戴文能源
DVN
50.73
+1.49
+3.03%
戴文能源
US · DVN
#434 按市值排名
上市于 1970
50.73
+1.49
+3.03%
实时 - 追踪5344个代码 - 心跳于387秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
8177 2961
■ 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 2.8 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41.06%——对应一个标准差的波动区间大约为$45.06–$56.40。
期权隐含区间（约68%概率），27天
$45.06现价 $50.73$56.40
分析师目标价区间（约12个月）
$53.00均值 $61.27$67.00
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 16 $50.00 | 看涨 | $0.11 | 1,091 | 7,910 | 72.15% |
| Oct 23 $50.00 | 看涨 | $1.39 | 695 | 892 | 35.48% |
| Oct 23 $51.00 | 看涨 | $0.86 | 481 | 716 | 35.26% |
| Oct 30 $50.00 | 看涨 | $1.77 | 383 | 412 | 36.41% |
| Oct 23 $52.00 | 看涨 | $0.47 | 365 | 1,025 | 36.23% |
| Oct 2 $45.50 | 看跌 | $0.02 | 328 | 484 | 72.22% |
| Nov 6 $51.00 | 看涨 | $1.91 | 311 | 88 | 42.66% |
| Oct 16 $37.50 | 看涨 | $11.78 | 295 | 220 | 522.46% |
| Oct 23 $49.00 | 看涨 | $2.08 | 253 | 405 | 35.90% |
| Oct 23 $53.00 | 看涨 | $0.27 | 231 | 183 | 35.18% |
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）
Oct 2, 2026 (36个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $16.07 | 0 | 2 | $30.00 | $0.13 | 2 | 3 |
| $13.07 | 0 | 3 | $33.00 | $0.12 | 2 | 2 |
| $12.07 | 0 | 3 | $34.00 | $0.00 | 0 | 0 |
| $11.07 | 0 | 6 | $35.00 | $0.12 | 188 | 188 |
| $10.66 | 3 | 7 | $36.00 | $0.00 | 0 | 0 |
| $9.74 | 4 | 5 | $37.00 | $0.00 | 0 | 2 |
| $8.66 | 1 | 4 | $38.00 | $0.00 | 0 | 3 |
| $7.07 | 0 | 2 | $39.00 | $0.00 | 0 | 7 |
| $7.00 | 5 | 27 | $40.00 | $0.21 | 94 | 111 |
| $5.51 | 3 | 10 | $41.00 | $0.01 | 0 | 19 |
| $4.58 | 4 | 6 | $42.00 | $0.02 | 0 | 32 |
| $3.64 | 2 | 20 | $43.00 | $0.20 | 2 | 207 |
| $3.10 | 1 | 13 | $43.50 | $0.04 | 0 | 2 |
| $2.60 | 2 | 43 | $44.00 | $0.05 | 9 | 661 |
| $2.09 | 30 | 32 | $44.50 | $0.01 | 18 | 47 |
| $1.90 | 201 | 77 | $45.00 | $0.04 | 82 | 550 |
| $0.84 | 0 | 36 | $45.50 | $0.02 | 328 | 484 |
| $1.05 | 40 | 195 | $46.00 | $0.11 | 100 | 526 |
| $0.56 | 38 | 80 | $46.50 | $0.14 | 41 | 364 |
| $0.44 | 209 | 763 | $47.00 | $0.67 | 69 | 304 |
| $0.21 | 168 | 1,234 | $47.50 | $1.34 | 65 | 818 |
| $0.11 | 86 | 467 | $48.00 | $1.30 | 62 | 805 |
| $0.05 | 46 | 1,018 | $48.50 | $2.07 | 1 | 395 |
| $0.02 | 61 | 2,285 | $49.00 | $2.12 | 6 | 140 |
| $0.01 | 65 | 339 | $49.50 | $3.15 | 16 | 0 |
| $0.01 | 16 | 2,669 | $50.00 | $3.65 | 16 | 0 |
| $0.04 | 73 | 704 | $51.00 | $4.96 | 0 | 0 |
| $0.01 | 1 | 436 | $52.00 | $5.96 | 0 | 0 |
| $0.01 | 2 | 1,794 | $53.00 | $6.96 | 0 | 0 |
| $0.00 | 0 | 48 | $54.00 | $7.96 | 0 | 1 |
| $0.00 | 0 | 313 | $55.00 | $8.96 | 0 | 0 |
| $0.00 | 0 | 36 | $56.00 | $9.96 | 0 | 0 |
| $0.00 | 0 | 14 | $57.00 | $10.96 | 0 | 0 |
| $0.00 | 0 | 3 | $58.00 | $11.96 | 0 | 0 |
| $0.00 | 0 | 1 | $59.00 | $12.96 | 0 | 0 |
| $0.00 | 0 | 30 | $60.00 | $13.96 | 0 | 0 |
Oct 9, 2026 (35个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $18.94 | 0 | 5 | $30.00 | $0.03 | 6 | 232 |
| $14.94 | 0 | 3 | $34.00 | $0.03 | 22 | 102 |
| $13.94 | 0 | 2 | $35.00 | $0.05 | 74 | 0 |
| $12.94 | 0 | 3 | $36.00 | $0.11 | 50 | 0 |
| $11.94 | 0 | 7 | $37.00 | $0.17 | 39 | 0 |
| $10.94 | 0 | 5 | $38.00 | $0.26 | 6 | 10 |
| $9.94 | 0 | 2 | $39.00 | $0.11 | 14 | 13 |
| $8.94 | 0 | 3 | $40.00 | $0.00 | 0 | 7 |
| $7.94 | 0 | 7 | $41.00 | $0.00 | 0 | 52 |
| $6.94 | 0 | 3 | $42.00 | $0.01 | 0 | 41 |
| $5.95 | 0 | 23 | $43.00 | $0.01 | 0 | 354 |
| $5.45 | 0 | 51 | $43.50 | $0.01 | 0 | 45 |
| $4.95 | 0 | 28 | $44.00 | $0.02 | 0 | 42 |
| $4.46 | 0 | 22 | $44.50 | $0.02 | 0 | 177 |
| $3.96 | 0 | 43 | $45.00 | $0.01 | 5 | 166 |
| $3.46 | 0 | 43 | $45.50 | $0.01 | 1 | 130 |
| $2.95 | 7 | 227 | $46.00 | $0.01 | 22 | 237 |
| $2.37 | 1 | 112 | $46.50 | $0.07 | 2 | 387 |
| $1.93 | 9 | 41 | $47.00 | $0.03 | 14 | 667 |
| $1.74 | 13 | 601 | $47.50 | $0.02 | 2 | 472 |
| $0.97 | 35 | 518 | $48.00 | $0.02 | 157 | 380 |
| $0.58 | 80 | 446 | $48.50 | $0.22 | 0 | 46 |
| $0.20 | 34 | 957 | $49.00 | $0.26 | 13 | 187 |
| $0.21 | 0 | 609 | $49.50 | $0.77 | 0 | 5 |
| $0.01 | 18 | 887 | $50.00 | $1.00 | 2 | 88 |
| $0.03 | 0 | 354 | $51.00 | $2.09 | 0 | 99 |
| $0.02 | 0 | 867 | $52.00 | $3.09 | 0 | 0 |
| $0.02 | 0 | 81 | $53.00 | $4.09 | 0 | 0 |
| $0.01 | 0 | 88 | $54.00 | $5.08 | 0 | 0 |
| $0.01 | 0 | 28 | $55.00 | $6.08 | 0 | 0 |
| $0.01 | 0 | 49 | $56.00 | $7.08 | 0 | 0 |
| $0.00 | 0 | 4 | $57.00 | $8.08 | 0 | 0 |
| $0.00 | 0 | 35 | $58.00 | $9.08 | 0 | 0 |
| $0.00 | 0 | 2 | $59.00 | $10.08 | 0 | 0 |
| $0.00 | 0 | 4 | $60.00 | $11.08 | 0 | 0 |
Oct 16, 2026 (57个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $19.95 | 0 | 0 | $15.00 | $0.00 | 0 | 0 |
| $14.96 | 0 | 0 | $20.00 | $0.00 | 0 | 5 |
| $26.55 | 2 | 6 | $22.50 | $0.00 | 0 | 10 |
| $11.96 | 0 | 0 | $23.00 | $0.00 | 0 | 21 |
| $10.96 | 0 | 0 | $24.00 | $0.00 | 0 | 0 |
| $24.34 | 6 | 6 | $25.00 | $0.00 | 0 | 51 |
| $8.96 | 0 | 0 | $26.00 | $0.00 | 0 | 2 |
| $7.96 | 0 | 0 | $27.00 | $0.00 | 0 | 6 |
| $22.45 | 0 | 0 | $27.50 | $0.00 | 0 | 34 |
| $6.96 | 0 | 0 | $28.00 | $0.00 | 0 | 0 |
| $5.96 | 0 | 0 | $29.00 | $0.00 | 0 | 11 |
| $19.95 | 0 | 16 | $30.00 | $0.14 | 2 | 38 |
| $3.96 | 0 | 2 | $31.00 | $0.00 | 0 | 1 |
| $2.97 | 0 | 3 | $32.00 | $0.01 | 0 | 0 |
| $17.45 | 0 | 0 | $32.50 | $0.19 | 2 | 230 |
| $2.01 | 0 | 10 | $33.00 | $0.05 | 0 | 3 |
| $1.17 | 0 | 21 | $34.00 | $0.22 | 0 | 414 |
| $14.24 | 76 | 78 | $35.00 | $0.04 | 14 | 1,117 |
| $13.32 | 71 | 75 | $36.00 | $0.08 | 14 | 15 |
| $12.28 | 212 | 222 | $37.00 | $0.00 | 0 | 0 |
| $11.78 | 295 | 220 | $37.50 | $0.01 | 25 | 2,084 |
| $11.35 | 85 | 95 | $38.00 | $0.00 | 0 | 0 |
| $10.24 | 2 | 6 | $39.00 | $0.00 | 0 | 3 |
| $9.35 | 5 | 24 | $40.00 | $0.01 | 52 | 10,982 |
| $8.42 | 3 | 4 | $41.00 | $0.00 | 0 | 5 |
| $7.58 | 2 | 10 | $42.00 | $0.02 | 5 | 110 |
| $6.94 | 1 | 2,982 | $42.50 | $0.15 | 3 | 5,967 |
| $6.51 | 2 | 14 | $43.00 | $0.00 | 0 | 131 |
| $5.89 | 1 | 3 | $43.50 | $0.00 | 0 | 179 |
| $5.96 | 0 | 2 | $44.00 | $0.01 | 0 | 316 |
| $4.97 | 1 | 6 | $44.50 | $0.01 | 52 | 74 |
| $4.40 | 34 | 8,983 | $45.00 | $0.03 | 7 | 2,693 |
| $4.47 | 0 | 51 | $45.50 | $0.03 | 60 | 188 |
| $3.43 | 15 | 114 | $46.00 | $0.02 | 10 | 340 |
| $2.99 | 45 | 652 | $46.50 | $0.01 | 25 | 236 |
| $2.53 | 4 | 1,203 | $47.00 | $0.02 | 41 | 730 |
| $1.65 | 136 | 15,484 | $47.50 | $0.02 | 110 | 6,499 |
| $1.54 | 27 | 384 | $48.00 | $0.09 | 6 | 890 |
| $0.82 | 15 | 633 | $48.50 | $0.40 | 18 | 213 |
| $0.55 | 35 | 281 | $49.00 | $0.28 | 30 | 273 |
| $0.22 | 23 | 1,009 | $49.50 | $0.53 | 6 | 184 |
| $0.11 | 1,091 | 7,910 | $50.00 | $0.88 | 114 | 3,911 |
| $0.03 | 181 | 1,379 | $51.00 | $1.28 | 0 | 66 |
| $0.01 | 28 | 528 | $52.00 | $2.90 | 40 | 0 |
| $0.01 | 61 | 9,232 | $52.50 | $2.85 | 36 | 131 |
| $0.03 | 0 | 121 | $53.00 | $3.10 | 0 | 0 |
| $0.02 | 75 | 201 | $54.00 | $4.09 | 0 | 0 |
| $0.01 | 4 | 14,855 | $55.00 | $5.08 | 0 | 0 |
| $0.00 | 0 | 10 | $56.00 | $6.08 | 0 | 0 |
| $0.00 | 0 | 13 | $57.00 | $7.08 | 0 | 0 |
| $0.02 | 1 | 2,257 | $57.50 | $7.58 | 0 | 0 |
| $0.00 | 0 | 6 | $58.00 | $8.08 | 0 | 0 |
| $0.00 | 0 | 0 | $59.00 | $9.08 | 0 | 0 |
| $0.00 | 0 | 1,413 | $60.00 | $10.08 | 0 | 0 |
| $0.00 | 0 | 958 | $65.00 | $15.08 | 0 | 0 |
| $0.00 | 0 | 345 | $70.00 | $20.08 | 0 | 0 |
| $0.00 | 0 | 228 | $75.00 | $25.08 | 0 | 0 |
Oct 23, 2026 (37个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $19.24 | 0 | 0 | $30.00 | $0.00 | 0 | 2 |
| $15.24 | 0 | 0 | $34.00 | $0.00 | 0 | 1 |
| $14.24 | 0 | 0 | $35.00 | $0.00 | 0 | 9 |
| $13.24 | 0 | 0 | $36.00 | $0.00 | 0 | 0 |
| $12.24 | 0 | 0 | $37.00 | $0.00 | 0 | 2 |
| $11.24 | 0 | 1 | $38.00 | $0.00 | 0 | 10 |
| $10.24 | 0 | 0 | $39.00 | $0.00 | 0 | 33 |
| $9.24 | 0 | 0 | $40.00 | $0.00 | 0 | 52 |
| $8.25 | 0 | 0 | $41.00 | $0.01 | 0 | 59 |
| $7.63 | 1 | 32 | $42.00 | $0.02 | 0 | 53 |
| $6.28 | 0 | 0 | $43.00 | $0.05 | 2 | 38 |
| $5.79 | 0 | 500 | $43.50 | $0.05 | 0 | 23 |
| $5.30 | 0 | 1 | $44.00 | $0.03 | 1 | 381 |
| $4.81 | 0 | 0 | $44.50 | $0.07 | 0 | 33 |
| $5.37 | 4 | 48 | $45.00 | $0.07 | 7 | 268 |
| $3.85 | 0 | 102 | $45.50 | $0.08 | 5 | 34 |
| $3.39 | 0 | 6 | $46.00 | $0.04 | 46 | 81 |
| $3.32 | 1 | 2 | $46.50 | $0.05 | 3 | 157 |
| $3.20 | 116 | 202 | $47.00 | $0.08 | 14 | 196 |
| $3.26 | 5 | 15 | $47.50 | $0.13 | 7 | 274 |
| $2.87 | 19 | 973 | $48.00 | $0.18 | 29 | 421 |
| $2.45 | 47 | 77 | $48.50 | $0.28 | 37 | 72 |
| $2.08 | 253 | 405 | $49.00 | $0.41 | 27 | 126 |
| $1.70 | 31 | 361 | $49.50 | $0.56 | 7 | 23 |
| $1.39 | 695 | 892 | $50.00 | $0.71 | 111 | 201 |
| $0.86 | 481 | 716 | $51.00 | $1.10 | 20 | 16 |
| $0.47 | 365 | 1,025 | $52.00 | $1.83 | 1 | 37 |
| $0.27 | 231 | 183 | $53.00 | $3.89 | 0 | 11 |
| $0.15 | 171 | 245 | $54.00 | $4.86 | 0 | 0 |
| $0.08 | 12 | 51 | $55.00 | $5.83 | 0 | 0 |
| $0.04 | 1 | 12 | $56.00 | $6.80 | 0 | 1 |
| $0.03 | 0 | 6 | $57.00 | $7.78 | 0 | 0 |
| $0.11 | 1 | 0 | $58.00 | $8.77 | 0 | 1 |
| $0.01 | 0 | 1 | $59.00 | $9.76 | 0 | 0 |
| $0.00 | 0 | 541 | $60.00 | $10.76 | 0 | 0 |
| $0.00 | 0 | 0 | $61.00 | $11.76 | 0 | 0 |
| $0.00 | 0 | 0 | $62.00 | $12.76 | 0 | 0 |
Oct 30, 2026 (35个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $19.38 | 0 | 0 | $30.00 | $0.00 | 0 | 0 |
| $14.39 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $12.39 | 0 | 0 | $37.00 | $0.00 | 0 | 0 |
| $11.39 | 0 | 0 | $38.00 | $0.00 | 0 | 0 |
| $10.40 | 0 | 0 | $39.00 | $0.00 | 0 | 19 |
| $10.08 | 1 | 9 | $40.00 | $0.08 | 12 | 61 |
| $8.41 | 0 | 0 | $41.00 | $0.05 | 5 | 29 |
| $7.44 | 0 | 13 | $42.00 | $0.06 | 15 | 246 |
| $6.47 | 0 | 1 | $43.00 | $0.05 | 35 | 191 |
| $5.99 | 0 | 0 | $43.50 | $0.09 | 0 | 4 |
| $5.96 | 1 | 2 | $44.00 | $0.05 | 28 | 201 |
| $5.06 | 0 | 0 | $44.50 | $0.06 | 4 | 0 |
| $4.62 | 0 | 44 | $45.00 | $0.11 | 41 | 97 |
| $4.17 | 0 | 0 | $45.50 | $0.09 | 2 | 2 |
| $3.72 | 0 | 5 | $46.00 | $0.13 | 2 | 47 |
| $3.33 | 0 | 0 | $46.50 | $0.27 | 8 | 4 |
| $3.55 | 2 | 141 | $47.00 | $0.28 | 39 | 209 |
| $3.51 | 5 | 4 | $47.50 | $0.32 | 2 | 11 |
| $3.19 | 4 | 589 | $48.00 | $0.43 | 15 | 147 |
| $2.06 | 15 | 0 | $48.50 | $0.55 | 10 | 15 |
| $2.06 | 1 | 121 | $49.00 | $0.69 | 6 | 37 |
| $2.20 | 62 | 16 | $49.50 | $1.41 | 0 | 25 |
| $1.77 | 383 | 412 | $50.00 | $1.07 | 8 | 268 |
| $1.27 | 90 | 304 | $51.00 | $1.59 | 16 | 2 |
| $0.94 | 128 | 373 | $52.00 | $3.11 | 0 | 0 |
| $0.63 | 115 | 535 | $53.00 | $3.94 | 0 | 1 |
| $0.40 | 7 | 61 | $54.00 | $4.87 | 0 | 0 |
| $0.09 | 1 | 95 | $55.00 | $5.85 | 0 | 6 |
| $0.16 | 0 | 202 | $56.00 | $6.82 | 0 | 0 |
| $0.08 | 1 | 10 | $57.00 | $7.80 | 0 | 0 |
| $0.11 | 0 | 6 | $58.00 | $8.78 | 0 | 0 |
| $0.09 | 0 | 30 | $59.00 | $9.77 | 0 | 0 |
| $0.08 | 0 | 1 | $60.00 | $10.77 | 0 | 0 |
| $0.07 | 0 | 0 | $61.00 | $11.76 | 0 | 0 |
| $0.06 | 0 | 0 | $62.00 | $12.76 | 0 | 0 |
Nov 6, 2026 (34个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $19.33 | 0 | 0 | $30.00 | $0.00 | 0 | 0 |
| $14.35 | 0 | 0 | $35.00 | $0.01 | 0 | 0 |
| $12.37 | 0 | 0 | $37.00 | $0.03 | 0 | 6 |
| $11.38 | 0 | 0 | $38.00 | $0.04 | 0 | 24 |
| $10.40 | 0 | 0 | $39.00 | $0.05 | 0 | 11 |
| $9.42 | 0 | 0 | $40.00 | $0.08 | 0 | 16 |
| $8.45 | 0 | 0 | $41.00 | $0.10 | 0 | 8 |
| $7.49 | 0 | 8 | $42.00 | $0.11 | 13 | 28 |
| $7.05 | 1 | 1 | $43.00 | $0.13 | 7 | 8 |
| $5.67 | 0 | 0 | $44.00 | $0.23 | 23 | 157 |
| $0.00 | 0 | 0 | $44.50 | $0.00 | 0 | 0 |
| $5.89 | 2 | 3 | $45.00 | $0.32 | 39 | 41 |
| $0.00 | 0 | 0 | $45.50 | $0.00 | 0 | 0 |
| $5.17 | 1 | 19 | $46.00 | $0.59 | 0 | 43 |
| $0.00 | 0 | 0 | $46.50 | $0.00 | 0 | 0 |
| $4.32 | 183 | 93 | $47.00 | $0.60 | 2 | 44 |
| $0.00 | 0 | 0 | $47.50 | $0.00 | 0 | 0 |
| $3.66 | 34 | 264 | $48.00 | $0.86 | 2 | 426 |
| $0.00 | 0 | 0 | $48.50 | $0.00 | 0 | 0 |
| $2.95 | 4 | 39 | $49.00 | $1.21 | 19 | 91 |
| $0.00 | 0 | 0 | $49.50 | $0.00 | 0 | 0 |
| $2.41 | 120 | 139 | $50.00 | $2.36 | 0 | 8 |
| $1.91 | 311 | 88 | $51.00 | $2.99 | 0 | 19 |
| $1.49 | 34 | 74 | $52.00 | $3.62 | 0 | 0 |
| $1.13 | 24 | 222 | $53.00 | $4.37 | 0 | 0 |
| $0.88 | 53 | 194 | $54.00 | $5.17 | 0 | 0 |
| $0.52 | 14 | 56 | $55.00 | $6.02 | 0 | 0 |
| $0.43 | 6 | 12 | $56.00 | $6.91 | 0 | 0 |
| $0.32 | 1 | 4 | $57.00 | $7.84 | 0 | 0 |
| $0.11 | 0 | 2 | $58.00 | $8.79 | 0 | 0 |
| $0.22 | 1 | 2 | $59.00 | $9.77 | 0 | 0 |
| $0.05 | 0 | 1 | $60.00 | $10.76 | 0 | 0 |
| $0.03 | 0 | 0 | $61.00 | $11.76 | 0 | 0 |
| $0.02 | 0 | 0 | $62.00 | $12.76 | 0 | 0 |
Nov 13, 2026 (28个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $19.36 | 0 | 0 | $30.00 | $0.00 | 0 | 0 |
| $14.37 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $12.39 | 0 | 0 | $37.00 | $0.01 | 0 | 3 |
| $11.40 | 0 | 0 | $38.00 | $0.02 | 0 | 12 |
| $10.42 | 0 | 0 | $39.00 | $0.04 | 0 | 10 |
| $9.46 | 0 | 0 | $40.00 | $0.07 | 2 | 7 |
| $8.54 | 0 | 0 | $41.00 | $0.10 | 45 | 23 |
| $7.63 | 0 | 0 | $42.00 | $0.11 | 2 | 14 |
| $6.71 | 0 | 0 | $43.00 | $0.13 | 6 | 10 |
| $5.82 | 0 | 0 | $44.00 | $0.30 | 4 | 5 |
| $4.97 | 0 | 1 | $45.00 | $0.57 | 0 | 10 |
| $5.35 | 1 | 250 | $46.00 | $0.61 | 14 | 29 |
| $3.52 | 0 | 3 | $47.00 | $0.73 | 1 | 9 |
| $2.88 | 0 | 186 | $48.00 | $1.05 | 8 | 342 |
| $3.20 | 1 | 37 | $49.00 | $1.95 | 0 | 31 |
| $2.70 | 9 | 27 | $50.00 | $1.82 | 3 | 0 |
| $1.60 | 1 | 25 | $51.00 | $3.07 | 0 | 0 |
| $1.74 | 45 | 76 | $52.00 | $3.77 | 0 | 0 |
| $1.30 | 8 | 181 | $53.00 | $4.50 | 0 | 0 |
| $0.86 | 10 | 102 | $54.00 | $5.26 | 0 | 0 |
| $0.83 | 154 | 60 | $55.00 | $6.14 | 0 | 0 |
| $0.60 | 112 | 48 | $56.00 | $7.02 | 0 | 0 |
| $0.28 | 0 | 0 | $57.00 | $7.91 | 0 | 0 |
| $0.24 | 0 | 12 | $58.00 | $8.88 | 0 | 0 |
| $0.20 | 0 | 6 | $59.00 | $9.84 | 0 | 0 |
| $0.16 | 0 | 2 | $60.00 | $10.81 | 0 | 0 |
| $0.12 | 0 | 0 | $61.00 | $11.78 | 0 | 0 |
| $0.08 | 0 | 0 | $62.00 | $12.77 | 0 | 0 |
期权链仅覆盖最近7个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 12:35，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 20:02:14 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
戴文能源 讨论区 0 条评论