切尼尔能源
LNG
289.43
+10.28
+3.68%
切尼尔能源
US · LNG
#405 按市值排名
上市于 1970
289.43
+10.28
+3.68%
实时 - 追踪5344个代码 - 心跳于185秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
7460 1994
■ 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 3.7 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34.46%——对应一个标准差的波动区间大约为$262.30–$316.56。
期权隐含区间（约68%概率），27天
$262.30现价 $289.43$316.56
分析师目标价区间（约12个月）
$283.00均值 $312.53$340.00
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 2 $275.00 | 看涨 | $4.10 | 1,764 | 1,645 | 154.63% |
| Oct 2 $290.00 | 看涨 | $0.80 | 1,194 | 1,182 | 168.57% |
| Oct 2 $280.00 | 看涨 | $2.30 | 948 | 1,935 | 168.38% |
| Oct 2 $310.00 | 看涨 | $0.15 | 629 | 649 | 214.47% |
| Oct 2 $277.50 | 看涨 | $2.85 | 588 | 1,387 | 158.13% |
| Oct 2 $285.00 | 看涨 | $1.60 | 535 | 650 | 170.22% |
| Sep 25 $270.00 | 看跌 | $5.05 | 335 | 20 | 33.32% |
| Oct 2 $272.50 | 看涨 | $4.50 | 263 | 383 | 158.60% |
| Oct 2 $265.00 | 看跌 | $1.73 | 262 | 279 | 140.35% |
| Oct 2 $262.50 | 看跌 | $1.25 | 214 | 263 | 168.30% |
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 (63个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $124.85 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $119.85 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $114.85 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $109.85 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $104.85 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $99.85 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $94.85 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $89.85 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $84.85 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $79.85 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $74.85 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $69.85 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $64.85 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $59.85 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $54.86 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $49.86 | 0 | 0 | $220.00 | $0.00 | 0 | 1 |
| $44.87 | 0 | 5 | $225.00 | $0.00 | 0 | 1 |
| $39.87 | 0 | 0 | $230.00 | $0.05 | 1 | 9 |
| $34.89 | 0 | 1 | $235.00 | $0.01 | 0 | 3 |
| $0.00 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $29.80 | 2 | 2 | $240.00 | $0.04 | 0 | 0 |
| $27.45 | 0 | 0 | $242.50 | $0.07 | 0 | 0 |
| $25.01 | 0 | 0 | $245.00 | $0.12 | 0 | 2 |
| $22.59 | 0 | 0 | $247.50 | $0.21 | 0 | 0 |
| $20.23 | 0 | 77 | $250.00 | $0.23 | 2 | 16 |
| $17.92 | 0 | 0 | $252.50 | $0.53 | 0 | 5 |
| $15.65 | 0 | 4 | $255.00 | $0.50 | 12 | 22 |
| $13.38 | 0 | 0 | $257.50 | $0.79 | 5 | 52 |
| $11.37 | 0 | 45 | $260.00 | $1.16 | 23 | 170 |
| $9.36 | 0 | 0 | $262.50 | $1.65 | 4 | 3 |
| $7.86 | 0 | 149 | $265.00 | $2.64 | 3 | 61 |
| $5.10 | 7 | 13 | $267.50 | $3.68 | 52 | 5 |
| $5.07 | 9 | 41 | $270.00 | $5.05 | 335 | 20 |
| $3.70 | 0 | 1 | $272.50 | $6.30 | 0 | 33 |
| $2.76 | 11 | 238 | $275.00 | $7.64 | 0 | 47 |
| $1.35 | 18 | 8 | $277.50 | $9.62 | 1 | 1 |
| $1.00 | 20 | 427 | $280.00 | $11.54 | 0 | 68 |
| $1.40 | 7 | 7 | $282.50 | $13.69 | 0 | 0 |
| $0.60 | 36 | 214 | $285.00 | $15.85 | 0 | 3 |
| $0.65 | 21 | 18 | $287.50 | $18.25 | 0 | 0 |
| $0.35 | 7 | 445 | $290.00 | $20.66 | 0 | 6 |
| $0.47 | 0 | 50 | $292.50 | $23.07 | 0 | 0 |
| $0.10 | 1 | 151 | $295.00 | $25.50 | 0 | 0 |
| $0.37 | 0 | 0 | $297.50 | $27.97 | 0 | 0 |
| $0.08 | 2 | 27 | $300.00 | $30.44 | 0 | 0 |
| $0.32 | 0 | 0 | $302.50 | $32.91 | 0 | 0 |
| $0.29 | 0 | 20 | $305.00 | $35.39 | 0 | 0 |
| $0.26 | 0 | 0 | $307.50 | $37.86 | 0 | 0 |
| $0.24 | 0 | 23 | $310.00 | $40.33 | 0 | 0 |
| $0.21 | 0 | 0 | $312.50 | $42.81 | 0 | 0 |
| $0.19 | 0 | 104 | $315.00 | $45.29 | 0 | 0 |
| $0.17 | 0 | 0 | $317.50 | $47.77 | 0 | 0 |
| $0.15 | 0 | 5 | $320.00 | $50.25 | 0 | 0 |
| $0.13 | 0 | 0 | $322.50 | $52.73 | 0 | 0 |
| $0.11 | 0 | 0 | $325.00 | $55.21 | 0 | 0 |
| $0.07 | 0 | 2 | $330.00 | $60.18 | 0 | 0 |
| $0.04 | 0 | 2 | $335.00 | $65.16 | 0 | 0 |
| $0.02 | 0 | 1 | $340.00 | $70.15 | 0 | 0 |
| $0.01 | 0 | 1 | $345.00 | $75.15 | 0 | 0 |
| $0.01 | 0 | 4 | $350.00 | $80.15 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $85.15 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $90.15 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $95.15 | 0 | 0 |
Oct 2, 2026 (61个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $124.10 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $119.10 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $114.10 | 0 | 2 | $155.00 | $0.00 | 0 | 0 |
| $109.11 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $104.11 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $99.11 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $94.11 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $89.11 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $84.12 | 0 | 0 | $185.00 | $0.01 | 0 | 0 |
| $79.13 | 0 | 0 | $190.00 | $0.02 | 0 | 1 |
| $74.15 | 0 | 0 | $195.00 | $0.04 | 0 | 0 |
| $69.19 | 0 | 0 | $200.00 | $0.08 | 0 | 0 |
| $64.25 | 0 | 0 | $205.00 | $0.14 | 0 | 0 |
| $59.35 | 0 | 0 | $210.00 | $0.24 | 0 | 0 |
| $54.47 | 0 | 1 | $215.00 | $0.36 | 0 | 0 |
| $49.59 | 0 | 0 | $220.00 | $0.47 | 0 | 0 |
| $44.71 | 0 | 0 | $225.00 | $0.59 | 0 | 2 |
| $39.83 | 0 | 0 | $230.00 | $0.71 | 0 | 0 |
| $34.95 | 0 | 0 | $235.00 | $0.83 | 0 | 1 |
| $32.51 | 0 | 0 | $237.50 | $0.89 | 0 | 0 |
| $30.07 | 0 | 4 | $240.00 | $0.94 | 0 | 1 |
| $27.63 | 0 | 0 | $242.50 | $1.00 | 0 | 0 |
| $26.00 | 5 | 108 | $245.00 | $1.06 | 0 | 2 |
| $22.75 | 0 | 0 | $247.50 | $1.12 | 0 | 0 |
| $20.30 | 0 | 1 | $250.00 | $0.68 | 4 | 44 |
| $17.90 | 0 | 0 | $252.50 | $1.28 | 0 | 1 |
| $15.61 | 0 | 1 | $255.00 | $0.28 | 8 | 282 |
| $13.44 | 0 | 0 | $257.50 | $0.75 | 2 | 22 |
| $11.26 | 0 | 7 | $260.00 | $0.58 | 174 | 304 |
| $9.63 | 0 | 46 | $262.50 | $1.25 | 214 | 263 |
| $7.41 | 1 | 9 | $265.00 | $1.73 | 262 | 279 |
| $6.35 | 0 | 101 | $267.50 | $2.50 | 3 | 47 |
| $5.20 | 120 | 495 | $270.00 | $4.30 | 63 | 106 |
| $4.50 | 263 | 383 | $272.50 | $5.62 | 4 | 34 |
| $4.10 | 1,764 | 1,645 | $275.00 | $9.23 | 0 | 49 |
| $2.85 | 588 | 1,387 | $277.50 | $11.04 | 0 | 14 |
| $2.30 | 948 | 1,935 | $280.00 | $12.85 | 0 | 17 |
| $1.10 | 12 | 859 | $282.50 | $14.84 | 0 | 10 |
| $1.60 | 535 | 650 | $285.00 | $16.95 | 0 | 4 |
| $0.65 | 12 | 104 | $287.50 | $19.16 | 0 | 0 |
| $0.80 | 1,194 | 1,182 | $290.00 | $21.44 | 0 | 21 |
| $0.38 | 0 | 2 | $292.50 | $23.78 | 0 | 0 |
| $0.64 | 7 | 199 | $295.00 | $26.17 | 0 | 1 |
| $0.24 | 21 | 21 | $297.50 | $28.59 | 0 | 0 |
| $0.10 | 5 | 113 | $300.00 | $31.03 | 0 | 0 |
| $0.08 | 0 | 19 | $302.50 | $33.50 | 0 | 0 |
| $0.05 | 0 | 25 | $305.00 | $35.98 | 0 | 0 |
| $0.03 | 0 | 1 | $307.50 | $38.47 | 0 | 0 |
| $0.15 | 629 | 649 | $310.00 | $40.97 | 0 | 0 |
| $0.01 | 0 | 0 | $312.50 | $43.47 | 0 | 0 |
| $0.01 | 0 | 1 | $315.00 | $45.97 | 0 | 0 |
| $0.00 | 0 | 103 | $320.00 | $50.97 | 0 | 0 |
| $0.00 | 0 | 2 | $325.00 | $55.97 | 0 | 0 |
| $0.00 | 0 | 1 | $330.00 | $60.97 | 0 | 0 |
| $0.00 | 0 | 1 | $335.00 | $65.97 | 0 | 0 |
| $0.00 | 0 | 1 | $340.00 | $70.97 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $75.97 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $80.97 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $85.97 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $90.97 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $95.97 | 0 | 0 |
Oct 9, 2026 (61个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $132.90 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $127.90 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $122.90 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $117.90 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $112.90 | 0 | 1 | $165.00 | $0.00 | 0 | 0 |
| $107.90 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $102.91 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $97.91 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $92.91 | 0 | 1 | $185.00 | $0.00 | 0 | 0 |
| $87.91 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $82.91 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $77.91 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $72.91 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $67.91 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $62.91 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $57.91 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $52.92 | 0 | 0 | $225.00 | $0.01 | 0 | 0 |
| $47.94 | 0 | 0 | $230.00 | $0.03 | 0 | 0 |
| $42.97 | 0 | 0 | $235.00 | $0.06 | 0 | 1 |
| $37.99 | 0 | 0 | $240.00 | $1.08 | 2 | 5 |
| $35.51 | 0 | 0 | $242.50 | $0.09 | 0 | 0 |
| $33.02 | 0 | 1 | $245.00 | $0.11 | 0 | 18 |
| $30.53 | 0 | 0 | $247.50 | $0.12 | 0 | 40 |
| $28.04 | 0 | 0 | $250.00 | $0.13 | 0 | 28 |
| $25.56 | 0 | 0 | $252.50 | $0.14 | 0 | 0 |
| $23.07 | 0 | 1 | $255.00 | $0.03 | 2 | 87 |
| $20.58 | 0 | 1 | $257.50 | $0.17 | 0 | 248 |
| $18.09 | 0 | 43 | $260.00 | $0.18 | 0 | 313 |
| $16.70 | 5 | 81 | $262.50 | $0.61 | 1 | 74 |
| $14.20 | 5 | 87 | $265.00 | $0.05 | 1 | 39 |
| $10.65 | 0 | 17 | $267.50 | $0.05 | 1 | 61 |
| $9.60 | 2 | 348 | $270.00 | $0.05 | 4 | 136 |
| $7.08 | 15 | 131 | $272.50 | $0.05 | 4 | 89 |
| $4.57 | 11 | 294 | $275.00 | $0.08 | 1 | 55 |
| $2.80 | 11 | 108 | $277.50 | $1.00 | 3 | 66 |
| $1.23 | 4 | 487 | $280.00 | $3.29 | 0 | 27 |
| $0.35 | 1 | 306 | $282.50 | $5.11 | 0 | 1 |
| $0.15 | 21 | 395 | $285.00 | $7.36 | 0 | 2 |
| $0.10 | 0 | 139 | $287.50 | $9.69 | 0 | 0 |
| $0.03 | 0 | 1,589 | $290.00 | $12.13 | 0 | 1 |
| $0.01 | 0 | 35 | $292.50 | $14.62 | 0 | 0 |
| $0.00 | 0 | 38 | $295.00 | $17.12 | 0 | 0 |
| $0.00 | 0 | 30 | $297.50 | $19.62 | 0 | 0 |
| $0.00 | 0 | 45 | $300.00 | $22.12 | 0 | 0 |
| $0.00 | 0 | 0 | $302.50 | $24.62 | 0 | 0 |
| $0.00 | 0 | 169 | $305.00 | $27.12 | 0 | 0 |
| $0.00 | 0 | 0 | $307.50 | $29.62 | 0 | 0 |
| $0.00 | 0 | 3 | $310.00 | $32.12 | 0 | 0 |
| $0.00 | 0 | 0 | $312.50 | $34.62 | 0 | 0 |
| $0.00 | 0 | 2 | $315.00 | $37.12 | 0 | 0 |
| $0.00 | 0 | 0 | $317.50 | $39.62 | 0 | 0 |
| $0.00 | 0 | 45 | $320.00 | $42.12 | 0 | 0 |
| $0.00 | 0 | 6 | $325.00 | $47.12 | 0 | 0 |
| $0.05 | 1 | 104 | $330.00 | $52.12 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $57.12 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $62.12 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $67.12 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $72.12 | 0 | 0 |
| $0.00 | 0 | 1 | $355.00 | $77.12 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $82.12 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $87.12 | 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 | |
| $114.69 | 0 | 5 | $165.00 | $0.00 | 0 | 5 |
| $109.69 | 0 | 15 | $170.00 | $0.00 | 0 | 15 |
| $104.69 | 0 | 15 | $175.00 | $0.00 | 0 | 14 |
| $99.69 | 0 | 6 | $180.00 | $0.00 | 0 | 5 |
| $94.70 | 0 | 0 | $185.00 | $0.00 | 0 | 1 |
| $89.70 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $84.70 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $79.70 | 0 | 31 | $200.00 | $0.00 | 0 | 5 |
| $74.70 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $69.70 | 0 | 4 | $210.00 | $0.00 | 0 | 1 |
| $64.70 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $59.70 | 0 | 1 | $220.00 | $0.00 | 0 | 0 |
| $54.71 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $48.80 | 5 | 8 | $230.00 | $0.00 | 0 | 62 |
| $44.71 | 0 | 0 | $235.00 | $0.00 | 0 | 0 |
| $39.71 | 0 | 2 | $240.00 | $0.01 | 0 | 72 |
| $37.22 | 0 | 0 | $242.50 | $0.01 | 0 | 0 |
| $34.72 | 0 | 0 | $245.00 | $0.02 | 0 | 18 |
| $32.23 | 0 | 0 | $247.50 | $0.02 | 0 | 1 |
| $29.00 | 2 | 19 | $250.00 | $0.03 | 0 | 463 |
| $27.26 | 0 | 0 | $252.50 | $0.05 | 0 | 25 |
| $24.78 | 0 | 0 | $255.00 | $0.07 | 0 | 98 |
| $22.32 | 0 | 0 | $257.50 | $0.10 | 0 | 31 |
| $19.86 | 0 | 155 | $260.00 | $0.03 | 1 | 960 |
| $17.43 | 0 | 5 | $262.50 | $0.22 | 0 | 24 |
| $15.03 | 0 | 9 | $265.00 | $0.32 | 0 | 207 |
| $12.67 | 0 | 31 | $267.50 | $0.46 | 0 | 138 |
| $9.25 | 13 | 731 | $270.00 | $0.75 | 20 | 363 |
| $5.49 | 17 | 72 | $272.50 | $0.40 | 8 | 133 |
| $4.95 | 1 | 372 | $275.00 | $0.93 | 95 | 149 |
| $3.29 | 15 | 133 | $277.50 | $1.75 | 1 | 41 |
| $1.67 | 40 | 782 | $280.00 | $3.50 | 50 | 301 |
| $0.85 | 26 | 124 | $282.50 | $4.97 | 0 | 105 |
| $0.46 | 39 | 485 | $285.00 | $9.55 | 1 | 39 |
| $0.19 | 46 | 274 | $287.50 | $8.40 | 0 | 21 |
| $0.15 | 118 | 2,487 | $290.00 | $11.30 | 115 | 92 |
| $0.05 | 1 | 82 | $292.50 | $12.40 | 30 | 1 |
| $0.05 | 1 | 104 | $295.00 | $15.39 | 0 | 0 |
| $0.05 | 0 | 93 | $297.50 | $17.84 | 0 | 0 |
| $0.15 | 8 | 2,049 | $300.00 | $19.90 | 30 | 507 |
| $0.01 | 0 | 0 | $302.50 | $22.81 | 0 | 0 |
| $0.00 | 0 | 21 | $305.00 | $25.31 | 0 | 0 |
| $0.00 | 0 | 0 | $307.50 | $27.81 | 0 | 0 |
| $0.00 | 0 | 440 | $310.00 | $30.31 | 0 | 0 |
| $0.00 | 0 | 0 | $312.50 | $34.46 | 22 | 0 |
| $0.00 | 0 | 1,028 | $315.00 | $36.93 | 22 | 0 |
| $0.00 | 0 | 945 | $320.00 | $40.31 | 0 | 0 |
| $0.00 | 0 | 12 | $325.00 | $45.31 | 0 | 0 |
| $0.00 | 0 | 253 | $330.00 | $50.31 | 0 | 0 |
| $0.00 | 0 | 12 | $335.00 | $55.31 | 0 | 0 |
| $0.00 | 0 | 134 | $340.00 | $60.31 | 0 | 0 |
| $0.00 | 0 | 48 | $345.00 | $65.31 | 0 | 0 |
| $0.00 | 0 | 35 | $350.00 | $70.31 | 0 | 0 |
| $0.00 | 0 | 8 | $360.00 | $80.31 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $90.31 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $100.31 | 0 | 0 |
| $0.00 | 0 | 0 | $390.00 | $110.31 | 0 | 0 |
| $0.00 | 0 | 360 | $400.00 | $120.31 | 0 | 0 |
| $0.00 | 0 | 684 | $410.00 | $130.31 | 0 | 0 |
Oct 23, 2026 (63个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $134.30 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $129.31 | 0 | 2 | $150.00 | $0.00 | 0 | 0 |
| $124.31 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $119.32 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $114.32 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $109.32 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $104.33 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $99.33 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $94.34 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $89.34 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $84.35 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $79.35 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $74.36 | 0 | 0 | $205.00 | $0.01 | 0 | 0 |
| $69.37 | 0 | 0 | $210.00 | $0.01 | 0 | 0 |
| $64.38 | 0 | 0 | $215.00 | $0.02 | 0 | 0 |
| $59.39 | 0 | 0 | $220.00 | $0.02 | 0 | 0 |
| $54.41 | 0 | 0 | $225.00 | $0.04 | 0 | 2 |
| $49.44 | 0 | 0 | $230.00 | $0.06 | 0 | 0 |
| $44.47 | 0 | 4 | $235.00 | $0.09 | 0 | 160 |
| $42.00 | 0 | 0 | $237.50 | $0.11 | 0 | 0 |
| $39.53 | 0 | 0 | $240.00 | $0.14 | 0 | 10 |
| $37.06 | 0 | 0 | $242.50 | $0.18 | 0 | 0 |
| $34.61 | 0 | 0 | $245.00 | $0.22 | 0 | 5 |
| $32.16 | 0 | 0 | $247.50 | $0.27 | 0 | 0 |
| $29.72 | 0 | 1 | $250.00 | $0.33 | 0 | 34 |
| $27.30 | 0 | 0 | $252.50 | $0.41 | 0 | 0 |
| $30.85 | 2 | 2 | $255.00 | $0.10 | 12 | 42 |
| $22.52 | 0 | 0 | $257.50 | $0.62 | 0 | 1 |
| $28.96 | 1 | 1 | $260.00 | $0.49 | 10 | 71 |
| $17.81 | 0 | 0 | $262.50 | $0.91 | 0 | 1 |
| $15.45 | 0 | 48 | $265.00 | $0.20 | 2 | 49 |
| $13.10 | 0 | 0 | $267.50 | $0.25 | 1 | 3 |
| $16.89 | 3 | 16 | $270.00 | $0.75 | 11 | 50 |
| $9.13 | 0 | 8 | $272.50 | $2.23 | 0 | 104 |
| $9.60 | 10 | 40 | $275.00 | $1.01 | 27 | 23 |
| $7.58 | 1 | 13 | $277.50 | $1.30 | 3 | 33 |
| $6.86 | 15 | 98 | $280.00 | $1.50 | 21 | 16 |
| $7.61 | 29 | 35 | $282.50 | $2.58 | 76 | 42 |
| $6.40 | 59 | 47 | $285.00 | $4.30 | 3 | 31 |
| $5.77 | 4 | 111 | $287.50 | $10.09 | 0 | 7 |
| $3.85 | 82 | 274 | $290.00 | $6.53 | 50 | 107 |
| $3.50 | 86 | 56 | $292.50 | $14.11 | 0 | 10 |
| $2.56 | 66 | 40 | $295.00 | $16.46 | 0 | 21 |
| $1.60 | 76 | 1 | $297.50 | $18.87 | 0 | 20 |
| $1.30 | 42 | 158 | $300.00 | $21.27 | 0 | 11 |
| $0.80 | 20 | 27 | $302.50 | $23.68 | 0 | 0 |
| $0.60 | 26 | 29 | $305.00 | $26.09 | 0 | 0 |
| $0.50 | 15 | 2 | $307.50 | $28.52 | 0 | 0 |
| $0.27 | 0 | 4 | $310.00 | $30.97 | 0 | 0 |
| $0.22 | 0 | 0 | $312.50 | $33.43 | 0 | 0 |
| $0.18 | 0 | 1 | $315.00 | $35.90 | 0 | 0 |
| $0.15 | 0 | 0 | $317.50 | $38.38 | 0 | 0 |
| $0.12 | 0 | 135 | $320.00 | $40.86 | 0 | 0 |
| $0.08 | 0 | 0 | $325.00 | $45.85 | 0 | 0 |
| $0.05 | 0 | 1 | $330.00 | $50.85 | 0 | 0 |
| $0.04 | 0 | 0 | $335.00 | $55.85 | 0 | 0 |
| $0.03 | 0 | 0 | $340.00 | $60.85 | 0 | 0 |
| $0.02 | 0 | 1 | $345.00 | $65.85 | 0 | 0 |
| $0.01 | 0 | 1 | $350.00 | $70.85 | 0 | 0 |
| $0.01 | 0 | 1 | $355.00 | $75.85 | 0 | 0 |
| $0.01 | 0 | 0 | $360.00 | $80.85 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $85.85 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $90.85 | 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 | |
| $134.23 | 0 | 0 | $145.00 | $0.01 | 0 | 0 |
| $129.25 | 0 | 0 | $150.00 | $0.01 | 0 | 0 |
| $124.26 | 0 | 0 | $155.00 | $0.02 | 0 | 0 |
| $119.27 | 0 | 0 | $160.00 | $0.02 | 0 | 0 |
| $114.29 | 0 | 0 | $165.00 | $0.03 | 0 | 0 |
| $109.30 | 0 | 0 | $170.00 | $0.04 | 0 | 0 |
| $104.32 | 0 | 0 | $175.00 | $0.05 | 0 | 0 |
| $99.34 | 0 | 0 | $180.00 | $0.06 | 0 | 0 |
| $94.37 | 0 | 0 | $185.00 | $0.08 | 0 | 0 |
| $89.40 | 0 | 0 | $190.00 | $0.10 | 0 | 0 |
| $84.43 | 0 | 0 | $195.00 | $0.12 | 0 | 0 |
| $79.47 | 0 | 0 | $200.00 | $0.15 | 0 | 0 |
| $74.52 | 0 | 0 | $205.00 | $0.19 | 0 | 0 |
| $69.57 | 0 | 0 | $210.00 | $0.24 | 0 | 0 |
| $64.64 | 0 | 0 | $215.00 | $0.30 | 0 | 0 |
| $59.71 | 0 | 0 | $220.00 | $0.37 | 0 | 0 |
| $54.80 | 0 | 0 | $225.00 | $0.45 | 0 | 0 |
| $49.91 | 0 | 5 | $230.00 | $0.55 | 0 | 0 |
| $45.04 | 0 | 0 | $235.00 | $0.67 | 0 | 0 |
| $41.65 | 1 | 0 | $240.00 | $0.81 | 0 | 17 |
| $35.36 | 0 | 1 | $245.00 | $0.98 | 0 | 27 |
| $30.57 | 0 | 1 | $250.00 | $1.17 | 0 | 5 |
| $26.00 | 0 | 5 | $255.00 | $1.60 | 0 | 4 |
| $23.71 | 0 | 0 | $257.50 | $1.81 | 0 | 0 |
| $21.43 | 0 | 1 | $260.00 | $2.02 | 0 | 19 |
| $19.14 | 0 | 0 | $262.50 | $2.23 | 0 | 0 |
| $17.41 | 0 | 1 | $265.00 | $2.00 | 1 | 13 |
| $15.68 | 0 | 0 | $267.50 | $3.76 | 0 | 3 |
| $19.00 | 6 | 28 | $270.00 | $4.53 | 0 | 34 |
| $12.22 | 0 | 0 | $272.50 | $5.30 | 0 | 0 |
| $15.30 | 5 | 14 | $275.00 | $4.60 | 1 | 43 |
| $11.70 | 2 | 0 | $277.50 | $4.75 | 13 | 0 |
| $13.65 | 10 | 78 | $280.00 | $5.70 | 10 | 7 |
| $11.70 | 97 | 3 | $282.50 | $10.27 | 0 | 0 |
| $10.10 | 5 | 46 | $285.00 | $9.40 | 1 | 0 |
| $9.58 | 4 | 1 | $287.50 | $9.00 | 40 | 0 |
| $8.10 | 3 | 48 | $290.00 | $10.40 | 31 | 1 |
| $6.00 | 45 | 1 | $292.50 | $16.40 | 0 | 0 |
| $2.90 | 0 | 35 | $295.00 | $18.48 | 0 | 0 |
| $2.48 | 0 | 1 | $297.50 | $20.57 | 0 | 0 |
| $4.55 | 3 | 109 | $300.00 | $22.65 | 0 | 0 |
| $2.32 | 1 | 0 | $302.50 | $24.80 | 0 | 0 |
| $1.34 | 0 | 25 | $305.00 | $26.94 | 0 | 0 |
| $0.00 | 0 | 0 | $307.50 | $0.00 | 0 | 0 |
| $1.78 | 1 | 105 | $310.00 | $31.77 | 0 | 0 |
| $0.98 | 0 | 2 | $315.00 | $36.60 | 0 | 0 |
| $0.80 | 0 | 5 | $320.00 | $41.43 | 0 | 0 |
| $0.63 | 0 | 100 | $325.00 | $46.26 | 0 | 0 |
| $0.45 | 0 | 1 | $330.00 | $51.10 | 0 | 0 |
| $0.32 | 0 | 1 | $335.00 | $55.99 | 0 | 0 |
| $0.23 | 0 | 0 | $340.00 | $60.92 | 0 | 0 |
| $0.16 | 0 | 0 | $345.00 | $65.88 | 0 | 0 |
| $0.12 | 0 | 0 | $350.00 | $70.86 | 0 | 0 |
| $0.08 | 0 | 0 | $355.00 | $75.85 | 0 | 0 |
| $0.06 | 0 | 0 | $360.00 | $80.85 | 0 | 0 |
| $0.04 | 0 | 0 | $365.00 | $85.85 | 0 | 0 |
Nov 6, 2026 (55个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $134.29 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $129.30 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $124.32 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $119.33 | 0 | 0 | $160.00 | $0.01 | 0 | 0 |
| $114.35 | 0 | 0 | $165.00 | $0.01 | 0 | 0 |
| $109.37 | 0 | 0 | $170.00 | $0.02 | 0 | 0 |
| $104.40 | 0 | 0 | $175.00 | $0.04 | 0 | 0 |
| $99.43 | 0 | 0 | $180.00 | $0.06 | 0 | 0 |
| $94.49 | 0 | 0 | $185.00 | $0.10 | 0 | 0 |
| $89.56 | 0 | 0 | $190.00 | $0.16 | 0 | 0 |
| $84.66 | 0 | 0 | $195.00 | $0.26 | 0 | 0 |
| $79.81 | 0 | 1 | $200.00 | $0.39 | 0 | 0 |
| $74.96 | 0 | 0 | $205.00 | $0.53 | 0 | 0 |
| $70.11 | 0 | 0 | $210.00 | $0.67 | 0 | 0 |
| $65.27 | 0 | 0 | $215.00 | $0.81 | 0 | 0 |
| $60.42 | 0 | 0 | $220.00 | $0.96 | 0 | 0 |
| $55.58 | 0 | 0 | $225.00 | $1.10 | 0 | 0 |
| $50.73 | 0 | 0 | $230.00 | $1.24 | 0 | 1 |
| $45.89 | 0 | 0 | $235.00 | $1.38 | 0 | 0 |
| $41.04 | 0 | 0 | $240.00 | $1.53 | 0 | 4 |
| $36.19 | 0 | 0 | $245.00 | $1.67 | 0 | 3 |
| $31.35 | 0 | 0 | $250.00 | $1.81 | 0 | 41 |
| $26.50 | 0 | 0 | $255.00 | $1.96 | 0 | 2 |
| $22.04 | 0 | 1 | $260.00 | $2.48 | 0 | 2 |
| $0.00 | 0 | 0 | $262.50 | $0.00 | 0 | 0 |
| $18.66 | 0 | 0 | $265.00 | $4.09 | 0 | 2 |
| $0.00 | 0 | 0 | $267.50 | $0.00 | 0 | 0 |
| $15.28 | 0 | 0 | $270.00 | $4.25 | 1 | 19 |
| $0.00 | 0 | 0 | $272.50 | $0.00 | 0 | 0 |
| $12.75 | 1 | 20 | $275.00 | $5.70 | 3 | 99 |
| $0.00 | 0 | 0 | $277.50 | $0.00 | 0 | 0 |
| $15.50 | 8 | 24 | $280.00 | $7.30 | 1 | 39 |
| $0.00 | 0 | 0 | $282.50 | $0.00 | 0 | 0 |
| $7.45 | 0 | 9 | $285.00 | $10.30 | 4 | 9 |
| $0.00 | 0 | 0 | $287.50 | $0.00 | 0 | 0 |
| $7.60 | 6 | 4 | $290.00 | $11.50 | 22 | 2 |
| $0.00 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $6.80 | 1 | 7 | $295.00 | $19.44 | 0 | 4 |
| $0.00 | 0 | 0 | $297.50 | $0.00 | 0 | 0 |
| $5.60 | 5 | 43 | $300.00 | $23.40 | 0 | 31 |
| $0.00 | 0 | 0 | $302.50 | $0.00 | 0 | 0 |
| $3.91 | 1 | 11 | $305.00 | $27.38 | 0 | 0 |
| $0.00 | 0 | 0 | $307.50 | $0.00 | 0 | 0 |
| $1.65 | 0 | 105 | $310.00 | $32.12 | 0 | 0 |
| $1.41 | 0 | 45 | $315.00 | $36.89 | 0 | 0 |
| $1.30 | 0 | 5 | $320.00 | $41.78 | 0 | 0 |
| $1.18 | 0 | 0 | $325.00 | $46.67 | 0 | 0 |
| $1.07 | 0 | 0 | $330.00 | $51.56 | 0 | 0 |
| $0.95 | 0 | 0 | $335.00 | $56.45 | 0 | 0 |
| $0.84 | 0 | 0 | $340.00 | $61.34 | 0 | 0 |
| $0.72 | 0 | 0 | $345.00 | $66.24 | 0 | 0 |
| $0.60 | 0 | 0 | $350.00 | $71.14 | 0 | 0 |
| $0.49 | 0 | 0 | $355.00 | $76.04 | 0 | 0 |
| $0.37 | 0 | 0 | $360.00 | $80.96 | 0 | 0 |
| $0.28 | 0 | 0 | $365.00 | $85.90 | 0 | 0 |
Nov 13, 2026 (45个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $134.50 | 0 | 0 | $145.00 | $0.01 | 0 | 0 |
| $129.52 | 0 | 0 | $150.00 | $0.02 | 0 | 0 |
| $124.53 | 0 | 0 | $155.00 | $0.03 | 0 | 0 |
| $119.55 | 0 | 0 | $160.00 | $0.03 | 0 | 0 |
| $114.57 | 0 | 0 | $165.00 | $0.04 | 0 | 0 |
| $109.60 | 0 | 0 | $170.00 | $0.05 | 0 | 0 |
| $104.62 | 0 | 0 | $175.00 | $0.07 | 0 | 0 |
| $99.65 | 0 | 0 | $180.00 | $0.09 | 0 | 0 |
| $94.68 | 0 | 0 | $185.00 | $0.11 | 0 | 0 |
| $89.72 | 0 | 0 | $190.00 | $0.14 | 0 | 0 |
| $84.76 | 0 | 0 | $195.00 | $0.17 | 0 | 0 |
| $79.81 | 0 | 0 | $200.00 | $0.21 | 0 | 0 |
| $74.86 | 0 | 0 | $205.00 | $0.26 | 0 | 0 |
| $69.93 | 0 | 0 | $210.00 | $0.32 | 0 | 0 |
| $65.00 | 0 | 0 | $215.00 | $0.39 | 0 | 0 |
| $60.09 | 0 | 0 | $220.00 | $0.47 | 0 | 0 |
| $55.19 | 0 | 0 | $225.00 | $0.57 | 0 | 0 |
| $50.31 | 0 | 0 | $230.00 | $0.69 | 0 | 0 |
| $45.45 | 0 | 0 | $235.00 | $0.83 | 0 | 1 |
| $40.59 | 0 | 0 | $240.00 | $0.97 | 0 | 0 |
| $35.94 | 0 | 0 | $245.00 | $1.32 | 0 | 1 |
| $31.29 | 0 | 0 | $250.00 | $1.68 | 0 | 1 |
| $26.63 | 0 | 0 | $255.00 | $2.04 | 0 | 2 |
| $22.88 | 0 | 1 | $260.00 | $3.33 | 0 | 1 |
| $24.32 | 1 | 46 | $265.00 | $4.62 | 0 | 31 |
| $20.50 | 5 | 10 | $270.00 | $6.54 | 0 | 0 |
| $12.91 | 0 | 8 | $275.00 | $7.61 | 30 | 9 |
| $13.97 | 1 | 3 | $280.00 | $10.91 | 0 | 2 |
| $10.10 | 3 | 11 | $285.00 | $13.72 | 0 | 0 |
| $8.20 | 7 | 1 | $290.00 | $13.20 | 34 | 0 |
| $5.00 | 0 | 2 | $295.00 | $20.60 | 0 | 3 |
| $6.14 | 31 | 5 | $300.00 | $24.04 | 0 | 2 |
| $3.40 | 5 | 1 | $305.00 | $28.24 | 0 | 0 |
| $2.70 | 11 | 67 | $310.00 | $32.64 | 0 | 0 |
| $1.94 | 0 | 1 | $315.00 | $37.54 | 0 | 0 |
| $1.85 | 0 | 1 | $320.00 | $42.44 | 0 | 0 |
| $1.55 | 1 | 0 | $325.00 | $47.35 | 0 | 0 |
| $1.68 | 0 | 0 | $330.00 | $52.25 | 0 | 0 |
| $1.59 | 0 | 0 | $335.00 | $57.15 | 0 | 0 |
| $1.50 | 0 | 0 | $340.00 | $62.06 | 0 | 0 |
| $1.42 | 0 | 0 | $345.00 | $66.96 | 0 | 0 |
| $1.34 | 0 | 0 | $350.00 | $71.87 | 0 | 0 |
| $1.27 | 0 | 0 | $355.00 | $76.79 | 0 | 0 |
| $1.20 | 0 | 0 | $360.00 | $81.71 | 0 | 0 |
| $1.13 | 0 | 0 | $365.00 | $86.63 | 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 12:33，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 20:02:16 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
切尼尔能源 讨论区 0 条评论