到期
Puts
对于市场日期September 11, 2025
Calls
对于市场日期September 11, 2025
| 合约 | 行使价 | 买入价 | 卖出价 | 最新 | 交易量 | 未平仓头寸 | 引申波幅 | Delta值 | Gamma值 | Theta值 | Vega值 | Rho值 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CVX20250919P00146000 | 146.00 | 0.05 | 0.07 | 0.07 | 12 | 56 | 27.95% | -0.02 | 0.01 | -0.02 | 0.01 | -0.00 |
| CVX20250919P00147000 | 147.00 | 0.06 | 0.08 | 0.30 | 22 | 174 | 26.94% | -0.03 | 0.01 | -0.02 | 0.02 | -0.00 |
| CVX20250919P00148000 | 148.00 | 0.08 | 0.11 | 0.14 | 64 | 187 | 26.22% | -0.04 | 0.01 | -0.03 | 0.02 | -0.00 |
| CVX20250919P00149000 | 149.00 | 0.10 | 0.15 | 0.12 | 7 | 2,286 | 25.56% | -0.05 | 0.02 | -0.04 | 0.03 | -0.00 |
| CVX20250919P00150000 | 150.00 | 0.13 | 0.17 | 0.16 | 742 | 7,318 | 24.12% | -0.07 | 0.02 | -0.04 | 0.03 | -0.00 |
| CVX20250919P00150000 | 150.00 | 0.00 | 0.20 | 0.00 | 0 | 22,578 | 29.96% | -0.04 | 0.01 | -0.03 | 0.02 | -0.00 |
| CVX20250919P00152500 | 152.50 | 0.31 | 0.35 | 0.32 | 285 | 2,443 | 22.71% | -0.13 | 0.04 | -0.07 | 0.05 | -0.00 |
| CVX20250919P00155000 | 155.00 | 0.00 | 1.57 | 0.00 | 0 | 274 | 33.93% | -0.18 | 0.03 | -0.13 | 0.06 | -0.01 |
| CVX20250919P00155000 | 155.00 | 0.69 | 0.73 | 0.76 | 356 | 8,188 | 21.52% | -0.25 | 0.06 | -0.10 | 0.08 | -0.01 |
| CVX20250919P00157500 | 157.50 | 1.43 | 1.50 | 1.46 | 300 | 912 | 20.69% | -0.43 | 0.08 | -0.12 | 0.09 | -0.01 |
| CVX20250919P00160000 | 160.00 | 2.68 | 2.83 | 2.79 | 108 | 1,607 | 20.05% | -0.64 | 0.08 | -0.12 | 0.09 | -0.02 |
| CVX20250919P00162500 | 162.50 | 4.05 | 5.60 | 4.95 | 30 | 78 | 19.45% | -0.82 | 0.06 | -0.08 | 0.06 | -0.02 |
| CVX20250919P00165000 | 165.00 | 6.60 | 7.50 | 0.00 | 0 | 972 | 19.04% | -0.94 | 0.03 | -0.04 | 0.03 | -0.01 |
| CVX20250919P00167500 | 167.50 | 8.95 | 10.55 | 0.00 | 0 | 0 | 39.65% | -0.83 | 0.03 | -0.15 | 0.06 | -0.02 |
| CVX20250919P00170000 | 170.00 | 10.75 | 12.95 | 0.00 | 0 | 1 | 43.74% | -0.86 | 0.02 | -0.14 | 0.05 | -0.02 |
| CVX20250919P00172500 | 172.50 | 13.10 | 15.80 | 0.00 | 0 | 0 | 53.13% | -0.85 | 0.02 | -0.18 | 0.05 | -0.02 |
| CVX20250919P00175000 | 175.00 | 16.45 | 18.30 | 0.00 | 0 | 5 | 61.43% | -0.86 | 0.02 | -0.20 | 0.05 | -0.02 |
| CVX20250919P00177500 | 177.50 | 18.95 | 20.80 | 0.00 | 0 | 0 | 65.67% | -0.87 | 0.01 | -0.20 | 0.05 | -0.02 |
| CVX20250919P00180000 | 180.00 | 20.70 | 23.30 | 0.00 | 0 | 0 | 73.25% | -0.87 | 0.01 | -0.22 | 0.05 | -0.02 |
| CVX20250919P00185000 | 185.00 | 26.45 | 28.30 | 0.00 | 0 | 0 | 81.58% | -0.89 | 0.01 | -0.22 | 0.04 | -0.02 |
| 合约 | 行使价 | 买入价 | 卖出价 | 最新 | 交易量 | 未平仓头寸 | 引申波幅 | Delta值 | Gamma值 | Theta值 | Vega值 | Rho值 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CVX20250919C00146000 | 146.00 | 12.00 | 12.85 | 0.00 | 0 | 19 | 31.96% | 0.96 | 0.01 | -0.04 | 0.02 | 0.03 |
| CVX20250919C00147000 | 147.00 | 11.00 | 12.30 | 0.00 | 0 | 39 | 37.32% | 0.91 | 0.02 | -0.08 | 0.04 | 0.03 |
| CVX20250919C00148000 | 148.00 | 9.95 | 12.00 | 0.00 | 0 | 10 | 30.30% | 0.93 | 0.02 | -0.05 | 0.03 | 0.03 |
| CVX20250919C00149000 | 149.00 | 8.55 | 10.00 | 9.26 | 1 | 41 | 27.67% | 0.93 | 0.02 | -0.05 | 0.03 | 0.03 |
| CVX20250919C00150000 | 150.00 | 10.80 | 13.00 | 0.00 | 0 | 80 | 48.86% | 0.87 | 0.02 | -0.15 | 0.05 | 0.03 |
| CVX20250919C00150000 | 150.00 | 7.85 | 9.05 | 8.37 | 75 | 4,646 | 26.13% | 0.92 | 0.02 | -0.05 | 0.04 | 0.03 |
| CVX20250919C00152500 | 152.50 | 6.15 | 6.35 | 6.35 | 91 | 1,678 | 23.53% | 0.86 | 0.04 | -0.08 | 0.05 | 0.03 |
| CVX20250919C00155000 | 155.00 | 4.05 | 4.20 | 3.88 | 363 | 23,711 | 22.54% | 0.74 | 0.06 | -0.11 | 0.08 | 0.02 |
| CVX20250919C00155000 | 155.00 | 6.05 | 8.20 | 0.00 | 0 | 501 | 37.11% | 0.80 | 0.03 | -0.15 | 0.07 | 0.03 |
| CVX20250919C00157500 | 157.50 | 2.25 | 2.44 | 2.37 | 1,176 | 2,914 | 20.95% | 0.57 | 0.08 | -0.12 | 0.09 | 0.02 |
| CVX20250919C00160000 | 160.00 | 1.10 | 1.19 | 1.14 | 961 | 26,336 | 20.18% | 0.37 | 0.08 | -0.11 | 0.09 | 0.01 |
| CVX20250919C00162500 | 162.50 | 0.45 | 0.49 | 0.47 | 611 | 2,484 | 20.23% | 0.20 | 0.06 | -0.08 | 0.07 | 0.01 |
| CVX20250919C00165000 | 165.00 | 0.16 | 0.19 | 0.19 | 94 | 9,793 | 20.27% | 0.09 | 0.03 | -0.04 | 0.04 | 0.00 |
| CVX20250919C00167500 | 167.50 | 0.04 | 0.07 | 0.07 | 106 | 1,905 | 20.16% | 0.03 | 0.01 | -0.02 | 0.02 | 0.00 |
| CVX20250919C00170000 | 170.00 | 0.02 | 0.04 | 0.04 | 16 | 3,982 | 21.79% | 0.01 | 0.01 | -0.01 | 0.01 | 0.00 |
| CVX20250919C00172500 | 172.50 | 0.00 | 0.01 | 0.00 | 0 | 550 | 21.30% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| CVX20250919C00175000 | 175.00 | 0.00 | 0.01 | 0.01 | 8 | 4,186 | 24.44% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| CVX20250919C00177500 | 177.50 | 0.00 | 0.14 | 0.00 | 0 | 15 | 27.54% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
| CVX20250919C00180000 | 180.00 | 0.00 | 0.09 | 0.05 | 1 | 930 | 36.28% | 0.01 | 0.00 | -0.01 | 0.01 | 0.00 |
| CVX20250919C00185000 | 185.00 | 0.00 | 0.01 | 0.01 | 10 | 1,782 | 36.38% | 0.00 | 0.00 | -0.00 | 0.00 | 0.00 |
