COP 期权链 ConocoPhillips
Cboe delayed options data · 截至 15:35 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 ±14.6% (122.98–165.18) · ATM IV 31.4% · P/C 未平仓量 0.34
| 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 | |
| 67.85 | 70.15 | 1.00 | 0.0002 | 0.000 | 75 | 0.0500 | 0.1400 | 8 | 48.7% | -0.01 | 0.0004 | -0.002 | ||||
| 62.75 | 65.45 | 4 | 1.00 | 0.0004 | 0.000 | 80 | 0 | 0.1700 | 52 | 43.7% | -0.01 | 0.0006 | -0.003 | |||
| 57.80 | 60.35 | 7 | 0.99 | 0.0007 | 0.000 | 85 | 0.0300 | 0.2000 | 120 | 41.1% | -0.01 | 0.0008 | -0.004 | |||
| 52.95 | 55.50 | 3 | 0.99 | 0.0012 | 0.000 | 90 | 0.0800 | 0.2700 | 12 | 39.4% | -0.02 | 0.0012 | -0.005 | |||
| 48.30 | 50.65 | 10 | 0.98 | 0.0017 | -0.001 | 95 | 0.1500 | 0.4000 | 1 | 14 | 38.0% | -0.02 | 0.0018 | -0.007 | ||
| 45.90 | 48.25 | 0.97 | 0.0020 | -0.002 | 97.5 | 0.2000 | 0.6100 | 33 | 38.5% | -0.03 | 0.0022 | -0.009 | ||||
| 43.50 | 45.90 | 9 | 30.4% | 0.97 | 0.0024 | -0.004 | 100 | 0.2600 | 0.6900 | 10 | 37.5% | -0.04 | 0.0026 | -0.010 | ||
| 38.80 | 41.20 | 3 | 32.3% | 0.95 | 0.0033 | -0.007 | 105 | 0.4200 | 0.9000 | 40 | 35.7% | -0.05 | 0.0036 | -0.013 | ||
| 33.95 | 36.60 | 38 | 31.0% | 0.93 | 0.0046 | -0.011 | 110 | 0.7700 | 1.21 | 50 | 34.6% | -0.08 | 0.0049 | -0.017 | ||
| 29.70 | 31.95 | 135 | 31.4% | 0.90 | 0.0062 | -0.016 | 115 | 1.10 | 1.55 | 72 | 32.6% | -0.11 | 0.0065 | -0.021 | ||
| 25.45 | 27.90 | 213 | 31.9% | 0.86 | 0.0080 | -0.021 | 120 | 1.92 | 2.49 | 30 | 33.2% | -0.15 | 0.0083 | -0.025 | ||
| 21.55 | 23.55 | 1 | 168 | 31.0% | 0.81 | 0.0099 | -0.027 | 125 | 3.00 | 3.40 | 63 | 32.5% | -0.20 | 0.0102 | -0.030 | |
| 18.00 | 19.90 | 80 | 31.2% | 0.75 | 0.0118 | -0.032 | 130 | 4.30 | 4.75 | 131 | 32.1% | -0.26 | 0.0121 | -0.034 | ||
| 15.10 | 16.40 | 1 | 99 | 31.3% | 0.69 | 0.0135 | -0.036 | 135 | 6.00 | 6.45 | 205 | 31.9% | -0.32 | 0.0137 | -0.038 | |
| 12.05 | 13.50 | 875 | 31.1% | 0.61 | 0.0147 | -0.039 | 140 | 8.05 | 8.80 | 36 | 32.1% | -0.40 | 0.0148 | -0.040 | ||
| 9.60 | 10.80 | 1 | 352 | 31.0% | 0.54 | 0.0153 | -0.041 | 145 | 10.45 | 11.35 | 37 | 31.9% | -0.47 | 0.0154 | -0.041 | |
| 7.65 | 8.50 | 7 | 205 | 31.1% | 0.46 | 0.0154 | -0.041 | 150 | 13.30 | 14.45 | 10 | 32.1% | -0.55 | 0.0155 | -0.041 | |
| 6.20 | 6.65 | 5 | 111 | 31.3% | 0.39 | 0.0149 | -0.040 | 155 | 16.45 | 17.45 | 31.7% | -0.62 | 0.0151 | -0.039 | ||
| 4.55 | 5.20 | 188 | 31.0% | 0.33 | 0.0139 | -0.038 | 160 | 19.85 | 21.45 | 32.7% | -0.69 | 0.0143 | -0.037 | |||
| 3.45 | 4.10 | 39 | 31.1% | 0.27 | 0.0127 | -0.035 | 165 | 23.00 | 25.45 | 31.8% | -0.75 | 0.0132 | -0.034 | |||
| 2.79 | 3.15 | 38 | 31.5% | 0.22 | 0.0113 | -0.031 | 170 | 27.20 | 29.75 | 32.6% | -0.80 | 0.0120 | -0.030 | |||
| 2.15 | 2.47 | 1 | 8 | 32.1% | 0.18 | 0.0099 | -0.028 | 175 | 31.65 | 34.30 | 33.8% | -0.84 | 0.0105 | -0.026 | ||
| 1.47 | 2.48 | 37 | 33.3% | 0.14 | 0.0085 | -0.024 | 180 | 36.25 | 38.95 | 35.0% | -0.88 | 0.0090 | -0.021 | |||
| 1.01 | 1.94 | 33.2% | 0.12 | 0.0072 | -0.021 | 185 | 40.95 | 43.35 | 35.3% | -0.91 | 0.0075 | -0.017 | ||||
| 0.8400 | 1.50 | 35 | 33.6% | 0.09 | 0.0061 | -0.018 | 190 | 45.75 | 48.15 | 36.6% | -0.93 | 0.0061 | -0.012 | |||
| 0.5800 | 1.23 | 16 | 33.9% | 0.07 | 0.0051 | -0.015 | 195 | 50.60 | 53.10 | 38.5% | -0.95 | 0.0048 | -0.008 | |||
| 0.4500 | 0.9800 | 11 | 34.3% | 0.06 | 0.0042 | -0.013 | 200 | 55.50 | 57.90 | 39.6% | -0.97 | 0.0037 | -0.004 | |||
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。