | 77.85 | 33.6% | -1.00 | 0.0008 | -0.028 | |||
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。