马拉松石油
MPC
478.07
+1.15
+0.24%
马拉松石油
US · MPC
#185 按市值排名
上市于 1970
478.07
+1.15
+0.24%
实时 - 追踪5344个代码 - 心跳于208秒前
· 2026-10-16 20:01
✦ 今日期权资金流向
看涨占优
1460 1251
■ 看涨成交量■ 看跌成交量
- 今日看涨与看跌期权成交量较为接近——期权资金流向没有明显的方向性倾斜。
期权隐含波动区间 vs 分析师目标价
该期权链最远到期日（Jan 15, 2027，还剩90天）隐含的平价年化波动率为51.71%——对应一个标准差的波动区间大约为$355.31–$600.83。
期权隐含区间（约68%概率），90天
$355.31现价 $478.07$600.83
分析师目标价区间（约12个月）
$290.00均值 $402.60$519.00
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90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 $460.00 | 看涨 | $12.63 | 430 | 249 | 65.20% |
| Oct 16 $400.00 | 看跌 | $0.05 | 404 | 529 | 230.16% |
| Oct 16 $470.00 | 看跌 | $2.75 | 183 | 192 | 95.21% |
| Oct 16 $460.00 | 看跌 | $1.70 | 140 | 902 | 112.28% |
| Oct 16 $500.00 | 看涨 | $0.25 | 100 | 268 | 93.15% |
| Oct 16 $480.00 | 看涨 | $3.18 | 82 | 195 | 83.77% |
| Jan 15 $500.00 | 看涨 | $26.80 | 67 | 115 | 52.24% |
| Oct 16 $490.00 | 看涨 | $0.80 | 60 | 568 | 87.90% |
| Nov 20 $460.00 | 看涨 | $24.50 | 52 | 14 | 52.43% |
| Oct 16 $450.00 | 看涨 | $23.62 | 50 | 536 | 112.40% |
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 16, 2026 (54个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $374.92 | 0 | 3 | $110.00 | $0.00 | 0 | 0 |
| $369.92 | 0 | 3 | $115.00 | $0.00 | 0 | 0 |
| $364.92 | 0 | 1 | $120.00 | $0.00 | 0 | 195 |
| $359.92 | 0 | 1 | $125.00 | $0.00 | 0 | 7 |
| $354.92 | 0 | 1 | $130.00 | $0.00 | 0 | 8 |
| $349.92 | 0 | 1 | $135.00 | $0.00 | 0 | 5 |
| $344.92 | 0 | 0 | $140.00 | $0.00 | 0 | 7 |
| $339.92 | 0 | 2 | $145.00 | $0.00 | 0 | 21 |
| $334.92 | 0 | 1 | $150.00 | $0.00 | 0 | 205 |
| $329.93 | 0 | 0 | $155.00 | $0.00 | 0 | 2 |
| $324.93 | 0 | 0 | $160.00 | $0.00 | 0 | 10 |
| $319.93 | 0 | 2 | $165.00 | $0.00 | 0 | 2 |
| $314.93 | 0 | 2 | $170.00 | $0.00 | 0 | 15 |
| $309.93 | 0 | 2 | $175.00 | $0.00 | 0 | 15 |
| $304.93 | 0 | 0 | $180.00 | $0.00 | 0 | 120 |
| $299.93 | 0 | 4 | $185.00 | $0.00 | 0 | 94 |
| $287.40 | 1 | 6 | $190.00 | $0.00 | 0 | 7 |
| $289.93 | 0 | 1 | $195.00 | $0.00 | 0 | 19 |
| $284.94 | 0 | 18 | $200.00 | $0.00 | 0 | 44 |
| $274.94 | 0 | 20 | $210.00 | $0.00 | 0 | 82 |
| $255.13 | 7 | 391 | $220.00 | $0.00 | 0 | 174 |
| $254.94 | 0 | 84 | $230.00 | $0.00 | 0 | 247 |
| $232.70 | 17 | 104 | $240.00 | $0.00 | 0 | 181 |
| $234.95 | 0 | 53 | $250.00 | $0.00 | 0 | 272 |
| $224.95 | 0 | 193 | $260.00 | $0.00 | 0 | 709 |
| $214.95 | 0 | 234 | $270.00 | $0.00 | 0 | 284 |
| $204.95 | 0 | 175 | $280.00 | $0.00 | 0 | 542 |
| $194.95 | 0 | 100 | $290.00 | $0.00 | 0 | 229 |
| $174.30 | 2 | 361 | $300.00 | $0.00 | 0 | 1,019 |
| $163.26 | 2 | 73 | $310.00 | $0.00 | 0 | 169 |
| $164.96 | 0 | 300 | $320.00 | $0.00 | 0 | 1,933 |
| $144.90 | 2 | 410 | $330.00 | $0.00 | 0 | 916 |
| $135.45 | 1 | 357 | $340.00 | $0.07 | 3 | 2,817 |
| $130.30 | 2 | 226 | $350.00 | $0.03 | 4 | 956 |
| $115.34 | 6 | 627 | $360.00 | $0.05 | 32 | 1,767 |
| $114.99 | 0 | 408 | $370.00 | $0.05 | 3 | 554 |
| $95.41 | 26 | 385 | $380.00 | $0.05 | 8 | 1,417 |
| $79.45 | 17 | 314 | $390.00 | $0.04 | 2 | 583 |
| $76.34 | 33 | 367 | $400.00 | $0.05 | 404 | 529 |
| $61.50 | 22 | 476 | $410.00 | $0.05 | 5 | 871 |
| $55.41 | 25 | 767 | $420.00 | $0.01 | 6 | 659 |
| $40.38 | 21 | 455 | $430.00 | $0.14 | 13 | 441 |
| $33.11 | 49 | 1,200 | $440.00 | $0.15 | 14 | 684 |
| $23.62 | 50 | 536 | $450.00 | $0.38 | 27 | 448 |
| $12.63 | 430 | 249 | $460.00 | $1.70 | 140 | 902 |
| $7.20 | 48 | 250 | $470.00 | $2.75 | 183 | 192 |
| $3.18 | 82 | 195 | $480.00 | $6.79 | 42 | 178 |
| $0.80 | 60 | 568 | $490.00 | $14.56 | 29 | 357 |
| $0.25 | 100 | 268 | $500.00 | $29.00 | 3 | 35 |
| $0.15 | 16 | 113 | $510.00 | $34.00 | 1 | 0 |
| $0.10 | 2 | 484 | $520.00 | $42.50 | 1 | 0 |
| $0.26 | 2 | 259 | $530.00 | $45.10 | 0 | 0 |
| $0.01 | 0 | 147 | $540.00 | $55.08 | 0 | 0 |
| $0.00 | 0 | 1,040 | $550.00 | $72.40 | 1 | 0 |
Nov 20, 2026 (42个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $224.50 | 0 | 0 | $200.00 | $0.69 | 0 | 0 |
| $214.69 | 0 | 0 | $210.00 | $0.81 | 0 | 0 |
| $204.87 | 0 | 0 | $220.00 | $0.94 | 0 | 0 |
| $195.06 | 0 | 0 | $230.00 | $1.07 | 0 | 0 |
| $185.25 | 0 | 0 | $240.00 | $1.20 | 0 | 0 |
| $175.43 | 0 | 1 | $250.00 | $1.32 | 0 | 0 |
| $165.62 | 0 | 0 | $260.00 | $1.45 | 0 | 0 |
| $155.80 | 0 | 0 | $270.00 | $1.58 | 0 | 0 |
| $146.10 | 0 | 0 | $280.00 | $1.82 | 0 | 0 |
| $136.56 | 0 | 0 | $290.00 | $2.24 | 0 | 0 |
| $127.03 | 0 | 0 | $300.00 | $2.00 | 3 | 3 |
| $117.88 | 0 | 0 | $310.00 | $3.38 | 2 | 1 |
| $108.88 | 0 | 0 | $320.00 | $4.45 | 0 | 0 |
| $104.00 | 1 | 1 | $330.00 | $5.40 | 15 | 2 |
| $92.14 | 0 | 2 | $340.00 | $6.85 | 4 | 28 |
| $84.30 | 0 | 2 | $350.00 | $8.88 | 15 | 2 |
| $78.70 | 1 | 0 | $360.00 | $10.61 | 23 | 15 |
| $71.37 | 10 | 3 | $370.00 | $13.20 | 5 | 6 |
| $62.55 | 0 | 0 | $380.00 | $16.30 | 1 | 0 |
| $58.58 | 5 | 1 | $390.00 | $20.70 | 5 | 2 |
| $50.19 | 0 | 1 | $400.00 | $23.24 | 10 | 17 |
| $46.18 | 2 | 18 | $410.00 | $29.70 | 0 | 43 |
| $41.03 | 31 | 33 | $420.00 | $33.80 | 45 | 29 |
| $36.00 | 35 | 6 | $430.00 | $39.20 | 23 | 4 |
| $32.50 | 18 | 16 | $440.00 | $43.40 | 4 | 0 |
| $28.00 | 34 | 268 | $450.00 | $52.16 | 0 | 0 |
| $24.50 | 52 | 14 | $460.00 | $59.14 | 0 | 0 |
| $22.00 | 1 | 4 | $470.00 | $66.13 | 0 | 0 |
| $18.05 | 0 | 2 | $480.00 | $73.30 | 0 | 0 |
| $15.59 | 1 | 3 | $490.00 | $80.90 | 0 | 0 |
| $14.60 | 6 | 103 | $500.00 | $89.05 | 0 | 1 |
| $11.90 | 2 | 6 | $510.00 | $97.38 | 0 | 1 |
| $10.44 | 0 | 2 | $520.00 | $105.71 | 0 | 0 |
| $9.12 | 0 | 1 | $530.00 | $114.41 | 0 | 0 |
| $7.81 | 0 | 0 | $540.00 | $123.14 | 0 | 0 |
| $6.74 | 0 | 0 | $550.00 | $132.13 | 0 | 1 |
| $5.68 | 0 | 1 | $560.00 | $141.14 | 0 | 0 |
| $4.99 | 0 | 0 | $570.00 | $150.51 | 0 | 0 |
| $4.29 | 0 | 0 | $580.00 | $159.90 | 0 | 0 |
| $3.60 | 0 | 0 | $590.00 | $169.32 | 0 | 1 |
| $3.09 | 1 | 0 | $600.00 | $178.80 | 0 | 0 |
| $2.46 | 0 | 2 | $610.00 | $188.50 | 0 | 0 |
Dec 18, 2026 (66个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $362.91 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $357.95 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $352.98 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $348.01 | 0 | 0 | $75.00 | $0.01 | 0 | 2 |
| $343.05 | 0 | 0 | $80.00 | $0.01 | 0 | 35 |
| $338.08 | 0 | 1 | $85.00 | $0.01 | 0 | 22 |
| $333.11 | 0 | 0 | $90.00 | $0.01 | 0 | 28 |
| $328.15 | 0 | 0 | $95.00 | $0.02 | 0 | 13 |
| $323.18 | 0 | 3 | $100.00 | $0.02 | 0 | 15 |
| $318.22 | 0 | 0 | $105.00 | $0.02 | 0 | 81 |
| $313.25 | 0 | 0 | $110.00 | $0.03 | 0 | 262 |
| $308.29 | 0 | 8 | $115.00 | $0.04 | 0 | 22 |
| $303.33 | 0 | 5 | $120.00 | $0.04 | 0 | 19 |
| $298.37 | 0 | 0 | $125.00 | $0.05 | 0 | 135 |
| $293.41 | 0 | 1 | $130.00 | $0.06 | 0 | 18 |
| $288.45 | 0 | 3 | $135.00 | $0.07 | 0 | 20 |
| $283.49 | 0 | 13 | $140.00 | $0.09 | 0 | 160 |
| $278.54 | 0 | 47 | $145.00 | $0.10 | 0 | 42 |
| $273.58 | 0 | 28 | $150.00 | $0.12 | 0 | 273 |
| $268.63 | 0 | 11 | $155.00 | $0.14 | 0 | 411 |
| $263.68 | 0 | 34 | $160.00 | $0.16 | 0 | 493 |
| $258.74 | 0 | 9 | $165.00 | $0.18 | 0 | 50 |
| $253.79 | 0 | 36 | $170.00 | $0.21 | 0 | 28 |
| $248.86 | 0 | 94 | $175.00 | $0.24 | 0 | 24 |
| $243.92 | 0 | 30 | $180.00 | $0.27 | 0 | 122 |
| $238.99 | 0 | 85 | $185.00 | $0.31 | 0 | 25 |
| $234.06 | 0 | 185 | $190.00 | $0.34 | 0 | 189 |
| $229.14 | 0 | 31 | $195.00 | $0.39 | 0 | 36 |
| $224.23 | 0 | 240 | $200.00 | $0.44 | 0 | 77 |
| $214.42 | 0 | 94 | $210.00 | $0.54 | 0 | 39 |
| $204.64 | 0 | 157 | $220.00 | $0.67 | 0 | 42 |
| $194.90 | 0 | 186 | $230.00 | $0.83 | 0 | 128 |
| $185.18 | 0 | 117 | $240.00 | $1.01 | 0 | 43 |
| $175.68 | 0 | 202 | $250.00 | $1.41 | 0 | 53 |
| $168.50 | 2 | 206 | $260.00 | $1.82 | 0 | 132 |
| $156.92 | 0 | 446 | $270.00 | $2.45 | 0 | 103 |
| $147.65 | 0 | 88 | $280.00 | $3.09 | 0 | 130 |
| $138.56 | 0 | 294 | $290.00 | $3.68 | 1 | 254 |
| $129.60 | 0 | 121 | $300.00 | $4.20 | 11 | 750 |
| $120.86 | 0 | 190 | $310.00 | $5.85 | 7 | 465 |
| $112.67 | 0 | 104 | $320.00 | $7.74 | 0 | 210 |
| $104.48 | 0 | 212 | $330.00 | $9.46 | 0 | 764 |
| $101.00 | 2 | 75 | $340.00 | $10.50 | 4 | 161 |
| $87.50 | 2 | 84 | $350.00 | $13.43 | 8 | 265 |
| $80.50 | 2 | 71 | $360.00 | $16.60 | 0 | 112 |
| $78.12 | 4 | 350 | $370.00 | $18.55 | 1 | 496 |
| $68.45 | 3 | 274 | $380.00 | $22.68 | 4 | 95 |
| $65.25 | 1 | 207 | $390.00 | $27.21 | 0 | 68 |
| $58.80 | 17 | 698 | $400.00 | $30.50 | 1 | 144 |
| $54.25 | 1 | 166 | $410.00 | $36.06 | 0 | 284 |
| $47.86 | 36 | 202 | $420.00 | $39.03 | 15 | 23 |
| $43.90 | 25 | 181 | $430.00 | $44.30 | 3 | 18 |
| $40.70 | 6 | 81 | $440.00 | $52.36 | 0 | 2 |
| $34.20 | 1 | 149 | $450.00 | $59.02 | 0 | 1 |
| $32.20 | 5 | 200 | $460.00 | $65.70 | 0 | 0 |
| $28.23 | 0 | 191 | $470.00 | $72.38 | 0 | 0 |
| $25.54 | 0 | 40 | $480.00 | $79.67 | 0 | 0 |
| $22.70 | 3 | 29 | $490.00 | $86.97 | 0 | 0 |
| $20.70 | 2 | 137 | $500.00 | $94.65 | 0 | 1 |
| $19.00 | 1 | 31 | $510.00 | $102.59 | 0 | 0 |
| $15.95 | 2 | 16 | $520.00 | $110.64 | 0 | 0 |
| $15.00 | 1 | 11 | $530.00 | $118.99 | 0 | 0 |
| $13.24 | 0 | 41 | $540.00 | $127.35 | 0 | 0 |
| $10.50 | 0 | 37 | $560.00 | $144.68 | 0 | 0 |
| $7.95 | 0 | 6 | $580.00 | $162.27 | 0 | 0 |
| $0.00 | 0 | 0 | $600.00 | $0.00 | 0 | 0 |
Jan 15, 2027 (66个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $362.88 | 0 | 0 | $60.00 | $0.00 | 0 | 459 |
| $357.92 | 0 | 0 | $65.00 | $0.00 | 0 | 130 |
| $352.96 | 0 | 0 | $70.00 | $0.00 | 0 | 141 |
| $348.00 | 0 | 0 | $75.00 | $0.00 | 0 | 21 |
| $343.05 | 0 | 0 | $80.00 | $0.00 | 0 | 97 |
| $338.10 | 0 | 1 | $85.00 | $0.00 | 0 | 0 |
| $333.16 | 0 | 0 | $90.00 | $0.00 | 0 | 6 |
| $328.22 | 0 | 1 | $95.00 | $0.00 | 0 | 0 |
| $323.28 | 0 | 0 | $100.00 | $0.00 | 0 | 38 |
| $318.34 | 0 | 2 | $105.00 | $0.00 | 0 | 504 |
| $313.41 | 0 | 1 | $110.00 | $0.01 | 0 | 25 |
| $308.48 | 0 | 191 | $115.00 | $0.01 | 0 | 17 |
| $303.55 | 0 | 370 | $120.00 | $0.02 | 0 | 14 |
| $298.63 | 0 | 279 | $125.00 | $0.03 | 0 | 116 |
| $293.71 | 0 | 63 | $130.00 | $0.04 | 0 | 160 |
| $288.79 | 0 | 23 | $135.00 | $0.05 | 0 | 117 |
| $283.88 | 0 | 51 | $140.00 | $0.07 | 0 | 247 |
| $278.97 | 0 | 43 | $145.00 | $0.10 | 0 | 134 |
| $274.07 | 0 | 41 | $150.00 | $0.13 | 0 | 238 |
| $269.18 | 0 | 26 | $155.00 | $0.18 | 0 | 101 |
| $264.31 | 0 | 16 | $160.00 | $0.24 | 0 | 1,406 |
| $259.45 | 0 | 44 | $165.00 | $0.31 | 0 | 921 |
| $254.58 | 0 | 105 | $170.00 | $0.38 | 0 | 213 |
| $249.72 | 0 | 127 | $175.00 | $0.45 | 0 | 118 |
| $244.85 | 0 | 375 | $180.00 | $0.52 | 0 | 307 |
| $239.99 | 0 | 172 | $185.00 | $0.58 | 0 | 46 |
| $235.12 | 0 | 184 | $190.00 | $0.65 | 0 | 50 |
| $230.26 | 0 | 85 | $195.00 | $0.67 | 2 | 23 |
| $225.39 | 0 | 763 | $200.00 | $0.79 | 0 | 704 |
| $215.66 | 0 | 119 | $210.00 | $0.93 | 0 | 87 |
| $205.93 | 0 | 504 | $220.00 | $1.06 | 0 | 176 |
| $199.85 | 2 | 107 | $230.00 | $1.42 | 0 | 110 |
| $186.96 | 0 | 904 | $240.00 | $1.83 | 0 | 236 |
| $180.20 | 4 | 248 | $250.00 | $2.28 | 10 | 210 |
| $168.04 | 0 | 434 | $260.00 | $2.65 | 0 | 251 |
| $159.02 | 0 | 272 | $270.00 | $3.51 | 0 | 127 |
| $153.34 | 2 | 147 | $280.00 | $4.10 | 34 | 129 |
| $141.31 | 0 | 194 | $290.00 | $5.23 | 30 | 177 |
| $136.92 | 2 | 717 | $300.00 | $6.70 | 5 | 55 |
| $124.54 | 0 | 223 | $310.00 | $8.53 | 0 | 79 |
| $120.67 | 1 | 225 | $320.00 | $9.80 | 8 | 92 |
| $108.34 | 0 | 746 | $330.00 | $12.10 | 0 | 241 |
| $100.90 | 0 | 431 | $340.00 | $14.58 | 3 | 41 |
| $93.80 | 0 | 168 | $350.00 | $16.93 | 11 | 5,287 |
| $86.95 | 0 | 175 | $360.00 | $19.50 | 1 | 255 |
| $80.19 | 0 | 304 | $370.00 | $23.18 | 4 | 61 |
| $77.60 | 9 | 462 | $380.00 | $27.46 | 0 | 22 |
| $68.45 | 0 | 103 | $390.00 | $31.63 | 0 | 91 |
| $63.82 | 14 | 442 | $400.00 | $35.30 | 1 | 148 |
| $57.76 | 0 | 556 | $410.00 | $40.80 | 0 | 13 |
| $55.00 | 7 | 375 | $420.00 | $44.80 | 1 | 48 |
| $48.95 | 0 | 152 | $430.00 | $49.50 | 7 | 0 |
| $44.90 | 0 | 41 | $440.00 | $57.30 | 3 | 0 |
| $40.30 | 1 | 409 | $450.00 | $63.68 | 0 | 0 |
| $37.40 | 4 | 141 | $460.00 | $70.09 | 0 | 0 |
| $34.04 | 0 | 160 | $470.00 | $76.80 | 0 | 1 |
| $31.13 | 1 | 61 | $480.00 | $83.98 | 0 | 0 |
| $28.45 | 0 | 2 | $490.00 | $91.17 | 0 | 0 |
| $26.80 | 67 | 115 | $500.00 | $98.68 | 0 | 0 |
| $24.70 | 1 | 43 | $510.00 | $106.57 | 0 | 0 |
| $21.77 | 0 | 15 | $520.00 | $114.48 | 0 | 2 |
| $19.43 | 1 | 10 | $530.00 | $122.42 | 0 | 0 |
| $17.95 | 2 | 27 | $540.00 | $130.69 | 0 | 1 |
| $15.18 | 3 | 9 | $560.00 | $147.65 | 0 | 0 |
| $12.35 | 0 | 174 | $580.00 | $165.24 | 0 | 0 |
| $10.05 | 0 | 8 | $600.00 | $183.09 | 0 | 0 |
期权链仅覆盖最近4个到期日——绝大部分散户成交量集中于此。数据截至2026-10-16 20:32，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 20:01:14 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
马拉松石油 讨论区 0 条评论