XOM 期权链 Exxonmobil Holdings Corporation
Cboe delayed options data · 截至 16:05 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 ±21.5% (138.03–213.48) · ATM IV 28.9% · P/C 未平仓量 1.26
| 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 | |
| 84.65 | 87.70 | 33.2% | 0.98 | 0.0007 | 0.000 | 90 | 0.3200 | 0.6400 | 2 | 38.0% | -0.02 | 0.0008 | -0.004 | |||
| 80.00 | 83.00 | 34.9% | 0.98 | 0.0009 | 0.000 | 95 | 0.4500 | 0.7800 | 4 | 36.9% | -0.02 | 0.0010 | -0.005 | |||
| 75.35 | 78.50 | 10 | 35.4% | 0.97 | 0.0011 | 0.000 | 100 | 0.6200 | 1.10 | 119 | 36.5% | -0.03 | 0.0012 | -0.006 | ||
| 70.60 | 74.00 | 1 | 34.5% | 0.96 | 0.0014 | 0.000 | 105 | 0.8200 | 1.17 | 1 | 34.9% | -0.04 | 0.0015 | -0.007 | ||
| 66.40 | 69.00 | 33.4% | 0.95 | 0.0018 | -0.000 | 110 | 1.07 | 1.62 | 6 | 34.5% | -0.05 | 0.0018 | -0.008 | |||
| 61.85 | 65.00 | 5 | 33.9% | 0.94 | 0.0021 | -0.002 | 115 | 1.38 | 1.85 | 183 | 33.3% | -0.06 | 0.0022 | -0.010 | ||
| 57.35 | 60.65 | 7 | 33.0% | 0.93 | 0.0026 | -0.004 | 120 | 1.88 | 2.28 | 151 | 32.8% | -0.08 | 0.0027 | -0.011 | ||
| 53.00 | 56.40 | 2 | 32.3% | 0.91 | 0.0031 | -0.006 | 125 | 2.21 | 2.82 | 200 | 31.8% | -0.09 | 0.0032 | -0.013 | ||
| 49.25 | 52.15 | 54 | 32.3% | 0.89 | 0.0036 | -0.009 | 130 | 2.77 | 3.55 | 251 | 31.3% | -0.11 | 0.0038 | -0.015 | ||
| 44.90 | 48.20 | 41 | 31.4% | 0.87 | 0.0042 | -0.011 | 135 | 3.50 | 4.40 | 308 | 30.8% | -0.14 | 0.0044 | -0.017 | ||
| 41.30 | 44.20 | 38 | 31.2% | 0.84 | 0.0048 | -0.013 | 140 | 4.30 | 5.45 | 1,085 | 30.4% | -0.16 | 0.0050 | -0.018 | ||
| 38.20 | 39.40 | 292 | 30.2% | 0.81 | 0.0054 | -0.016 | 145 | 5.90 | 6.40 | 2 | 1,462 | 30.4% | -0.19 | 0.0056 | -0.020 | |
| 34.15 | 37.00 | 36 | 30.6% | 0.78 | 0.0060 | -0.018 | 150 | 7.30 | 7.60 | 606 | 30.1% | -0.23 | 0.0062 | -0.022 | ||
| 30.70 | 33.60 | 1 | 156 | 30.1% | 0.74 | 0.0066 | -0.020 | 155 | 8.75 | 9.05 | 341 | 29.8% | -0.26 | 0.0068 | -0.023 | |
| 27.65 | 30.35 | 543 | 29.8% | 0.71 | 0.0071 | -0.022 | 160 | 10.40 | 10.85 | 443 | 29.5% | -0.30 | 0.0073 | -0.025 | ||
| 25.05 | 26.65 | 138 | 29.2% | 0.67 | 0.0075 | -0.023 | 165 | 12.50 | 12.80 | 100 | 29.3% | -0.34 | 0.0078 | -0.026 | ||
| 22.75 | 24.75 | 220 | 30.0% | 0.63 | 0.0079 | -0.025 | 170 | 14.45 | 14.95 | 376 | 29.1% | -0.38 | 0.0082 | -0.027 | ||
| 20.25 | 20.95 | 2 | 287 | 28.8% | 0.59 | 0.0082 | -0.025 | 175 | 16.85 | 17.40 | 2 | 398 | 29.0% | -0.42 | 0.0086 | -0.027 |
| 18.10 | 18.65 | 18 | 507 | 28.8% | 0.55 | 0.0084 | -0.026 | 180 | 19.40 | 19.95 | 10 | 470 | 28.8% | -0.47 | 0.0089 | -0.027 |
| 15.80 | 16.45 | 1,383 | 28.4% | 0.51 | 0.0085 | -0.026 | 185 | 22.15 | 22.85 | 38 | 115 | 28.7% | -0.51 | 0.0090 | -0.027 | |
| 14.05 | 14.60 | 4 | 445 | 28.4% | 0.47 | 0.0085 | -0.026 | 190 | 25.15 | 26.00 | 1 | 28.7% | -0.55 | 0.0091 | -0.027 | |
| 12.40 | 12.75 | 40 | 213 | 28.3% | 0.43 | 0.0084 | -0.026 | 195 | 28.10 | 29.50 | 22 | 28.6% | -0.59 | 0.0092 | -0.026 | |
| 10.80 | 11.25 | 33 | 336 | 28.2% | 0.39 | 0.0083 | -0.025 | 200 | 30.60 | 33.70 | 28.4% | -0.64 | 0.0091 | -0.026 | ||
| 8.20 | 8.75 | 263 | 28.1% | 0.33 | 0.0078 | -0.024 | 210 | 37.90 | 40.65 | 27.9% | -0.71 | 0.0090 | -0.024 | |||
| 6.20 | 6.90 | 5 | 100 | 28.3% | 0.27 | 0.0071 | -0.022 | 220 | 46.10 | 48.80 | 28.0% | -0.79 | 0.0086 | -0.022 | ||
| 4.80 | 5.15 | 95 | 28.3% | 0.22 | 0.0063 | -0.020 | 230 | 54.80 | 58.00 | 28.8% | -0.85 | 0.0078 | -0.019 | |||
| 3.55 | 4.85 | 6 | 29.3% | 0.18 | 0.0055 | -0.018 | 240 | 64.00 | 66.80 | 1 | 28.6% | -0.90 | 0.0065 | -0.014 | ||
| 2.65 | 3.30 | 111 | 28.7% | 0.14 | 0.0048 | -0.015 | 250 | 73.50 | 76.50 | 29.5% | -0.94 | 0.0050 | -0.008 | |||
| 2.10 | 2.99 | 9 | 29.7% | 0.12 | 0.0041 | -0.014 | 260 | 83.10 | 86.20 | 29.7% | -0.96 | 0.0034 | -0.002 | |||
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。