COP 期权链 ConocoPhillips
Cboe delayed options data · 截至 09:35 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 ±10.2% (129.74–159.14) · ATM IV 31.3% · P/C 未平仓量 0.74
| 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 | |
| 68.55 | 72.55 | 39 | 80.6% | 1.00 | 0.0000 | 0.000 | 75 | 0.0100 | 0.2000 | 2,757 | 70.8% | -0.00 | 0.0001 | -0.000 | ||
| 66.05 | 70.10 | 8 | 78.0% | 1.00 | 0.0000 | 0.000 | 77.5 | 0 | 0.5700 | 114 | 77.9% | -0.00 | 0.0001 | -0.001 | ||
| 64.35 | 66.60 | 81 | 63.6% | 1.00 | 0.0000 | 0.000 | 80 | 0 | 0.3000 | 202 | 3,177 | 67.6% | -0.00 | 0.0001 | -0.001 | |
| 61.85 | 64.10 | 41 | 58.6% | 1.00 | 0.0000 | 0.000 | 82.5 | 0 | 0.2000 | 1 | 395 | 61.1% | -0.00 | 0.0001 | -0.001 | |
| 59.35 | 61.65 | 33 | 58.7% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 0.3300 | 833 | 62.3% | -0.00 | 0.0002 | -0.001 | ||
| 56.10 | 60.15 | 106 | 65.1% | 1.00 | 0.0001 | 0.000 | 87.5 | 0 | 1.13 | 124 | 72.7% | -0.00 | 0.0002 | -0.001 | ||
| 54.40 | 56.40 | 92 | 1.00 | 0.0001 | 0.000 | 90 | 0 | 0.9400 | 676 | 66.8% | -0.00 | 0.0003 | -0.002 | |||
| 51.15 | 55.15 | 258 | 59.1% | 1.00 | 0.0002 | 0.000 | 92.5 | 0 | 0.3500 | 150 | 53.9% | -0.00 | 0.0004 | -0.002 | ||
| 49.35 | 52.00 | 280 | 56.8% | 1.00 | 0.0003 | 0.000 | 95 | 0.0100 | 0.2000 | 2 | 642 | 47.5% | -0.00 | 0.0006 | -0.003 | |
| 46.90 | 50.20 | 183 | 63.8% | 1.00 | 0.0004 | 0.000 | 97.5 | 0 | 0.3800 | 812 | 48.9% | -0.01 | 0.0008 | -0.003 | ||
| 43.70 | 47.60 | 448 | 48.9% | 1.00 | 0.0006 | 0.000 | 100 | 0 | 0.1000 | 1 | 2,036 | 38.5% | -0.01 | 0.0010 | -0.004 | |
| 38.75 | 42.90 | 180 | 48.4% | 0.99 | 0.0012 | 0.000 | 105 | 0 | 0.4500 | 1,186 | 42.0% | -0.02 | 0.0017 | -0.007 | ||
| 33.90 | 37.20 | 579 | 0.98 | 0.0023 | -0.004 | 110 | 0.0100 | 0.3000 | 21 | 3,108 | 34.6% | -0.03 | 0.0028 | -0.011 | ||
| 29.70 | 32.50 | 205 | 7,259 | 41.1% | 0.97 | 0.0042 | -0.011 | 115 | 0.1500 | 0.5200 | 1,213 | 34.2% | -0.04 | 0.0046 | -0.016 | |
| 24.95 | 27.35 | 5,296 | 35.5% | 0.94 | 0.0069 | -0.019 | 120 | 0.1600 | 0.8900 | 1 | 3,877 | 32.0% | -0.07 | 0.0071 | -0.023 | |
| 21.05 | 22.15 | 2,445 | 34.1% | 0.89 | 0.0104 | -0.030 | 125 | 1.09 | 1.31 | 4 | 659 | 33.2% | -0.12 | 0.0103 | -0.032 | |
| 16.50 | 18.80 | 2,034 | 34.9% | 0.83 | 0.0143 | -0.041 | 130 | 1.85 | 2.06 | 14 | 1,020 | 32.1% | -0.18 | 0.0140 | -0.042 | |
| 12.85 | 14.45 | 37 | 3,556 | 32.8% | 0.74 | 0.0179 | -0.051 | 135 | 3.00 | 3.55 | 15 | 156 | 32.2% | -0.27 | 0.0177 | -0.051 |
| 9.75 | 10.90 | 202 | 1,581 | 32.2% | 0.64 | 0.0205 | -0.058 | 140 | 4.45 | 5.05 | 12 | 170 | 30.7% | -0.37 | 0.0205 | -0.058 |
| 7.35 | 7.85 | 8 | 1,962 | 31.9% | 0.53 | 0.0217 | -0.061 | 145 | 6.80 | 7.40 | 30 | 96 | 30.8% | -0.47 | 0.0220 | -0.061 |
| 5.25 | 5.65 | 31 | 3,753 | 31.8% | 0.43 | 0.0213 | -0.060 | 150 | 9.75 | 10.60 | 38 | 82 | 30.9% | -0.58 | 0.0217 | -0.060 |
| 3.65 | 4.00 | 65 | 1,239 | 31.9% | 0.33 | 0.0196 | -0.056 | 155 | 12.15 | 15.25 | 97 | 32.4% | -0.68 | 0.0200 | -0.056 | |
| 2.49 | 2.73 | 24 | 896 | 32.0% | 0.25 | 0.0170 | -0.049 | 160 | 15.45 | 19.20 | 10 | 31.4% | -0.76 | 0.0173 | -0.048 | |
| 1.50 | 1.87 | 4 | 410 | 31.7% | 0.18 | 0.0140 | -0.041 | 165 | 19.95 | 23.40 | 32.7% | -0.83 | 0.0142 | -0.039 | ||
| 0.5600 | 1.81 | 2 | 156 | 32.6% | 0.13 | 0.0112 | -0.034 | 170 | 24.05 | 27.90 | 1 | 31.8% | -0.88 | 0.0112 | -0.030 | |
| 0.1700 | 1.47 | 137 | 33.3% | 0.09 | 0.0087 | -0.027 | 175 | 28.65 | 32.55 | 31.8% | -0.92 | 0.0084 | -0.022 | |||
| 0 | 1.44 | 35 | 35.8% | 0.07 | 0.0066 | -0.021 | 180 | 33.30 | 37.30 | 1 | 30.4% | -0.95 | 0.0062 | -0.015 | ||
| 0.0300 | 0.6300 | 53 | 33.5% | 0.05 | 0.0049 | -0.016 | 185 | 38.15 | 42.15 | 29.2% | -0.96 | 0.0044 | -0.009 | |||
| 0 | 0.8600 | 56 | 38.2% | 0.03 | 0.0036 | -0.012 | 190 | 43.00 | 46.65 | -0.98 | 0.0031 | -0.004 | ||||
| 0 | 0.5700 | 38.2% | 0.02 | 0.0026 | -0.009 | 195 | 48.95 | 51.60 | 39.8% | -0.98 | 0.0022 | -0.001 | ||||
| 0.0300 | 0.4600 | 8 | 182 | 39.9% | 0.02 | 0.0019 | -0.007 | 200 | 52.90 | 56.95 | -0.99 | 0.0015 | 0.000 | |||
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。