康菲石油
COP
146.51
+4.78
+3.37%
康菲石油
US · COP
#125 按市值排名
上市于 1970
146.51
+4.78
+3.37%
实时 - 追踪5344个代码 - 心跳于212秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
6843 1957
■ 看涨成交量■ 看跌成交量
- 今日看涨期权成交量超过看跌期权 3.4 倍以上——当日期权资金流向偏向乐观。
期权隐含波动区间 vs 分析师目标价
该期权链最远到期日（Nov 13, 2026，还剩27天）隐含的平价年化波动率为33.06%——对应一个标准差的波动区间大约为$133.34–$159.68。
期权隐含区间（约68%概率），27天
$133.34现价 $146.51$159.68
分析师目标价区间（约12个月）
$126.00均值 $150.71$189.00
图中是两个不同维度的数据放在同一坐标上对比：紫色区间是期权市场自身隐含的近期波动率定价（统计意义上，未来27天内）；蓝色区间是卖方分析师对约12个月后的看法。两者都不是预测。
今日最活跃合约
| 合约 | 类型 | 最新价 | 成交量 | 未平仓量 | IV |
|---|---|---|---|---|---|
| Oct 23 $147.00 | 看涨 | $2.42 | 900 | 31 | 32.90% |
| Oct 23 $148.00 | 看涨 | $2.00 | 757 | 63 | 33.07% |
| Nov 6 $152.50 | 看涨 | $2.34 | 432 | 33 | 36.52% |
| Oct 16 $144.00 | 看涨 | $0.20 | 407 | 429 | 55.15% |
| Oct 23 $145.00 | 看跌 | $1.85 | 292 | 3 | 33.06% |
| Oct 23 $150.00 | 看涨 | $1.28 | 263 | 65 | 32.83% |
| Oct 16 $142.00 | 看涨 | $0.79 | 241 | 744 | 53.95% |
| Oct 16 $130.00 | 看涨 | $11.34 | 213 | 1,531 | 0.00% |
| Oct 23 $146.00 | 看涨 | $2.92 | 161 | 25 | 32.67% |
| Nov 6 $140.00 | 看涨 | $8.79 | 151 | 278 | 35.47% |
按今日成交量排序，看涨与看跌合约合并排名。成交量相同时按数据库返回的原始顺序排列。
完整期权链（按到期日）
Sep 25, 2026 (59个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $63.31 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $58.32 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $53.32 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $48.33 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $43.33 | 0 | 8 | $90.00 | $0.00 | 0 | 12 |
| $38.33 | 0 | 0 | $95.00 | $0.00 | 0 | 4 |
| $33.34 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $30.35 | 0 | 0 | $103.00 | $0.01 | 0 | 27 |
| $29.35 | 0 | 0 | $104.00 | $0.01 | 0 | 0 |
| $28.35 | 0 | 0 | $105.00 | $0.01 | 0 | 2 |
| $27.36 | 0 | 0 | $106.00 | $0.02 | 0 | 0 |
| $26.36 | 0 | 0 | $107.00 | $0.02 | 0 | 3 |
| $25.37 | 0 | 0 | $108.00 | $0.02 | 0 | 19 |
| $24.38 | 0 | 0 | $109.00 | $0.03 | 0 | 9 |
| $23.38 | 0 | 0 | $110.00 | $0.03 | 0 | 51 |
| $22.39 | 0 | 0 | $111.00 | $0.04 | 0 | 5 |
| $21.39 | 0 | 0 | $112.00 | $0.04 | 0 | 20 |
| $20.40 | 0 | 4 | $113.00 | $0.05 | 0 | 24 |
| $19.40 | 0 | 1 | $114.00 | $0.05 | 0 | 6 |
| $18.41 | 0 | 4 | $115.00 | $0.06 | 0 | 59 |
| $17.42 | 0 | 5 | $116.00 | $0.04 | 4 | 25 |
| $16.42 | 0 | 2 | $117.00 | $0.07 | 0 | 14 |
| $15.43 | 0 | 216 | $118.00 | $0.04 | 1 | 50 |
| $14.43 | 0 | 10 | $119.00 | $0.08 | 0 | 1 |
| $13.44 | 0 | 20 | $120.00 | $0.08 | 0 | 42 |
| $12.45 | 0 | 23 | $121.00 | $0.09 | 0 | 1 |
| $11.00 | 1 | 14 | $122.00 | $0.11 | 0 | 162 |
| $10.51 | 0 | 7 | $123.00 | $0.20 | 5 | 76 |
| $9.57 | 0 | 7 | $124.00 | $0.23 | 2 | 144 |
| $8.64 | 0 | 38 | $125.00 | $0.29 | 0 | 87 |
| $7.74 | 0 | 155 | $126.00 | $0.45 | 69 | 12 |
| $6.86 | 0 | 36 | $127.00 | $0.50 | 0 | 126 |
| $6.03 | 0 | 553 | $128.00 | $0.57 | 1 | 1,554 |
| $5.21 | 0 | 54 | $129.00 | $0.91 | 1 | 95 |
| $4.46 | 0 | 149 | $130.00 | $1.09 | 3 | 209 |
| $3.77 | 0 | 84 | $131.00 | $1.42 | 0 | 78 |
| $2.83 | 21 | 308 | $132.00 | $1.79 | 0 | 395 |
| $2.26 | 3 | 63 | $133.00 | $2.53 | 1 | 252 |
| $1.98 | 27 | 42 | $134.00 | $2.76 | 0 | 152 |
| $1.49 | 2 | 215 | $135.00 | $3.38 | 0 | 245 |
| $1.04 | 2 | 45 | $136.00 | $4.02 | 0 | 31 |
| $0.78 | 27 | 128 | $137.00 | $4.74 | 0 | 16 |
| $0.63 | 17 | 131 | $138.00 | $5.50 | 0 | 397 |
| $0.63 | 0 | 92 | $139.00 | $6.30 | 0 | 38 |
| $0.40 | 62 | 1,165 | $140.00 | $7.17 | 0 | 105 |
| $0.36 | 0 | 235 | $141.00 | $8.04 | 0 | 19 |
| $0.21 | 1 | 47 | $142.00 | $9.52 | 1 | 3 |
| $0.23 | 0 | 37 | $143.00 | $9.93 | 0 | 0 |
| $0.17 | 0 | 20 | $144.00 | $10.88 | 0 | 0 |
| $0.11 | 3 | 146 | $145.00 | $11.86 | 0 | 0 |
| $0.11 | 0 | 5 | $146.00 | $12.84 | 0 | 0 |
| $0.14 | 5 | 13 | $147.00 | $13.83 | 0 | 0 |
| $0.09 | 0 | 21 | $148.00 | $14.82 | 0 | 0 |
| $0.08 | 0 | 27 | $149.00 | $15.82 | 0 | 0 |
| $0.08 | 0 | 31 | $150.00 | $16.82 | 0 | 0 |
| $0.07 | 0 | 1 | $152.50 | $19.31 | 0 | 0 |
| $0.06 | 0 | 44 | $155.00 | $21.81 | 0 | 0 |
| $0.05 | 0 | 1 | $160.00 | $26.81 | 0 | 0 |
| $0.04 | 0 | 0 | $165.00 | $31.81 | 0 | 0 |
Oct 2, 2026 (51个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $56.64 | 2 | 2 | $70.00 | $0.00 | 0 | 1 |
| $51.72 | 2 | 2 | $75.00 | $0.00 | 0 | 0 |
| $45.24 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $40.24 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $35.24 | 0 | 10 | $90.00 | $0.00 | 0 | 0 |
| $30.24 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $25.24 | 0 | 0 | $100.00 | $0.00 | 0 | 1 |
| $20.24 | 0 | 0 | $105.00 | $0.00 | 0 | 7 |
| $17.00 | 1 | 1 | $110.00 | $0.00 | 0 | 24 |
| $12.25 | 0 | 2 | $113.00 | $0.00 | 0 | 37 |
| $11.25 | 0 | 0 | $114.00 | $0.00 | 0 | 17 |
| $10.25 | 0 | 1 | $115.00 | $0.01 | 0 | 18 |
| $9.26 | 0 | 6 | $116.00 | $0.02 | 0 | 12 |
| $8.28 | 0 | 2 | $117.00 | $0.03 | 0 | 14 |
| $7.30 | 0 | 1 | $118.00 | $0.05 | 0 | 115 |
| $6.32 | 0 | 1 | $119.00 | $0.07 | 0 | 27 |
| $5.33 | 0 | 25 | $120.00 | $0.03 | 5 | 45 |
| $4.44 | 0 | 90 | $121.00 | $0.05 | 18 | 71 |
| $3.54 | 0 | 11 | $122.00 | $0.14 | 1 | 319 |
| $2.65 | 0 | 24 | $123.00 | $0.03 | 17 | 77 |
| $3.17 | 4 | 26 | $124.00 | $0.30 | 8 | 338 |
| $1.29 | 105 | 165 | $125.00 | $0.42 | 24 | 386 |
| $1.57 | 8 | 206 | $126.00 | $0.60 | 22 | 167 |
| $0.90 | 35 | 201 | $127.00 | $1.05 | 45 | 190 |
| $0.51 | 29 | 196 | $128.00 | $1.55 | 51 | 66 |
| $0.22 | 31 | 383 | $129.00 | $4.03 | 0 | 104 |
| $0.08 | 56 | 486 | $130.00 | $3.19 | 4 | 86 |
| $0.02 | 105 | 86 | $131.00 | $5.91 | 0 | 97 |
| $0.04 | 72 | 201 | $132.00 | $6.90 | 0 | 28 |
| $0.03 | 105 | 181 | $133.00 | $7.89 | 0 | 0 |
| $0.01 | 32 | 412 | $134.00 | $7.32 | 1 | 1 |
| $0.03 | 3 | 669 | $135.00 | $9.87 | 0 | 0 |
| $0.06 | 0 | 728 | $136.00 | $10.87 | 0 | 0 |
| $0.02 | 3 | 2,081 | $137.00 | $11.86 | 0 | 0 |
| $0.03 | 0 | 357 | $138.00 | $11.50 | 4 | 0 |
| $0.01 | 10 | 213 | $139.00 | $13.85 | 0 | 0 |
| $0.01 | 0 | 316 | $140.00 | $14.85 | 0 | 0 |
| $0.01 | 0 | 44 | $141.00 | $15.85 | 0 | 0 |
| $0.40 | 25 | 138 | $142.00 | $16.85 | 0 | 0 |
| $0.00 | 0 | 106 | $143.00 | $17.85 | 0 | 0 |
| $0.00 | 0 | 47 | $144.00 | $18.85 | 0 | 0 |
| $0.00 | 0 | 313 | $145.00 | $19.85 | 0 | 0 |
| $0.00 | 0 | 15 | $146.00 | $20.85 | 0 | 0 |
| $0.00 | 0 | 6 | $147.00 | $21.85 | 0 | 0 |
| $0.00 | 0 | 41 | $148.00 | $22.85 | 0 | 0 |
| $0.00 | 0 | 0 | $149.00 | $23.85 | 0 | 0 |
| $0.00 | 0 | 52 | $150.00 | $24.85 | 0 | 0 |
| $0.00 | 0 | 0 | $152.50 | $27.35 | 0 | 0 |
| $0.00 | 0 | 31 | $155.00 | $29.85 | 0 | 0 |
| $0.00 | 0 | 2 | $160.00 | $34.85 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $39.85 | 0 | 0 |
Oct 9, 2026 (52个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $64.20 | 0 | 0 | $70.00 | $0.00 | 0 | 18 |
| $59.20 | 0 | 2 | $75.00 | $0.00 | 0 | 0 |
| $54.21 | 0 | 2 | $80.00 | $0.00 | 0 | 19 |
| $49.21 | 0 | 2 | $85.00 | $0.00 | 0 | 2 |
| $44.21 | 0 | 12 | $90.00 | $0.00 | 0 | 0 |
| $39.21 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $34.21 | 0 | 0 | $100.00 | $0.00 | 0 | 10 |
| $29.21 | 0 | 0 | $105.00 | $0.00 | 0 | 11 |
| $24.21 | 0 | 0 | $110.00 | $0.00 | 0 | 20 |
| $22.21 | 0 | 0 | $112.00 | $0.00 | 0 | 0 |
| $21.21 | 0 | 5 | $113.00 | $0.00 | 0 | 0 |
| $20.21 | 0 | 8 | $114.00 | $0.00 | 0 | 0 |
| $19.21 | 0 | 8 | $115.00 | $0.00 | 0 | 2,117 |
| $18.21 | 0 | 2 | $116.00 | $0.00 | 0 | 35 |
| $17.22 | 0 | 1 | $117.00 | $0.01 | 0 | 29 |
| $16.22 | 0 | 11 | $118.00 | $0.01 | 0 | 26 |
| $15.22 | 0 | 8 | $119.00 | $0.01 | 0 | 15 |
| $14.23 | 0 | 24 | $120.00 | $0.02 | 0 | 216 |
| $13.24 | 0 | 34 | $121.00 | $0.03 | 0 | 58 |
| $12.24 | 0 | 17 | $122.00 | $0.04 | 0 | 172 |
| $11.25 | 0 | 6 | $123.00 | $0.04 | 0 | 116 |
| $10.26 | 0 | 1 | $124.00 | $0.05 | 0 | 78 |
| $9.27 | 0 | 80 | $125.00 | $0.49 | 3 | 334 |
| $9.12 | 1 | 213 | $126.00 | $0.03 | 1 | 193 |
| $7.59 | 4 | 134 | $127.00 | $0.03 | 1 | 158 |
| $6.29 | 0 | 285 | $128.00 | $0.02 | 1 | 105 |
| $5.97 | 3 | 444 | $129.00 | $0.09 | 0 | 44 |
| $5.23 | 3 | 408 | $130.00 | $0.09 | 0 | 213 |
| $4.10 | 4 | 225 | $131.00 | $0.10 | 0 | 25 |
| $2.43 | 0 | 68 | $132.00 | $0.22 | 0 | 74 |
| $2.38 | 37 | 260 | $133.00 | $0.53 | 0 | 4 |
| $1.33 | 14 | 88 | $134.00 | $0.17 | 4 | 40 |
| $0.65 | 40 | 142 | $135.00 | $1.42 | 0 | 43 |
| $0.32 | 41 | 199 | $136.00 | $2.07 | 0 | 2 |
| $0.21 | 0 | 243 | $137.00 | $2.68 | 1 | 0 |
| $0.06 | 28 | 162 | $138.00 | $3.93 | 0 | 17 |
| $0.11 | 0 | 171 | $139.00 | $4.91 | 0 | 0 |
| $0.09 | 0 | 146 | $140.00 | $5.88 | 0 | 0 |
| $0.07 | 0 | 16 | $141.00 | $6.86 | 0 | 0 |
| $0.05 | 0 | 85 | $142.00 | $7.84 | 0 | 0 |
| $0.04 | 0 | 17 | $143.00 | $8.83 | 0 | 0 |
| $0.03 | 0 | 14 | $144.00 | $9.83 | 0 | 0 |
| $0.02 | 0 | 760 | $145.00 | $10.82 | 0 | 0 |
| $0.01 | 0 | 44 | $146.00 | $11.81 | 0 | 0 |
| $0.03 | 33 | 139 | $147.00 | $12.81 | 0 | 0 |
| $0.00 | 0 | 15 | $148.00 | $13.81 | 0 | 0 |
| $0.00 | 0 | 11 | $149.00 | $14.81 | 0 | 0 |
| $0.00 | 0 | 48 | $150.00 | $15.81 | 0 | 0 |
| $0.00 | 0 | 6 | $152.50 | $18.31 | 0 | 0 |
| $0.00 | 0 | 88 | $155.00 | $20.81 | 0 | 0 |
| $0.00 | 0 | 45 | $160.00 | $25.81 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $30.81 | 0 | 0 |
Oct 16, 2026 (59个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $87.46 | 2 | 2 | $55.00 | $0.00 | 0 | 2 |
| $82.48 | 2 | 1 | $60.00 | $0.00 | 0 | 1 |
| $77.36 | 0 | 13 | $65.00 | $0.00 | 0 | 1 |
| $72.36 | 0 | 15 | $70.00 | $0.00 | 0 | 0 |
| $67.36 | 0 | 3 | $75.00 | $0.00 | 0 | 0 |
| $62.37 | 0 | 11 | $80.00 | $0.00 | 0 | 0 |
| $57.37 | 0 | 11 | $85.00 | $0.00 | 0 | 104 |
| $52.37 | 0 | 17 | $90.00 | $0.00 | 0 | 108 |
| $47.30 | 1 | 8 | $95.00 | $0.00 | 0 | 138 |
| $42.37 | 0 | 14 | $100.00 | $0.00 | 0 | 235 |
| $37.37 | 0 | 10 | $105.00 | $0.00 | 0 | 493 |
| $32.37 | 0 | 261 | $110.00 | $0.00 | 0 | 659 |
| $29.99 | 2 | 4 | $112.00 | $0.00 | 0 | 5 |
| $29.09 | 7 | 5 | $113.00 | $0.00 | 0 | 4 |
| $28.11 | 5 | 6 | $114.00 | $0.00 | 0 | 12 |
| $27.23 | 3 | 570 | $115.00 | $0.00 | 0 | 741 |
| $26.25 | 2 | 4 | $116.00 | $0.00 | 0 | 3 |
| $25.17 | 1 | 4 | $117.00 | $0.00 | 0 | 1 |
| $24.12 | 2 | 5 | $118.00 | $0.00 | 0 | 20 |
| $23.12 | 24 | 6 | $119.00 | $0.00 | 0 | 160 |
| $22.14 | 27 | 3,806 | $120.00 | $0.00 | 0 | 2,825 |
| $21.21 | 21 | 9 | $121.00 | $0.00 | 0 | 157 |
| $20.23 | 21 | 11 | $122.00 | $0.00 | 0 | 83 |
| $19.37 | 0 | 195 | $123.00 | $0.00 | 0 | 481 |
| $18.37 | 0 | 30 | $124.00 | $0.00 | 0 | 353 |
| $16.51 | 27 | 1,595 | $125.00 | $0.58 | 2 | 1,623 |
| $15.53 | 24 | 116 | $126.00 | $0.00 | 0 | 98 |
| $14.76 | 17 | 584 | $127.00 | $0.00 | 0 | 468 |
| $13.95 | 11 | 587 | $128.00 | $0.00 | 0 | 275 |
| $12.83 | 9 | 356 | $129.00 | $0.00 | 0 | 238 |
| $11.34 | 213 | 1,531 | $130.00 | $0.01 | 4 | 638 |
| $10.39 | 75 | 426 | $131.00 | $0.04 | 11 | 119 |
| $9.40 | 26 | 606 | $132.00 | $0.30 | 8 | 268 |
| $8.79 | 12 | 325 | $133.00 | $0.02 | 0 | 55 |
| $7.53 | 9 | 617 | $134.00 | $0.05 | 3 | 96 |
| $6.87 | 94 | 2,165 | $135.00 | $0.09 | 60 | 826 |
| $6.37 | 7 | 521 | $136.00 | $0.08 | 60 | 138 |
| $4.30 | 12 | 235 | $137.00 | $0.11 | 1 | 83 |
| $3.33 | 26 | 372 | $138.00 | $0.15 | 32 | 48 |
| $3.45 | 8 | 165 | $139.00 | $0.23 | 17 | 33 |
| $1.62 | 131 | 1,843 | $140.00 | $0.63 | 18 | 312 |
| $1.10 | 5 | 187 | $141.00 | $1.00 | 16 | 13 |
| $0.79 | 241 | 744 | $142.00 | $1.13 | 11 | 11 |
| $0.64 | 82 | 124 | $143.00 | $1.80 | 2 | 26 |
| $0.20 | 407 | 429 | $144.00 | $2.30 | 0 | 3 |
| $0.18 | 109 | 1,952 | $145.00 | $3.07 | 0 | 17 |
| $0.14 | 8 | 95 | $146.00 | $3.84 | 0 | 0 |
| $0.05 | 91 | 366 | $147.00 | $4.78 | 0 | 0 |
| $0.05 | 1 | 57 | $148.00 | $5.71 | 0 | 1 |
| $0.05 | 0 | 45 | $149.00 | $6.69 | 0 | 0 |
| $0.02 | 3 | 1,244 | $150.00 | $7.66 | 0 | 0 |
| $0.00 | 0 | 2 | $152.50 | $10.16 | 0 | 0 |
| $0.00 | 0 | 354 | $155.00 | $12.66 | 0 | 0 |
| $0.00 | 0 | 132 | $160.00 | $17.66 | 0 | 0 |
| $0.00 | 0 | 35 | $165.00 | $22.66 | 0 | 0 |
| $0.00 | 0 | 5 | $170.00 | $27.66 | 0 | 0 |
| $0.00 | 0 | 34 | $175.00 | $32.66 | 0 | 0 |
| $0.00 | 0 | 63 | $180.00 | $37.66 | 0 | 0 |
| $0.00 | 0 | 1 | $185.00 | $42.66 | 0 | 0 |
Oct 23, 2026 (56个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $71.73 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $66.73 | 0 | 0 | $75.00 | $0.00 | 0 | 1 |
| $61.73 | 0 | 0 | $80.00 | $0.74 | 2 | 0 |
| $56.73 | 0 | 0 | $85.00 | $1.39 | 1 | 0 |
| $56.11 | 10 | 0 | $90.00 | $0.00 | 0 | 0 |
| $46.73 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $41.73 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $36.73 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $31.73 | 0 | 0 | $110.00 | $0.01 | 0 | 6 |
| $29.73 | 0 | 0 | $112.00 | $0.01 | 0 | 15 |
| $28.73 | 0 | 0 | $113.00 | $0.01 | 0 | 3 |
| $27.73 | 0 | 0 | $114.00 | $0.02 | 0 | 0 |
| $26.73 | 0 | 4 | $115.00 | $0.02 | 0 | 15 |
| $25.73 | 0 | 0 | $116.00 | $0.02 | 0 | 2 |
| $24.73 | 0 | 2 | $117.00 | $0.03 | 0 | 1 |
| $23.73 | 0 | 5 | $118.00 | $0.03 | 0 | 36 |
| $22.73 | 0 | 1 | $119.00 | $0.04 | 0 | 21 |
| $21.74 | 0 | 4 | $120.00 | $0.38 | 1 | 77 |
| $22.94 | 4 | 5 | $121.00 | $0.05 | 0 | 7 |
| $19.74 | 0 | 12 | $122.00 | $0.05 | 0 | 111 |
| $22.64 | 2 | 381 | $123.00 | $0.06 | 0 | 38 |
| $17.76 | 0 | 5 | $124.00 | $0.07 | 0 | 19 |
| $21.03 | 16 | 55 | $125.00 | $0.10 | 1 | 63 |
| $15.77 | 0 | 179 | $126.00 | $0.10 | 0 | 6 |
| $15.80 | 2 | 6 | $127.00 | $0.11 | 0 | 27 |
| $15.92 | 1 | 74 | $128.00 | $0.33 | 1 | 1,034 |
| $15.00 | 1 | 249 | $129.00 | $0.14 | 0 | 23 |
| $11.83 | 0 | 369 | $130.00 | $0.16 | 0 | 66 |
| $15.05 | 12 | 37 | $131.00 | $0.18 | 0 | 2 |
| $15.11 | 6 | 34 | $132.00 | $0.09 | 1 | 138 |
| $11.00 | 2 | 45 | $133.00 | $0.06 | 2 | 37 |
| $8.07 | 0 | 41 | $134.00 | $0.09 | 2 | 79 |
| $11.48 | 15 | 698 | $135.00 | $0.14 | 5 | 119 |
| $10.30 | 4 | 25 | $136.00 | $0.18 | 15 | 21 |
| $9.15 | 13 | 22 | $137.00 | $0.29 | 58 | 277 |
| $8.55 | 2 | 156 | $138.00 | $0.31 | 13 | 313 |
| $6.00 | 1 | 23 | $139.00 | $0.50 | 7 | 300 |
| $7.10 | 29 | 170 | $140.00 | $0.56 | 120 | 182 |
| $6.20 | 14 | 31 | $141.00 | $0.79 | 4 | 45 |
| $5.40 | 33 | 70 | $142.00 | $0.94 | 89 | 21 |
| $4.52 | 57 | 14 | $143.00 | $1.21 | 50 | 5 |
| $3.78 | 50 | 11 | $144.00 | $1.54 | 4 | 0 |
| $3.40 | 71 | 159 | $145.00 | $1.85 | 292 | 3 |
| $2.92 | 161 | 25 | $146.00 | $2.36 | 66 | 0 |
| $2.42 | 900 | 31 | $147.00 | $6.13 | 0 | 0 |
| $2.00 | 757 | 63 | $148.00 | $3.36 | 2 | 0 |
| $1.62 | 125 | 31 | $149.00 | $7.81 | 0 | 0 |
| $1.28 | 263 | 65 | $150.00 | $4.66 | 7 | 0 |
| $0.70 | 27 | 98 | $152.50 | $9.18 | 17 | 0 |
| $0.35 | 119 | 4 | $155.00 | $13.45 | 0 | 0 |
| $0.19 | 21 | 1 | $157.50 | $15.89 | 0 | 0 |
| $0.02 | 0 | 0 | $160.00 | $18.37 | 0 | 0 |
| $0.01 | 0 | 0 | $162.50 | $20.85 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $23.35 | 0 | 0 |
| $0.00 | 0 | 0 | $167.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
Oct 30, 2026 (56个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $71.80 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $66.80 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $61.81 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $56.82 | 0 | 0 | $85.00 | $0.00 | 0 | 7 |
| $51.83 | 0 | 0 | $90.00 | $0.00 | 0 | 5 |
| $46.84 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $41.84 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $36.85 | 0 | 0 | $105.00 | $0.00 | 0 | 14 |
| $31.86 | 0 | 1 | $110.00 | $0.00 | 0 | 8 |
| $29.87 | 0 | 0 | $112.00 | $0.00 | 0 | 0 |
| $28.87 | 0 | 0 | $113.00 | $0.01 | 0 | 0 |
| $27.88 | 0 | 0 | $114.00 | $0.01 | 0 | 0 |
| $26.88 | 0 | 1 | $115.00 | $0.01 | 0 | 122 |
| $25.89 | 0 | 1 | $116.00 | $0.02 | 0 | 170 |
| $24.90 | 0 | 0 | $117.00 | $0.03 | 0 | 74 |
| $23.91 | 0 | 0 | $118.00 | $0.04 | 0 | 357 |
| $22.92 | 0 | 0 | $119.00 | $0.05 | 0 | 134 |
| $21.94 | 0 | 0 | $120.00 | $0.06 | 0 | 64 |
| $20.96 | 0 | 3 | $121.00 | $0.08 | 0 | 56 |
| $22.18 | 3 | 10 | $122.00 | $0.10 | 0 | 37 |
| $21.24 | 1 | 6 | $123.00 | $0.12 | 0 | 97 |
| $18.02 | 0 | 6 | $124.00 | $0.14 | 0 | 89 |
| $17.05 | 0 | 10 | $125.00 | $0.09 | 1 | 145 |
| $18.97 | 1 | 55 | $126.00 | $0.09 | 7 | 254 |
| $15.09 | 0 | 8 | $127.00 | $0.14 | 20 | 63 |
| $18.00 | 5 | 27 | $128.00 | $0.22 | 0 | 109 |
| $13.20 | 0 | 213 | $129.00 | $0.25 | 2 | 69 |
| $16.53 | 5 | 70 | $130.00 | $0.20 | 6 | 132 |
| $11.40 | 0 | 23 | $131.00 | $0.59 | 6 | 17 |
| $13.60 | 1 | 120 | $132.00 | $0.62 | 0 | 101 |
| $13.50 | 1 | 57 | $133.00 | $0.40 | 4 | 27 |
| $10.36 | 5 | 555 | $134.00 | $0.38 | 2 | 56 |
| $8.50 | 1 | 218 | $135.00 | $0.49 | 35 | 111 |
| $7.30 | 0 | 186 | $136.00 | $0.60 | 103 | 100 |
| $9.90 | 7 | 69 | $137.00 | $0.79 | 45 | 109 |
| $7.40 | 10 | 342 | $138.00 | $0.90 | 55 | 121 |
| $7.75 | 7 | 233 | $139.00 | $1.04 | 7 | 40 |
| $7.60 | 126 | 602 | $140.00 | $1.47 | 56 | 145 |
| $7.03 | 29 | 48 | $141.00 | $3.35 | 0 | 15 |
| $6.41 | 22 | 147 | $142.00 | $2.00 | 2 | 38 |
| $6.05 | 29 | 26 | $143.00 | $2.35 | 8 | 20 |
| $5.30 | 1 | 56 | $144.00 | $2.70 | 2 | 0 |
| $4.40 | 17 | 150 | $145.00 | $3.10 | 18 | 2 |
| $4.10 | 34 | 15 | $146.00 | $3.64 | 59 | 0 |
| $3.62 | 6 | 5 | $147.00 | $4.30 | 1 | 0 |
| $2.71 | 75 | 5 | $148.00 | $7.45 | 0 | 0 |
| $1.54 | 15 | 16 | $149.00 | $8.22 | 0 | 0 |
| $2.71 | 22 | 24 | $150.00 | $9.06 | 0 | 0 |
| $1.67 | 18 | 20 | $152.50 | $11.25 | 0 | 0 |
| $1.07 | 39 | 53 | $155.00 | $13.47 | 0 | 0 |
| $0.70 | 3 | 85 | $157.50 | $15.93 | 0 | 0 |
| $0.24 | 0 | 11 | $160.00 | $18.39 | 0 | 0 |
| $0.30 | 25 | 0 | $162.50 | $20.85 | 0 | 0 |
| $0.15 | 0 | 0 | $165.00 | $23.32 | 0 | 0 |
| $0.00 | 0 | 0 | $167.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
Nov 6, 2026 (56个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $71.73 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $66.73 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $61.73 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $56.73 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $51.73 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $46.73 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $41.73 | 0 | 0 | $100.00 | $0.00 | 0 | 2 |
| $36.73 | 0 | 0 | $105.00 | $0.00 | 0 | 2 |
| $31.73 | 0 | 0 | $110.00 | $0.01 | 0 | 2 |
| $29.74 | 0 | 0 | $112.00 | $0.01 | 0 | 0 |
| $28.74 | 0 | 0 | $113.00 | $0.02 | 0 | 7 |
| $27.75 | 0 | 0 | $114.00 | $0.02 | 0 | 11 |
| $26.75 | 0 | 0 | $115.00 | $0.03 | 0 | 45 |
| $25.76 | 0 | 0 | $116.00 | $0.04 | 0 | 151 |
| $24.78 | 0 | 0 | $117.00 | $0.05 | 0 | 118 |
| $23.80 | 0 | 0 | $118.00 | $0.07 | 0 | 317 |
| $22.82 | 0 | 0 | $119.00 | $0.09 | 0 | 142 |
| $21.85 | 0 | 0 | $120.00 | $0.12 | 0 | 44 |
| $20.88 | 0 | 0 | $121.00 | $0.15 | 0 | 4 |
| $19.92 | 0 | 0 | $122.00 | $0.19 | 0 | 17 |
| $18.97 | 0 | 0 | $123.00 | $0.24 | 0 | 3 |
| $18.02 | 0 | 0 | $124.00 | $0.22 | 2 | 42 |
| $17.06 | 0 | 1 | $125.00 | $0.25 | 3 | 56 |
| $16.19 | 0 | 2 | $126.00 | $0.43 | 1 | 4 |
| $15.32 | 0 | 5 | $127.00 | $0.33 | 4 | 7 |
| $19.05 | 1 | 1 | $128.00 | $0.50 | 4 | 3 |
| $18.85 | 2 | 160 | $129.00 | $0.87 | 0 | 3 |
| $15.41 | 1 | 15 | $130.00 | $0.51 | 26 | 40 |
| $11.92 | 0 | 1 | $131.00 | $1.17 | 0 | 23 |
| $12.97 | 5 | 55 | $132.00 | $0.80 | 1 | 1 |
| $10.34 | 0 | 3 | $133.00 | $0.78 | 5 | 2 |
| $11.12 | 1 | 22 | $134.00 | $1.89 | 0 | 0 |
| $10.60 | 5 | 149 | $135.00 | $1.16 | 48 | 68 |
| $8.27 | 0 | 163 | $136.00 | $2.50 | 0 | 51 |
| $9.41 | 1 | 278 | $137.00 | $2.90 | 0 | 0 |
| $7.05 | 0 | 317 | $138.00 | $1.74 | 29 | 0 |
| $9.25 | 2 | 127 | $139.00 | $3.74 | 0 | 1 |
| $8.79 | 151 | 278 | $140.00 | $2.38 | 7 | 39 |
| $5.41 | 0 | 34 | $141.00 | $3.10 | 2 | 4 |
| $7.05 | 7 | 493 | $142.00 | $5.09 | 0 | 0 |
| $6.95 | 20 | 36 | $143.00 | $5.55 | 0 | 0 |
| $3.77 | 0 | 2 | $144.00 | $6.00 | 0 | 0 |
| $5.98 | 20 | 108 | $145.00 | $6.69 | 0 | 0 |
| $3.16 | 0 | 0 | $146.00 | $7.38 | 0 | 0 |
| $2.85 | 0 | 2 | $147.00 | $8.07 | 0 | 0 |
| $4.34 | 1 | 1 | $148.00 | $8.76 | 0 | 0 |
| $2.24 | 0 | 0 | $149.00 | $9.46 | 0 | 0 |
| $3.59 | 7 | 111 | $150.00 | $10.15 | 0 | 0 |
| $2.34 | 432 | 33 | $152.50 | $12.12 | 0 | 0 |
| $2.05 | 70 | 13 | $155.00 | $14.17 | 0 | 0 |
| $0.90 | 1 | 0 | $157.50 | $16.54 | 0 | 0 |
| $1.10 | 11 | 33 | $160.00 | $18.90 | 0 | 0 |
| $0.56 | 0 | 0 | $162.50 | $21.27 | 0 | 0 |
| $0.43 | 0 | 0 | $165.00 | $23.63 | 0 | 0 |
| $0.00 | 0 | 0 | $167.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
Nov 13, 2026 (54个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $71.73 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $66.73 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $61.73 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $56.73 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $51.73 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $46.73 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $41.74 | 0 | 1 | $100.00 | $0.00 | 0 | 0 |
| $36.76 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $31.79 | 0 | 0 | $110.00 | $0.01 | 0 | 0 |
| $29.81 | 0 | 0 | $112.00 | $0.03 | 0 | 0 |
| $28.82 | 0 | 0 | $113.00 | $0.04 | 0 | 0 |
| $27.83 | 0 | 0 | $114.00 | $0.05 | 0 | 0 |
| $26.85 | 0 | 1 | $115.00 | $0.06 | 0 | 0 |
| $25.87 | 0 | 0 | $116.00 | $0.08 | 0 | 0 |
| $24.90 | 0 | 1 | $117.00 | $0.10 | 0 | 10 |
| $23.93 | 0 | 0 | $118.00 | $0.13 | 0 | 0 |
| $22.96 | 0 | 0 | $119.00 | $0.16 | 0 | 0 |
| $22.01 | 0 | 0 | $120.00 | $0.20 | 0 | 15 |
| $21.06 | 0 | 0 | $121.00 | $0.25 | 0 | 1 |
| $20.12 | 0 | 1 | $122.00 | $0.31 | 0 | 0 |
| $19.19 | 0 | 0 | $123.00 | $0.38 | 0 | 2 |
| $18.28 | 0 | 0 | $124.00 | $0.46 | 0 | 1 |
| $17.37 | 0 | 11 | $125.00 | $0.55 | 0 | 31 |
| $16.49 | 0 | 0 | $126.00 | $0.66 | 0 | 0 |
| $15.61 | 0 | 0 | $127.00 | $0.79 | 0 | 1 |
| $14.76 | 0 | 0 | $128.00 | $0.93 | 0 | 2 |
| $13.92 | 0 | 0 | $129.00 | $1.09 | 0 | 12 |
| $13.11 | 0 | 10 | $130.00 | $1.52 | 1 | 12 |
| $12.35 | 0 | 0 | $131.00 | $1.64 | 1 | 11 |
| $11.60 | 0 | 0 | $132.00 | $1.76 | 0 | 2 |
| $10.84 | 0 | 0 | $133.00 | $1.56 | 2 | 0 |
| $10.08 | 0 | 10 | $134.00 | $1.68 | 2 | 21 |
| $9.33 | 0 | 0 | $135.00 | $2.48 | 0 | 20 |
| $10.00 | 1 | 1 | $136.00 | $1.80 | 1 | 0 |
| $7.92 | 0 | 6 | $137.00 | $2.04 | 1 | 45 |
| $7.41 | 0 | 5 | $138.00 | $3.55 | 0 | 9 |
| $6.90 | 0 | 112 | $139.00 | $4.04 | 0 | 9 |
| $9.05 | 2 | 13 | $140.00 | $2.75 | 35 | 60 |
| $5.88 | 0 | 6 | $141.00 | $5.02 | 0 | 0 |
| $6.50 | 3 | 3 | $142.00 | $3.83 | 10 | 1 |
| $7.40 | 25 | 25 | $143.00 | $6.00 | 0 | 0 |
| $4.42 | 0 | 0 | $144.00 | $4.30 | 2 | 0 |
| $4.80 | 4 | 13 | $145.00 | $4.94 | 1 | 12 |
| $4.44 | 8 | 0 | $146.00 | $5.55 | 6 | 0 |
| $3.47 | 0 | 0 | $147.00 | $5.80 | 18 | 0 |
| $3.22 | 0 | 0 | $148.00 | $6.40 | 2 | 0 |
| $2.96 | 0 | 2 | $149.00 | $10.09 | 0 | 0 |
| $4.15 | 31 | 95 | $150.00 | $10.84 | 0 | 0 |
| $2.98 | 27 | 0 | $152.50 | $12.70 | 0 | 0 |
| $1.80 | 1 | 34 | $155.00 | $14.73 | 0 | 0 |
| $1.53 | 0 | 0 | $157.50 | $17.15 | 0 | 0 |
| $1.30 | 2 | 20 | $160.00 | $19.57 | 0 | 0 |
| $1.38 | 0 | 0 | $162.50 | $21.99 | 0 | 0 |
| $1.30 | 0 | 0 | $165.00 | $24.41 | 0 | 0 |
期权链仅覆盖最近8个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 12:07，每日更新几次，非实时数据。
仅供参考，不构成投资建议。期权交易存在风险，并非适合所有投资者。
报价时间 2026-10-16 20:02:23 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
康菲石油 讨论区 0 条评论