COP 期权链 ConocoPhillips
Cboe delayed options data · 截至 06:35 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 ±14.5% (123.51–165.36) · ATM IV 31.1% · P/C 未平仓量 0.30
| 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 | |
| 69.35 | 71.65 | 51.2% | 1.00 | 0.0001 | 0.000 | 75 | 0 | 0.5500 | 8 | 56.8% | -0.00 | 0.0003 | -0.002 | |||
| 64.45 | 66.80 | 4 | 51.9% | 1.00 | 0.0003 | 0.000 | 80 | 0 | 1.38 | 52 | 60.9% | -0.01 | 0.0004 | -0.002 | ||
| 59.55 | 61.90 | 7 | 49.0% | 0.99 | 0.0006 | 0.000 | 85 | 0.0100 | 0.6200 | 120 | 48.2% | -0.01 | 0.0007 | -0.003 | ||
| 54.65 | 57.05 | 3 | 46.1% | 0.99 | 0.0010 | 0.000 | 90 | 0 | 0.8800 | 12 | 46.3% | -0.01 | 0.0011 | -0.005 | ||
| 49.10 | 53.15 | 10 | 45.2% | 0.98 | 0.0015 | 0.000 | 95 | 0 | 0.7100 | 14 | 40.2% | -0.02 | 0.0016 | -0.006 | ||
| 47.40 | 49.75 | 41.6% | 0.98 | 0.0018 | -0.001 | 97.5 | 0 | 0.7800 | 33 | 38.7% | -0.03 | 0.0019 | -0.007 | |||
| 45.00 | 47.40 | 9 | 40.6% | 0.97 | 0.0021 | -0.002 | 100 | 0.1200 | 0.8300 | 6 | 4 | 38.0% | -0.03 | 0.0023 | -0.009 | |
| 40.25 | 42.65 | 3 | 38.4% | 0.96 | 0.0031 | -0.006 | 105 | 0.3000 | 1.04 | 34 | 6 | 36.3% | -0.05 | 0.0033 | -0.012 | |
| 35.65 | 38.00 | 38 | 36.8% | 0.93 | 0.0043 | -0.010 | 110 | 0.4700 | 1.37 | 50 | 34.5% | -0.07 | 0.0046 | -0.015 | ||
| 30.45 | 34.50 | 135 | 36.4% | 0.91 | 0.0058 | -0.015 | 115 | 1.02 | 1.74 | 25 | 51 | 33.6% | -0.10 | 0.0062 | -0.020 | |
| 26.15 | 29.50 | 213 | 33.2% | 0.87 | 0.0076 | -0.020 | 120 | 1.27 | 2.62 | 30 | 32.4% | -0.14 | 0.0079 | -0.025 | ||
| 23.60 | 24.40 | 5 | 164 | 33.7% | 0.82 | 0.0095 | -0.026 | 125 | 2.76 | 3.90 | 63 | 34.0% | -0.19 | 0.0098 | -0.029 | |
| 18.30 | 21.65 | 80 | 32.0% | 0.77 | 0.0114 | -0.031 | 130 | 4.20 | 4.40 | 14 | 117 | 32.3% | -0.24 | 0.0116 | -0.034 | |
| 15.35 | 17.95 | 7 | 106 | 32.0% | 0.70 | 0.0130 | -0.036 | 135 | 5.75 | 6.65 | 205 | 33.1% | -0.31 | 0.0132 | -0.038 | |
| 12.55 | 15.05 | 875 | 32.2% | 0.63 | 0.0142 | -0.039 | 140 | 7.35 | 8.00 | 17 | 19 | 31.2% | -0.38 | 0.0144 | -0.040 | |
| 10.65 | 11.80 | 352 | 32.2% | 0.56 | 0.0150 | -0.041 | 145 | 9.05 | 10.35 | 21 | 17 | 29.9% | -0.46 | 0.0151 | -0.042 | |
| 8.20 | 9.25 | 42 | 183 | 31.2% | 0.48 | 0.0151 | -0.042 | 150 | 12.35 | 13.75 | 10 | 31.6% | -0.53 | 0.0153 | -0.042 | |
| 6.85 | 7.15 | 1 | 111 | 31.6% | 0.41 | 0.0148 | -0.041 | 155 | 14.35 | 17.95 | 31.5% | -0.60 | 0.0150 | -0.041 | ||
| 5.45 | 5.75 | 2 | 187 | 32.0% | 0.35 | 0.0140 | -0.039 | 160 | 18.10 | 20.70 | 30.7% | -0.67 | 0.0144 | -0.038 | ||
| 4.20 | 4.50 | 2 | 39 | 32.0% | 0.29 | 0.0128 | -0.036 | 165 | 21.85 | 25.15 | 31.8% | -0.73 | 0.0134 | -0.035 | ||
| 2.64 | 3.50 | 38 | 31.0% | 0.24 | 0.0116 | -0.033 | 170 | 26.10 | 29.25 | 32.5% | -0.78 | 0.0122 | -0.032 | |||
| 1.76 | 3.85 | 8 | 33.2% | 0.19 | 0.0102 | -0.029 | 175 | 29.50 | 33.35 | 30.0% | -0.83 | 0.0108 | -0.028 | |||
| 1.49 | 2.30 | 37 | 31.9% | 0.16 | 0.0088 | -0.026 | 180 | 34.70 | 38.05 | 32.9% | -0.87 | 0.0094 | -0.023 | |||
| 1.11 | 2.08 | 33.0% | 0.13 | 0.0076 | -0.022 | 185 | 39.60 | 42.35 | 33.2% | -0.90 | 0.0079 | -0.019 | ||||
| 1.04 | 1.50 | 35 | 33.5% | 0.10 | 0.0064 | -0.019 | 190 | 43.45 | 47.55 | 31.9% | -0.93 | 0.0065 | -0.014 | |||
| 0.5800 | 1.22 | 16 | 33.1% | 0.08 | 0.0054 | -0.016 | 195 | 49.15 | 51.85 | 34.4% | -0.95 | 0.0052 | -0.009 | |||
| 0.4200 | 1.02 | 11 | 33.6% | 0.06 | 0.0045 | -0.014 | 200 | 53.10 | 57.10 | 30.3% | -0.96 | 0.0040 | -0.005 | |||
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。