XOP 期权链 State Street SPDR S&P Oil & Gas Exploration & Production ETF
Cboe delayed options data · 截至 12:40 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 ±5.1% (183.38–202.94) · ATM IV 26.3% · P/C 未平仓量 0.47
| 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 | |
| 91.00 | 95.75 | 1.00 | 0.0000 | 0.000 | 100 | 0 | 2.33 | 160.1% | -0.00 | 0.0000 | -0.000 | |||||
| 86.00 | 90.75 | 1.00 | 0.0000 | 0.000 | 105 | 0 | 2.34 | 149.9% | -0.00 | 0.0000 | -0.001 | |||||
| 81.00 | 85.80 | 1.00 | 0.0000 | 0.000 | 110 | 0 | 2.34 | 140.0% | -0.00 | 0.0000 | -0.001 | |||||
| 76.00 | 80.80 | 1.00 | 0.0000 | 0.000 | 115 | 0 | 2.35 | 130.7% | -0.00 | 0.0001 | -0.001 | |||||
| 71.00 | 75.75 | 1.00 | 0.0000 | 0.000 | 120 | 0 | 2.15 | 119.2% | -0.00 | 0.0001 | -0.001 | |||||
| 66.00 | 70.75 | 1.00 | 0.0001 | 0.000 | 125 | 0 | 0.7900 | 1 | 1 | 91.4% | -0.00 | 0.0001 | -0.002 | |||
| 61.00 | 65.80 | 1.00 | 0.0001 | 0.000 | 130 | 0 | 1.35 | 92.9% | -0.00 | 0.0002 | -0.003 | |||||
| 56.00 | 60.80 | 1.00 | 0.0002 | 0.000 | 135 | 0 | 0.5600 | 72.9% | -0.00 | 0.0003 | -0.004 | |||||
| 51.00 | 55.80 | 1.00 | 0.0004 | 0.000 | 140 | 0 | 0.7500 | 10 | 69.8% | -0.00 | 0.0005 | -0.005 | ||||
| 46.00 | 50.85 | 1.00 | 0.0006 | -0.000 | 145 | 0 | 0.5600 | 13 | 60.1% | -0.01 | 0.0008 | -0.008 | ||||
| 41.00 | 45.95 | 0.99 | 0.0009 | -0.004 | 150 | 0 | 0.7500 | 22 | 56.9% | -0.01 | 0.0012 | -0.011 | ||||
| 38.00 | 42.85 | 0.99 | 0.0013 | -0.006 | 153 | 0 | 0.7500 | 7 | 53.1% | -0.01 | 0.0016 | -0.014 | ||||
| 37.15 | 41.90 | 26.7% | 0.99 | 0.0014 | -0.007 | 154 | 0 | 0.7500 | 51.9% | -0.01 | 0.0018 | -0.015 | ||||
| 36.00 | 40.90 | 0.99 | 0.0016 | -0.008 | 155 | 0 | 0.7500 | 2 | 50.6% | -0.02 | 0.0020 | -0.016 | ||||
| 35.00 | 39.95 | 1 | 0.99 | 0.0017 | -0.009 | 156 | 0 | 0.7500 | 49.4% | -0.02 | 0.0021 | -0.017 | ||||
| 34.00 | 38.95 | 0.99 | 0.0019 | -0.011 | 157 | 0 | 0.7500 | 6 | 48.1% | -0.02 | 0.0024 | -0.018 | ||||
| 33.60 | 38.45 | 0.99 | 0.0020 | -0.011 | 157.5 | 0 | 0.7500 | 3 | 47.5% | -0.02 | 0.0025 | -0.019 | ||||
| 33.20 | 38.00 | 37.9% | 0.98 | 0.0021 | -0.012 | 158 | 0 | 0.7500 | 1 | 46.9% | -0.02 | 0.0026 | -0.020 | |||
| 32.05 | 37.00 | 0.98 | 0.0023 | -0.013 | 159 | 0 | 0.7500 | 165 | 45.7% | -0.02 | 0.0028 | -0.021 | ||||
| 31.50 | 36.00 | 25 | 42.5% | 0.98 | 0.0026 | -0.015 | 160 | 0 | 0.7500 | 88 | 44.5% | -0.03 | 0.0031 | -0.023 | ||
| 30.10 | 35.00 | 28.4% | 0.98 | 0.0029 | -0.017 | 161 | 0 | 0.7500 | 53 | 43.2% | -0.03 | 0.0034 | -0.025 | |||
| 29.10 | 34.00 | 1 | 27.0% | 0.98 | 0.0032 | -0.019 | 162 | 0 | 0.7600 | 42.1% | -0.03 | 0.0038 | -0.026 | |||
| 28.55 | 33.50 | 0.98 | 0.0033 | -0.019 | 162.5 | 0 | 0.7600 | 3 | 41.5% | -0.03 | 0.0039 | -0.027 | ||||
| 28.25 | 32.25 | 2 | 0.97 | 0.0035 | -0.021 | 163 | 0 | 0.9500 | 42.9% | -0.03 | 0.0041 | -0.028 | ||||
| 27.65 | 31.65 | 33.9% | 0.97 | 0.0039 | -0.023 | 164 | 0 | 1.15 | 43.4% | -0.04 | 0.0045 | -0.030 | ||||
| 26.25 | 30.70 | 8 | 0.97 | 0.0043 | -0.025 | 165 | 0 | 0.6100 | 5 | 36.8% | -0.04 | 0.0050 | -0.033 | |||
| 25.50 | 29.70 | 28.7% | 0.96 | 0.0047 | -0.027 | 166 | 0 | 0.8100 | 7 | 37.8% | -0.05 | 0.0054 | -0.035 | |||
| 24.30 | 28.75 | 0.96 | 0.0052 | -0.030 | 167 | 0 | 0.9100 | 2 | 37.5% | -0.05 | 0.0060 | -0.037 | ||||
| 24.35 | 28.20 | 34.1% | 0.96 | 0.0055 | -0.031 | 167.5 | 0.1100 | 0.6700 | 11 | 35.7% | -0.05 | 0.0062 | -0.039 | |||
| 23.00 | 27.10 | 0.96 | 0.0058 | -0.033 | 168 | 0 | 0.8500 | 1 | 35.7% | -0.06 | 0.0065 | -0.040 | ||||
| 22.40 | 26.75 | 22.9% | 0.95 | 0.0064 | -0.036 | 169 | 0 | 1.10 | 36.6% | -0.06 | 0.0071 | -0.043 | ||||
| 21.00 | 25.15 | 1 | 0.94 | 0.0070 | -0.039 | 170 | 0 | 0.9000 | 5 | 33.7% | -0.07 | 0.0078 | -0.046 | |||
| 20.70 | 24.90 | 30.5% | 0.94 | 0.0077 | -0.042 | 171 | 0.0400 | 1.15 | 3 | 34.7% | -0.07 | 0.0085 | -0.049 | |||
| 19.70 | 23.95 | 29.9% | 0.93 | 0.0085 | -0.046 | 172 | 0 | 1.45 | 35.1% | -0.08 | 0.0093 | -0.053 | ||||
| 19.20 | 23.10 | 24.2% | 0.93 | 0.0089 | -0.048 | 172.5 | 0 | 1.31 | 33.6% | -0.09 | 0.0097 | -0.054 | ||||
| 18.70 | 22.60 | 10 | 23.7% | 0.92 | 0.0093 | -0.049 | 173 | 0 | 1.36 | 25 | 33.2% | -0.09 | 0.0101 | -0.056 | ||
| 17.65 | 21.95 | 26.9% | 0.91 | 0.0102 | -0.053 | 174 | 0.1000 | 1.45 | 33.1% | -0.10 | 0.0110 | -0.060 | ||||
| 16.80 | 21.05 | 6 | 28.1% | 0.91 | 0.0112 | -0.058 | 175 | 0 | 1.22 | 1 | 18 | 29.7% | -0.11 | 0.0119 | -0.064 | |
| 15.55 | 19.80 | 21.2% | 0.89 | 0.0122 | -0.062 | 176 | 0.3900 | 1.75 | 4 | 33.5% | -0.12 | 0.0129 | -0.068 | |||
| 15.05 | 18.90 | 1 | 26.3% | 0.88 | 0.0132 | -0.066 | 177 | 0 | 2.10 | 1 | 31.8% | -0.13 | 0.0140 | -0.072 | ||
| 14.05 | 18.35 | 20.4% | 0.88 | 0.0138 | -0.069 | 177.5 | 0 | 2.60 | 33.4% | -0.14 | 0.0145 | -0.074 | ||||
| 14.30 | 18.45 | 1 | 30.0% | 0.87 | 0.0144 | -0.071 | 178 | 0.7600 | 2.00 | 13 | 33.3% | -0.15 | 0.0151 | -0.076 | ||
| 13.50 | 17.05 | 27.4% | 0.86 | 0.0156 | -0.076 | 179 | 0.2000 | 2.03 | 1 | 29.5% | -0.16 | 0.0162 | -0.081 | |||
| 12.90 | 16.15 | 3 | 28.6% | 0.84 | 0.0168 | -0.081 | 180 | 1.07 | 1.92 | 2 | 5 | 31.2% | -0.18 | 0.0174 | -0.085 | |
| 11.40 | 15.35 | 9 | 25.7% | 0.82 | 0.0180 | -0.086 | 181 | 0.4800 | 2.32 | 1 | 8 | 28.8% | -0.20 | 0.0185 | -0.089 | |
| 10.95 | 14.50 | 5 | 27.3% | 0.81 | 0.0193 | -0.090 | 182 | 0.8600 | 3.70 | 26 | 33.6% | -0.21 | 0.0197 | -0.094 | ||
| 10.85 | 14.10 | 2 | 28.5% | 0.80 | 0.0199 | -0.093 | 182.5 | 0.9700 | 2.86 | 2 | 30.2% | -0.22 | 0.0203 | -0.096 | ||
| 10.45 | 13.70 | 254 | 28.4% | 0.79 | 0.0206 | -0.095 | 183 | 0.9100 | 2.77 | 1 | 36 | 28.8% | -0.23 | 0.0209 | -0.098 | |
| 9.85 | 13.10 | 1 | 29.6% | 0.77 | 0.0218 | -0.100 | 184 | 1.55 | 2.85 | 31 | 29.5% | -0.26 | 0.0220 | -0.102 | ||
| 8.95 | 12.15 | 7 | 14 | 28.4% | 0.74 | 0.0230 | -0.104 | 185 | 1.97 | 3.20 | 2 | 30.1% | -0.28 | 0.0232 | -0.106 | |
| 8.35 | 11.10 | 3 | 55 | 27.7% | 0.72 | 0.0242 | -0.109 | 186 | 1.36 | 3.35 | 956 | 26.8% | -0.30 | 0.0242 | -0.110 | |
| 8.45 | 10.70 | 4 | 30.9% | 0.70 | 0.0253 | -0.113 | 187 | 2.30 | 3.75 | 28.8% | -0.33 | 0.0252 | -0.113 | |||
| 8.10 | 10.35 | 30.8% | 0.68 | 0.0258 | -0.115 | 187.5 | 1.45 | 4.15 | 1 | 1 | 26.6% | -0.34 | 0.0256 | -0.114 | ||
| 7.30 | 10.00 | 32 | 29.4% | 0.67 | 0.0262 | -0.116 | 188 | 2.79 | 4.25 | 29.6% | -0.35 | 0.0261 | -0.116 | |||
| 7.05 | 9.10 | 4 | 29.6% | 0.64 | 0.0271 | -0.119 | 189 | 3.20 | 4.50 | 29.3% | -0.38 | 0.0268 | -0.118 | |||
| 5.65 | 8.65 | 5 | 106 | 27.9% | 0.62 | 0.0278 | -0.122 | 190 | 2.90 | 4.90 | 1 | 1 | 27.3% | -0.41 | 0.0274 | -0.120 |
| 5.60 | 7.90 | 3 | 28.8% | 0.59 | 0.0284 | -0.124 | 191 | 3.80 | 5.35 | 28.5% | -0.43 | 0.0279 | -0.122 | |||
| 4.60 | 7.40 | 27.7% | 0.56 | 0.0288 | -0.125 | 192 | 3.10 | 5.95 | 28.4% | -0.46 | 0.0282 | -0.123 | ||||
| 3.50 | 7.05 | 32 | 27.1% | 0.54 | 0.0289 | -0.126 | 192.5 | 3.00 | 6.00 | 25.4% | -0.47 | 0.0283 | -0.123 | |||
| 4.30 | 6.30 | 7 | 29.3% | 0.50 | 0.0290 | -0.126 | 194 | 5.10 | 6.90 | 28.1% | -0.52 | 0.0283 | -0.123 | |||
| 3.50 | 5.80 | 43 | 10 | 28.3% | 0.47 | 0.0289 | -0.126 | 195 | 5.45 | 7.45 | 27.5% | -0.55 | 0.0282 | -0.122 | ||
| 3.55 | 5.35 | 9 | 29.5% | 0.44 | 0.0286 | -0.125 | 196 | 6.15 | 8.10 | 28.0% | -0.57 | 0.0278 | -0.121 | |||
| 2.95 | 4.85 | 2 | 28.7% | 0.42 | 0.0282 | -0.124 | 197 | 6.10 | 9.65 | 14 | 28.7% | -0.60 | 0.0274 | -0.120 | ||
| 2.93 | 4.45 | 29.5% | 0.39 | 0.0276 | -0.122 | 198 | 7.55 | 10.35 | 31.1% | -0.63 | 0.0268 | -0.117 | ||||
| 2.63 | 4.05 | 29.5% | 0.36 | 0.0269 | -0.119 | 199 | 8.00 | 10.30 | 28.5% | -0.65 | 0.0261 | -0.115 | ||||
| 1.62 | 3.65 | 4 | 22 | 27.3% | 0.34 | 0.0260 | -0.116 | 200 | 8.80 | 11.05 | 29.0% | -0.67 | 0.0253 | -0.112 | ||
| 1.58 | 3.05 | 1 | 29.5% | 0.28 | 0.0237 | -0.108 | 202.5 | 10.00 | 13.45 | 28.8% | -0.73 | 0.0230 | -0.104 | |||
| 0.2700 | 2.54 | 9 | 28.4% | 0.23 | 0.0210 | -0.099 | 205 | 11.00 | 15.40 | 25.0% | -0.78 | 0.0204 | -0.094 | |||
| 0 | 1.65 | 27 | 28.3% | 0.15 | 0.0158 | -0.079 | 210 | 15.50 | 19.10 | 20.2% | -0.85 | 0.0154 | -0.074 | |||
| 0 | 1.06 | 101 | 30.1% | 0.10 | 0.0114 | -0.061 | 215 | 20.00 | 23.70 | -0.90 | 0.0111 | -0.057 | ||||
| 0 | 0.7500 | 32.3% | 0.07 | 0.0081 | -0.046 | 220 | 25.00 | 28.50 | -0.93 | 0.0079 | -0.042 | |||||
| 0 | 0.5700 | 491 | 34.8% | 0.05 | 0.0057 | -0.035 | 225 | 30.00 | 33.35 | -0.96 | 0.0055 | -0.030 | ||||
| 0 | 0.6700 | 39.9% | 0.03 | 0.0040 | -0.026 | 230 | 35.00 | 39.20 | 4 | 28.3% | -0.97 | 0.0039 | -0.021 | |||
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。