COP 期权链 ConocoPhillips
Cboe delayed options data · 截至 21:49 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 ±8.8% (123.89–147.79) · ATM IV 29.5% · P/C 未平仓量 —
| 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 | |
| 14.20 | 16.80 | 33.4% | 0.84 | 0.0157 | -0.030 | 123 | 0 | 3.45 | 33.4% | -0.17 | 0.0161 | -0.039 | ||||
| 12.80 | 16.00 | 31.0% | 0.82 | 0.0168 | -0.033 | 124 | 0 | 3.60 | 32.3% | -0.19 | 0.0172 | -0.041 | ||||
| 11.90 | 15.20 | 30.4% | 0.80 | 0.0179 | -0.035 | 125 | 0.0800 | 3.80 | 31.6% | -0.20 | 0.0183 | -0.043 | ||||
| 11.35 | 14.45 | 31.2% | 0.78 | 0.0190 | -0.038 | 126 | 0.1900 | 4.00 | 31.0% | -0.22 | 0.0194 | -0.046 | ||||
| 10.95 | 13.70 | 32.1% | 0.76 | 0.0200 | -0.041 | 127 | 0.3100 | 4.25 | 30.5% | -0.24 | 0.0206 | -0.048 | ||||
| 9.70 | 12.95 | 30.3% | 0.74 | 0.0211 | -0.043 | 128 | 0.5300 | 4.45 | 30.0% | -0.27 | 0.0216 | -0.050 | ||||
| 9.35 | 12.25 | 31.3% | 0.72 | 0.0220 | -0.045 | 129 | 0.8300 | 4.70 | 29.8% | -0.29 | 0.0226 | -0.051 | ||||
| 8.25 | 11.60 | 30.1% | 0.70 | 0.0229 | -0.048 | 130 | 1.65 | 3.85 | 8 | 27.8% | -0.31 | 0.0236 | -0.053 | |||
| 7.85 | 10.95 | 30.7% | 0.67 | 0.0238 | -0.050 | 131 | 1.50 | 5.30 | 29.5% | -0.34 | 0.0245 | -0.055 | ||||
| 7.20 | 10.35 | 30.6% | 0.65 | 0.0245 | -0.051 | 132 | 1.88 | 5.65 | 29.4% | -0.36 | 0.0253 | -0.056 | ||||
| 6.30 | 9.75 | 29.8% | 0.62 | 0.0251 | -0.053 | 133 | 2.29 | 6.10 | 29.5% | -0.39 | 0.0260 | -0.057 | ||||
| 5.95 | 9.20 | 30.4% | 0.60 | 0.0257 | -0.054 | 134 | 2.73 | 6.35 | 29.0% | -0.41 | 0.0266 | -0.058 | ||||
| 5.60 | 8.65 | 30.8% | 0.57 | 0.0261 | -0.055 | 135 | 4.75 | 5.85 | 1 | 30.5% | -0.44 | 0.0271 | -0.059 | |||
| 4.65 | 8.15 | 29.7% | 0.55 | 0.0264 | -0.056 | 136 | 4.95 | 6.15 | 1 | 29.3% | -0.47 | 0.0274 | -0.059 | |||
| 4.45 | 7.65 | 30.4% | 0.52 | 0.0265 | -0.057 | 137 | 5.75 | 6.50 | 11 | 29.5% | -0.50 | 0.0277 | -0.059 | |||
| 3.35 | 7.20 | 1 | 28.8% | 0.49 | 0.0266 | -0.057 | 138 | 4.75 | 8.55 | 29.4% | -0.52 | 0.0278 | -0.059 | |||
| 3.50 | 6.80 | 30.4% | 0.47 | 0.0265 | -0.057 | 139 | 5.35 | 8.70 | 28.4% | -0.55 | 0.0278 | -0.059 | ||||
| 2.65 | 6.40 | 29.3% | 0.44 | 0.0263 | -0.057 | 140 | 5.95 | 9.75 | 29.5% | -0.58 | 0.0277 | -0.058 | ||||
| 2.63 | 6.05 | 30.3% | 0.42 | 0.0260 | -0.056 | 141 | 6.60 | 10.40 | 29.6% | -0.60 | 0.0274 | -0.057 | ||||
| 2.24 | 5.70 | 30.2% | 0.39 | 0.0255 | -0.056 | 142 | 7.25 | 10.95 | 29.3% | -0.63 | 0.0271 | -0.056 | ||||
| 1.93 | 5.40 | 30.4% | 0.37 | 0.0250 | -0.055 | 143 | 7.95 | 11.55 | 29.2% | -0.65 | 0.0266 | -0.055 | ||||
| 1.42 | 5.10 | 29.9% | 0.35 | 0.0244 | -0.054 | 144 | 8.65 | 12.25 | 29.1% | -0.68 | 0.0261 | -0.053 | ||||
| 1.50 | 4.80 | 2 | 30.9% | 0.33 | 0.0237 | -0.053 | 145 | 9.40 | 13.10 | 29.5% | -0.70 | 0.0255 | -0.052 | |||
| 0.9300 | 4.55 | 30.1% | 0.30 | 0.0230 | -0.051 | 146 | 10.15 | 14.00 | 30.0% | -0.73 | 0.0249 | -0.050 | ||||
| 0.6700 | 4.35 | 30.3% | 0.28 | 0.0222 | -0.050 | 147 | 10.95 | 14.50 | 29.2% | -0.75 | 0.0242 | -0.048 | ||||
| 0.4200 | 4.15 | 30.3% | 0.26 | 0.0214 | -0.049 | 148 | 11.75 | 14.90 | 27.8% | -0.77 | 0.0234 | -0.046 | ||||
| 0.2800 | 3.95 | 30.6% | 0.25 | 0.0205 | -0.047 | 149 | 12.55 | 16.30 | 29.8% | -0.79 | 0.0226 | -0.044 | ||||
| 0.3200 | 3.80 | 2 | 31.6% | 0.23 | 0.0196 | -0.045 | 150 | 13.40 | 17.10 | 29.8% | -0.81 | 0.0218 | -0.042 | |||
| 0 | 2.15 | 27.5% | 0.19 | 0.0174 | -0.041 | 152.5 | 15.60 | 19.10 | 29.2% | -0.85 | 0.0195 | -0.037 | ||||
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。