到期
Calls
对于市场日期September 09, 2025
Puts
对于市场日期September 09, 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| DAVE20250919C00160000 | 160.00 | 56.70 | 59.50 | 0.00 | 0 | 8 | 95.67% | 0.98 | 0.00 | -0.08 | 0.02 | 0.04 |
| DAVE20250919C00165000 | 165.00 | 51.80 | 54.50 | 0.00 | 0 | 6 | 87.03% | 0.98 | 0.00 | -0.07 | 0.02 | 0.04 |
| DAVE20250919C00170000 | 170.00 | 46.30 | 49.60 | 38.00 | 1 | 12 | 88.22% | 0.96 | 0.00 | -0.12 | 0.03 | 0.04 |
| DAVE20250919C00175000 | 175.00 | 42.00 | 44.80 | 0.00 | 0 | 2 | 79.35% | 0.96 | 0.00 | -0.12 | 0.03 | 0.04 |
| DAVE20250919C00180000 | 180.00 | 36.40 | 39.70 | 32.50 | 3 | 15 | 76.95% | 0.94 | 0.00 | -0.16 | 0.04 | 0.04 |
| DAVE20250919C00185000 | 185.00 | 32.40 | 34.70 | 20.60 | 1 | 172 | 80.42% | 0.90 | 0.01 | -0.25 | 0.06 | 0.04 |
| DAVE20250919C00190000 | 190.00 | 27.80 | 29.80 | 27.85 | 14 | 901 | 71.12% | 0.88 | 0.01 | -0.24 | 0.07 | 0.04 |
| DAVE20250919C00195000 | 195.00 | 22.90 | 26.60 | 24.00 | 20 | 42 | 72.94% | 0.83 | 0.01 | -0.33 | 0.09 | 0.04 |
| DAVE20250919C00200000 | 200.00 | 19.40 | 21.70 | 20.35 | 181 | 448 | 59.72% | 0.81 | 0.01 | -0.29 | 0.10 | 0.04 |
| DAVE20250919C00210000 | 210.00 | 12.50 | 14.30 | 13.96 | 61 | 1,076 | 64.83% | 0.65 | 0.02 | -0.44 | 0.13 | 0.03 |
| DAVE20250919C00220000 | 220.00 | 7.20 | 9.00 | 8.49 | 43 | 213 | 63.00% | 0.48 | 0.02 | -0.46 | 0.14 | 0.03 |
| DAVE20250919C00230000 | 230.00 | 4.00 | 5.50 | 4.69 | 14 | 102 | 63.57% | 0.32 | 0.02 | -0.41 | 0.13 | 0.02 |
| DAVE20250919C00240000 | 240.00 | 2.60 | 2.80 | 2.65 | 126 | 64 | 63.40% | 0.19 | 0.01 | -0.31 | 0.10 | 0.01 |
| DAVE20250919C00250000 | 250.00 | 0.85 | 2.05 | 1.20 | 14 | 262 | 61.12% | 0.09 | 0.01 | -0.18 | 0.06 | 0.01 |
| DAVE20250919C00260000 | 260.00 | 0.00 | 1.40 | 0.00 | 0 | 59 | 61.30% | 0.04 | 0.00 | -0.10 | 0.03 | 0.00 |
| DAVE20250919C00270000 | 270.00 | 0.10 | 0.35 | 0.00 | 0 | 178 | 65.65% | 0.03 | 0.00 | -0.07 | 0.02 | 0.00 |
| DAVE20250919C00280000 | 280.00 | 0.00 | 2.55 | 0.00 | 0 | 459 | 103.49% | 0.08 | 0.00 | -0.27 | 0.06 | 0.00 |
| DAVE20250919C00290000 | 290.00 | 0.00 | 2.60 | 0.00 | 0 | 23 | 114.00% | 0.08 | 0.00 | -0.28 | 0.05 | 0.00 |
| DAVE20250919C00300000 | 300.00 | 0.00 | 1.00 | 0.00 | 0 | 43 | 103.31% | 0.04 | 0.00 | -0.14 | 0.03 | 0.00 |
| DAVE20250919C00310000 | 310.00 | 0.00 | 1.45 | 0.00 | 0 | 10 | 117.59% | 0.04 | 0.00 | -0.18 | 0.03 | 0.00 |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| DAVE20250919P00160000 | 160.00 | 0.05 | 1.40 | 0.00 | 0 | 32 | 109.34% | -0.04 | 0.00 | -0.15 | 0.03 | -0.00 |
| DAVE20250919P00165000 | 165.00 | 0.05 | 1.15 | 0.41 | 2 | 28 | 96.77% | -0.04 | 0.00 | -0.13 | 0.03 | -0.00 |
| DAVE20250919P00170000 | 170.00 | 0.00 | 1.45 | 0.00 | 0 | 34 | 85.40% | -0.04 | 0.00 | -0.11 | 0.03 | -0.00 |
| DAVE20250919P00175000 | 175.00 | 0.00 | 2.35 | 0.55 | 7 | 159 | 73.39% | -0.03 | 0.00 | -0.09 | 0.03 | -0.00 |
| DAVE20250919P00180000 | 180.00 | 0.50 | 0.85 | 0.75 | 12 | 659 | 73.45% | -0.05 | 0.00 | -0.14 | 0.04 | -0.00 |
| DAVE20250919P00185000 | 185.00 | 0.00 | 1.15 | 0.70 | 15 | 46 | 70.63% | -0.08 | 0.01 | -0.18 | 0.05 | -0.00 |
| DAVE20250919P00190000 | 190.00 | 1.05 | 1.45 | 1.30 | 10 | 211 | 69.18% | -0.11 | 0.01 | -0.23 | 0.07 | -0.01 |
| DAVE20250919P00195000 | 195.00 | 1.65 | 2.25 | 2.00 | 4 | 56 | 68.68% | -0.16 | 0.01 | -0.30 | 0.09 | -0.01 |
| DAVE20250919P00200000 | 200.00 | 2.65 | 3.60 | 2.95 | 7 | 66 | 66.92% | -0.21 | 0.01 | -0.35 | 0.10 | -0.01 |
| DAVE20250919P00210000 | 210.00 | 5.20 | 6.40 | 5.71 | 1,448 | 1,617 | 65.29% | -0.36 | 0.02 | -0.45 | 0.13 | -0.02 |
| DAVE20250919P00220000 | 220.00 | 9.70 | 11.30 | 10.09 | 1,027 | 130 | 62.42% | -0.53 | 0.02 | -0.46 | 0.14 | -0.03 |
| DAVE20250919P00230000 | 230.00 | 15.60 | 17.90 | 16.28 | 5 | 11 | 58.54% | -0.70 | 0.02 | -0.37 | 0.12 | -0.04 |
| DAVE20250919P00240000 | 240.00 | 22.90 | 26.60 | 0.00 | 0 | 13 | 58.34% | -0.84 | 0.01 | -0.26 | 0.09 | -0.04 |
| DAVE20250919P00250000 | 250.00 | 31.90 | 34.80 | 0.00 | 0 | 13 | 59.09% | -0.92 | 0.01 | -0.16 | 0.05 | -0.04 |
| DAVE20250919P00260000 | 260.00 | 41.20 | 45.20 | 0.00 | 0 | 0 | 58.82% | -0.97 | 0.00 | -0.08 | 0.03 | -0.03 |
| DAVE20250919P00270000 | 270.00 | 50.90 | 54.40 | 0.00 | 0 | 0 | 101.18% | -0.89 | 0.01 | -0.34 | 0.07 | -0.04 |
| DAVE20250919P00280000 | 280.00 | 61.10 | 64.20 | 0.00 | 0 | 0 | 111.46% | -0.90 | 0.00 | -0.34 | 0.06 | -0.05 |
| DAVE20250919P00290000 | 290.00 | 70.90 | 74.60 | 0.00 | 0 | 0 | 125.75% | -0.90 | 0.00 | -0.38 | 0.06 | -0.05 |
| DAVE20250919P00300000 | 300.00 | 80.70 | 84.10 | 0.00 | 0 | 0 | 127.38% | -0.92 | 0.00 | -0.32 | 0.05 | -0.05 |
| DAVE20250919P00310000 | 310.00 | 90.60 | 95.00 | 0.00 | 0 | 0 | 149.79% | -0.90 | 0.00 | -0.44 | 0.06 | -0.05 |
