COP 期权链 ConocoPhillips
Cboe delayed options data · 截至 21:51 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 ±8.2% (131.71–155.16) · ATM IV 33.6% · P/C 未平仓量 0.32
| 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 | |
| 69.30 | 72.75 | 1.00 | 0.0000 | 0.000 | 75 | 0 | 0.1900 | 13 | 97.4% | -0.00 | 0.0000 | -0.000 | ||||
| 64.35 | 67.75 | 9 | 1.00 | 0.0000 | 0.000 | 80 | 0 | 0.0700 | 40 | 79.0% | -0.00 | 0.0000 | -0.000 | |||
| 60.10 | 62.80 | 99.9% | 1.00 | 0.0000 | 0.000 | 85 | 0 | 1.43 | 80 | 111.1% | -0.00 | 0.0000 | -0.000 | |||
| 55.15 | 57.80 | 15 | 91.1% | 1.00 | 0.0000 | 0.000 | 90 | 0 | 0.8400 | 1,155 | 91.2% | -0.00 | 0.0001 | -0.001 | ||
| 50.15 | 53.30 | 486 | 90.6% | 1.00 | 0.0001 | 0.000 | 95 | 0 | 0.0700 | 1,444 | 57.9% | -0.00 | 0.0002 | -0.001 | ||
| 46.90 | 50.30 | 18 | 1.00 | 0.0002 | 0.000 | 97.5 | 0 | 0.6300 | 48 | 74.1% | -0.00 | 0.0003 | -0.002 | |||
| 45.15 | 47.85 | 64 | 73.4% | 1.00 | 0.0002 | 0.000 | 100 | 0 | 0.4400 | 545 | 65.9% | -0.00 | 0.0004 | -0.002 | ||
| 40.20 | 42.85 | 78 | 65.6% | 1.00 | 0.0005 | 0.000 | 105 | 0 | 0.2000 | 1,235 | 51.8% | -0.00 | 0.0007 | -0.004 | ||
| 35.25 | 37.90 | 677 | 58.8% | 0.99 | 0.0010 | -0.000 | 110 | 0.0100 | 0.7400 | 1 | 1,135 | 56.4% | -0.01 | 0.0014 | -0.007 | |
| 30.25 | 32.90 | 2,584 | 50.7% | 0.99 | 0.0021 | -0.005 | 115 | 0.0900 | 0.3800 | 6 | 1,377 | 44.7% | -0.02 | 0.0027 | -0.012 | |
| 25.35 | 27.45 | 13 | 2,029 | 37.2% | 0.97 | 0.0041 | -0.013 | 120 | 0.1500 | 0.3000 | 12 | 681 | 37.5% | -0.04 | 0.0050 | -0.020 |
| 20.55 | 22.65 | 22 | 4,609 | 35.8% | 0.94 | 0.0076 | -0.025 | 125 | 0.3500 | 0.5500 | 39 | 652 | 35.7% | -0.07 | 0.0086 | -0.032 |
| 16.35 | 18.15 | 7 | 2,016 | 37.8% | 0.89 | 0.0128 | -0.043 | 130 | 0.7700 | 1.20 | 222 | 3,014 | 35.4% | -0.13 | 0.0139 | -0.049 |
| 14.30 | 17.10 | 28.6% | 0.88 | 0.0140 | -0.047 | 131 | 0.7900 | 1.90 | 20 | 37.4% | -0.14 | 0.0151 | -0.052 | |||
| 14.20 | 17.10 | 38.5% | 0.86 | 0.0153 | -0.051 | 132 | 0.7900 | 1.90 | 7 | 35.6% | -0.16 | 0.0163 | -0.056 | |||
| 13.35 | 15.95 | 36.6% | 0.85 | 0.0166 | -0.055 | 133 | 1.14 | 1.44 | 1 | 33.3% | -0.17 | 0.0176 | -0.060 | |||
| 12.50 | 15.15 | 36.4% | 0.83 | 0.0180 | -0.059 | 134 | 1.38 | 1.64 | 8 | 10 | 33.5% | -0.19 | 0.0188 | -0.064 | ||
| 12.25 | 13.45 | 25 | 3,829 | 34.6% | 0.81 | 0.0193 | -0.063 | 135 | 1.58 | 1.84 | 14 | 413 | 33.2% | -0.21 | 0.0200 | -0.067 |
| 10.15 | 13.50 | 32.4% | 0.79 | 0.0206 | -0.068 | 136 | 1.62 | 3.05 | 5 | 36.1% | -0.23 | 0.0213 | -0.071 | |||
| 10.15 | 12.65 | 35.1% | 0.77 | 0.0219 | -0.071 | 137 | 1.62 | 2.70 | 1 | 32.7% | -0.26 | 0.0224 | -0.074 | |||
| 9.45 | 11.85 | 34.8% | 0.74 | 0.0232 | -0.075 | 138 | 2.31 | 2.68 | 2 | 33.0% | -0.28 | 0.0235 | -0.077 | |||
| 8.70 | 10.75 | 33.2% | 0.72 | 0.0243 | -0.079 | 139 | 2.72 | 2.99 | 7 | 33.3% | -0.30 | 0.0245 | -0.080 | |||
| 8.60 | 9.70 | 12 | 2,918 | 33.9% | 0.69 | 0.0254 | -0.082 | 140 | 3.05 | 3.30 | 14 | 913 | 33.1% | -0.33 | 0.0254 | -0.083 |
| 7.35 | 9.85 | 34.5% | 0.67 | 0.0263 | -0.085 | 141 | 3.35 | 4.50 | 35.5% | -0.36 | 0.0262 | -0.085 | ||||
| 7.45 | 9.10 | 36.3% | 0.64 | 0.0272 | -0.087 | 142 | 3.05 | 4.70 | 2 | 32.6% | -0.38 | 0.0269 | -0.087 | |||
| 6.10 | 8.65 | 6 | 34.3% | 0.61 | 0.0278 | -0.089 | 143 | 3.35 | 5.35 | 23 | 10 | 32.9% | -0.41 | 0.0275 | -0.089 | |
| 6.05 | 7.75 | 3 | 34.8% | 0.58 | 0.0283 | -0.091 | 144 | 4.20 | 5.80 | 45 | 8 | 34.0% | -0.44 | 0.0279 | -0.090 | |
| 6.10 | 6.45 | 50 | 4,102 | 34.2% | 0.56 | 0.0287 | -0.092 | 145 | 4.75 | 5.95 | 62 | 137 | 33.1% | -0.47 | 0.0281 | -0.090 |
| 5.30 | 6.15 | 3 | 33.9% | 0.53 | 0.0289 | -0.093 | 146 | 5.50 | 6.70 | 2 | 2 | 34.5% | -0.50 | 0.0282 | -0.091 | |
| 5.05 | 5.45 | 27 | 12 | 33.9% | 0.50 | 0.0289 | -0.093 | 147 | 5.75 | 7.65 | 7 | 3 | 34.8% | -0.52 | 0.0282 | -0.090 |
| 4.40 | 5.45 | 12 | 28 | 34.6% | 0.47 | 0.0288 | -0.093 | 148 | 6.15 | 8.20 | 6 | 34.3% | -0.55 | 0.0280 | -0.090 | |
| 3.60 | 5.40 | 1 | 34.6% | 0.44 | 0.0285 | -0.092 | 149 | 6.75 | 8.75 | 17 | 34.1% | -0.58 | 0.0276 | -0.089 | ||
| 3.80 | 4.15 | 87 | 13.6K | 33.7% | 0.41 | 0.0281 | -0.091 | 150 | 7.10 | 9.35 | 55 | 33.2% | -0.60 | 0.0272 | -0.087 | |
| 2.96 | 3.25 | 5 | 33.7% | 0.35 | 0.0265 | -0.086 | 152.5 | 8.80 | 11.00 | 1 | 33.2% | -0.67 | 0.0255 | -0.082 | ||
| 2.24 | 2.50 | 40 | 1,590 | 33.5% | 0.29 | 0.0244 | -0.080 | 155 | 10.20 | 12.80 | 1 | 3 | 31.5% | -0.72 | 0.0234 | -0.076 |
| 1.54 | 2.06 | 32 | 89 | 33.5% | 0.24 | 0.0218 | -0.073 | 157.5 | 13.05 | 14.75 | 1 | 34.9% | -0.77 | 0.0209 | -0.068 | |
| 1.14 | 1.53 | 105 | 1,124 | 33.4% | 0.19 | 0.0191 | -0.064 | 160 | 13.75 | 17.60 | 1 | 1 | 32.5% | -0.82 | 0.0183 | -0.060 |
| 0.6500 | 1.08 | 32.1% | 0.15 | 0.0164 | -0.056 | 162.5 | 16.20 | 19.80 | 34.1% | -0.85 | 0.0158 | -0.052 | ||||
| 0.4200 | 1.32 | 2 | 123 | 35.2% | 0.12 | 0.0140 | -0.048 | 165 | 18.60 | 21.25 | 29.9% | -0.88 | 0.0134 | -0.044 | ||
| 0.3300 | 0.7600 | 1 | 33.8% | 0.10 | 0.0117 | -0.041 | 167.5 | 20.90 | 23.60 | 29.5% | -0.91 | 0.0112 | -0.037 | |||
| 0.1000 | 0.7100 | 38 | 236 | 34.2% | 0.08 | 0.0097 | -0.035 | 170 | 23.25 | 25.95 | 28.0% | -0.93 | 0.0093 | -0.030 | ||
| 0 | 0.7000 | 142 | 37.9% | 0.05 | 0.0065 | -0.024 | 175 | 27.80 | 30.75 | -0.95 | 0.0062 | -0.019 | ||||
| 0.0100 | 1.79 | 40 | 52.0% | 0.03 | 0.0042 | -0.016 | 180 | 32.90 | 35.65 | -0.97 | 0.0040 | -0.011 | ||||
| 0 | 0.7300 | 75 | 47.1% | 0.02 | 0.0027 | -0.011 | 185 | 37.85 | 40.55 | -0.98 | 0.0026 | -0.005 | ||||
| 0 | 0.8600 | 28 | 52.8% | 0.01 | 0.0017 | -0.007 | 190 | 42.50 | 45.50 | -0.99 | 0.0017 | -0.001 | ||||
| 0 | 2.16 | 1 | 68.8% | 0.01 | 0.0011 | -0.005 | 195 | 47.75 | 50.45 | -0.99 | 0.0011 | 0.000 | ||||
| 0 | 0.2500 | 122 | 49.9% | 0.00 | 0.0007 | -0.003 | 200 | 52.75 | 55.40 | -1.00 | 0.0007 | 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。