新纪元能源
NEE
79.80
+0.84
+1.06%
新纪元能源
US · NEE
#116 按市值排名
上市于 1970
79.80
+0.84
+1.06%
实时 - 追踪5344个代码 - 心跳于246秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
9526 6170
■ 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（Nov 13, 2026，还剩27天）隐含的平价年化波动率为27.14%——对应一个标准差的波动区间大约为$73.91–$85.69。
期权隐含区间（约68%概率），27天
$73.91现价 $79.80$85.69
分析师目标价区间（约12个月）
$56.00均值 $96.55$112.00
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 $78.00 | 看涨 | $0.09 | 1,153 | 3,224 | 54.35% |
| Sep 25 $80.00 | 看涨 | $1.25 | 930 | 81 | 22.11% |
| Oct 16 $77.50 | 看跌 | $0.08 | 909 | 1,769 | 56.67% |
| Oct 16 $79.00 | 看跌 | $0.52 | 595 | 553 | 37.31% |
| Oct 23 $79.00 | 看涨 | $2.04 | 569 | 3,700 | 36.65% |
| Oct 16 $78.00 | 看跌 | $0.13 | 488 | 631 | 52.13% |
| Oct 16 $79.00 | 看涨 | $0.45 | 479 | 1,426 | 48.70% |
| Sep 25 $81.00 | 看涨 | $0.65 | 430 | 376 | 20.99% |
| Oct 23 $80.00 | 看涨 | $1.55 | 411 | 504 | 38.07% |
| Oct 16 $82.50 | 看跌 | $3.40 | 405 | 717 | 0.00% |
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 (37个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $31.33 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $26.33 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $21.34 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $16.35 | 0 | 74 | $65.00 | $0.01 | 0 | 0 |
| $12.37 | 0 | 0 | $69.00 | $0.02 | 0 | 0 |
| $11.37 | 0 | 2 | $70.00 | $0.03 | 0 | 4 |
| $10.38 | 0 | 0 | $71.00 | $0.04 | 0 | 0 |
| $9.39 | 0 | 0 | $72.00 | $0.04 | 0 | 0 |
| $8.40 | 0 | 0 | $73.00 | $0.05 | 0 | 6 |
| $7.41 | 0 | 0 | $74.00 | $0.06 | 0 | 20 |
| $6.42 | 0 | 0 | $75.00 | $0.05 | 3 | 128 |
| $5.43 | 0 | 2 | $76.00 | $0.08 | 0 | 72 |
| $3.65 | 1 | 8 | $77.00 | $0.11 | 6 | 212 |
| $2.85 | 1 | 0 | $78.00 | $0.16 | 14 | 66 |
| $1.82 | 71 | 2 | $79.00 | $0.26 | 106 | 540 |
| $1.25 | 930 | 81 | $80.00 | $0.54 | 59 | 770 |
| $0.65 | 430 | 376 | $81.00 | $0.95 | 133 | 473 |
| $0.32 | 392 | 340 | $82.00 | $1.58 | 17 | 1,082 |
| $0.16 | 106 | 526 | $83.00 | $2.45 | 15 | 89 |
| $0.09 | 30 | 1,179 | $84.00 | $3.77 | 1 | 53 |
| $0.03 | 10 | 413 | $85.00 | $4.73 | 100 | 51 |
| $0.05 | 65 | 814 | $86.00 | $4.72 | 0 | 2 |
| $0.03 | 50 | 2,426 | $87.00 | $5.72 | 0 | 0 |
| $0.01 | 53 | 281 | $88.00 | $6.72 | 0 | 0 |
| $0.00 | 0 | 188 | $89.00 | $7.72 | 0 | 0 |
| $0.00 | 0 | 107 | $90.00 | $8.72 | 0 | 0 |
| $0.00 | 0 | 17 | $91.00 | $9.72 | 0 | 0 |
| $0.00 | 0 | 42 | $92.00 | $10.72 | 0 | 0 |
| $0.00 | 0 | 13 | $93.00 | $11.72 | 0 | 0 |
| $0.00 | 0 | 0 | $94.00 | $12.72 | 0 | 0 |
| $0.00 | 0 | 1 | $95.00 | $13.72 | 0 | 0 |
| $0.00 | 0 | 0 | $96.00 | $14.72 | 0 | 0 |
| $0.00 | 0 | 0 | $97.00 | $15.72 | 0 | 0 |
| $0.00 | 0 | 0 | $98.00 | $16.72 | 0 | 0 |
| $0.00 | 0 | 0 | $100.00 | $18.72 | 0 | 0 |
| $0.00 | 0 | 0 | $105.00 | $23.72 | 0 | 0 |
| $0.00 | 0 | 0 | $110.00 | $28.72 | 0 | 0 |
Oct 2, 2026 (40个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $25.77 | 0 | 0 | $50.00 | $0.02 | 48 | 301 |
| $20.83 | 1 | 1 | $55.00 | $0.00 | 0 | 0 |
| $15.91 | 1 | 76 | $60.00 | $0.00 | 0 | 0 |
| $10.43 | 1 | 3 | $65.00 | $0.03 | 1 | 5 |
| $9.72 | 2 | 4 | $66.00 | $0.07 | 33 | 36 |
| $8.77 | 2 | 5 | $67.00 | $0.01 | 24 | 24 |
| $7.59 | 2 | 6 | $68.00 | $0.00 | 0 | 0 |
| $6.63 | 1 | 4 | $69.00 | $0.00 | 0 | 24 |
| $5.60 | 1 | 4 | $70.00 | $0.06 | 2 | 18 |
| $4.65 | 1 | 4 | $71.00 | $0.01 | 1 | 107 |
| $3.63 | 1 | 5 | $72.00 | $0.01 | 19 | 39 |
| $2.68 | 3 | 21 | $73.00 | $0.01 | 4 | 52 |
| $2.31 | 10 | 13 | $74.00 | $0.01 | 42 | 219 |
| $1.25 | 254 | 965 | $75.00 | $0.07 | 39 | 1,862 |
| $0.61 | 247 | 2,736 | $76.00 | $0.35 | 35 | 2,335 |
| $0.20 | 351 | 2,581 | $77.00 | $0.93 | 3 | 1,771 |
| $0.09 | 1,153 | 3,224 | $78.00 | $1.77 | 3 | 2,517 |
| $0.06 | 2 | 1,008 | $79.00 | $2.41 | 48 | 0 |
| $0.02 | 13 | 818 | $80.00 | $4.26 | 0 | 0 |
| $0.00 | 0 | 130 | $81.00 | $5.26 | 0 | 0 |
| $0.00 | 0 | 329 | $82.00 | $6.26 | 0 | 0 |
| $0.00 | 0 | 98 | $83.00 | $7.58 | 1 | 0 |
| $0.08 | 1 | 77 | $84.00 | $8.46 | 2 | 3 |
| $0.02 | 2 | 330 | $85.00 | $9.43 | 1 | 2 |
| $0.00 | 0 | 232 | $86.00 | $10.26 | 0 | 0 |
| $0.00 | 0 | 2,356 | $87.00 | $11.26 | 0 | 0 |
| $0.00 | 0 | 46 | $88.00 | $12.26 | 0 | 0 |
| $0.00 | 0 | 55 | $89.00 | $13.26 | 0 | 0 |
| $0.00 | 0 | 29 | $90.00 | $14.26 | 0 | 0 |
| $0.00 | 0 | 45 | $91.00 | $15.26 | 0 | 0 |
| $0.00 | 0 | 149 | $92.00 | $16.26 | 0 | 0 |
| $0.00 | 0 | 8 | $93.00 | $17.26 | 0 | 0 |
| $0.00 | 0 | 0 | $94.00 | $18.26 | 0 | 0 |
| $0.00 | 0 | 2 | $95.00 | $19.26 | 0 | 0 |
| $0.00 | 0 | 0 | $96.00 | $20.26 | 0 | 0 |
| $0.00 | 0 | 0 | $97.00 | $21.26 | 0 | 0 |
| $0.00 | 0 | 114 | $98.00 | $22.26 | 0 | 0 |
| $0.02 | 1 | 92 | $100.00 | $24.26 | 0 | 0 |
| $0.00 | 0 | 70 | $105.00 | $29.26 | 0 | 0 |
| $0.00 | 0 | 128 | $110.00 | $34.26 | 0 | 0 |
Oct 9, 2026 (39个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $27.37 | 0 | 1 | $50.00 | $0.00 | 0 | 0 |
| $22.37 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $17.37 | 0 | 75 | $60.00 | $0.00 | 0 | 0 |
| $13.37 | 0 | 8 | $64.00 | $0.00 | 0 | 118 |
| $12.37 | 0 | 8 | $65.00 | $0.00 | 0 | 3 |
| $11.37 | 0 | 2 | $66.00 | $0.00 | 0 | 1 |
| $10.37 | 0 | 2 | $67.00 | $0.02 | 1 | 15 |
| $9.37 | 0 | 1 | $68.00 | $0.06 | 1 | 3 |
| $8.37 | 0 | 0 | $69.00 | $0.00 | 0 | 2 |
| $7.37 | 0 | 1 | $70.00 | $0.00 | 0 | 116 |
| $6.38 | 0 | 21 | $71.00 | $0.00 | 0 | 162 |
| $5.38 | 0 | 8 | $72.00 | $0.01 | 0 | 89 |
| $4.38 | 0 | 38 | $73.00 | $0.01 | 0 | 527 |
| $3.39 | 0 | 35 | $74.00 | $0.01 | 3 | 193 |
| $2.40 | 0 | 141 | $75.00 | $0.06 | 189 | 1,139 |
| $1.38 | 339 | 559 | $76.00 | $0.05 | 113 | 840 |
| $0.41 | 131 | 2,123 | $77.00 | $0.21 | 11 | 115 |
| $0.08 | 55 | 2,059 | $78.00 | $0.94 | 1 | 2,179 |
| $0.03 | 8 | 1,236 | $79.00 | $1.68 | 0 | 23 |
| $0.01 | 101 | 1,571 | $80.00 | $2.64 | 0 | 0 |
| $0.00 | 0 | 92 | $81.00 | $3.63 | 0 | 1 |
| $0.00 | 0 | 37 | $82.00 | $4.63 | 0 | 0 |
| $0.00 | 0 | 39 | $83.00 | $5.63 | 0 | 0 |
| $0.00 | 0 | 52 | $84.00 | $6.63 | 0 | 0 |
| $0.00 | 0 | 142 | $85.00 | $7.63 | 0 | 0 |
| $0.00 | 0 | 50 | $86.00 | $8.63 | 0 | 0 |
| $0.00 | 0 | 44 | $87.00 | $9.63 | 0 | 0 |
| $0.00 | 0 | 2,111 | $88.00 | $10.63 | 0 | 0 |
| $0.01 | 55 | 88 | $89.00 | $11.63 | 0 | 0 |
| $0.00 | 0 | 2 | $90.00 | $12.63 | 0 | 0 |
| $0.00 | 0 | 1 | $91.00 | $13.63 | 0 | 0 |
| $0.00 | 0 | 22 | $92.00 | $14.63 | 0 | 0 |
| $0.00 | 0 | 20 | $93.00 | $15.63 | 0 | 0 |
| $0.00 | 0 | 1 | $94.00 | $16.63 | 0 | 0 |
| $0.00 | 0 | 2 | $95.00 | $17.63 | 0 | 0 |
| $0.00 | 0 | 0 | $96.00 | $18.63 | 0 | 0 |
| $0.00 | 0 | 0 | $100.00 | $22.63 | 0 | 0 |
| $0.00 | 0 | 112 | $105.00 | $27.63 | 0 | 0 |
| $0.00 | 0 | 86 | $110.00 | $32.63 | 0 | 0 |
Oct 16, 2026 (46个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $33.37 | 0 | 0 | $45.00 | $0.00 | 0 | 20 |
| $28.37 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $23.38 | 0 | 0 | $55.00 | $0.00 | 0 | 1 |
| $18.38 | 0 | 0 | $60.00 | $0.00 | 0 | 1 |
| $15.02 | 16 | 12 | $64.00 | $0.00 | 0 | 29 |
| $14.09 | 25 | 14 | $65.00 | $0.00 | 0 | 15 |
| $13.06 | 9 | 3 | $66.00 | $0.00 | 0 | 0 |
| $12.43 | 9 | 16 | $67.00 | $0.00 | 0 | 9 |
| $11.50 | 9 | 16 | $68.00 | $0.00 | 0 | 6 |
| $10.25 | 1 | 1 | $69.00 | $0.00 | 0 | 4 |
| $9.32 | 1 | 14 | $70.00 | $0.08 | 1 | 1,591 |
| $7.38 | 0 | 20 | $71.00 | $0.00 | 0 | 78 |
| $6.38 | 0 | 2 | $72.00 | $0.00 | 0 | 1,179 |
| $5.38 | 0 | 86 | $73.00 | $0.00 | 0 | 343 |
| $4.40 | 0 | 24 | $74.00 | $0.03 | 3 | 664 |
| $4.10 | 42 | 722 | $75.00 | $0.01 | 98 | 16,523 |
| $3.05 | 1 | 801 | $76.00 | $0.01 | 282 | 1,104 |
| $1.88 | 43 | 1,232 | $77.00 | $0.04 | 20 | 798 |
| $1.70 | 11 | 1,409 | $77.50 | $0.08 | 909 | 1,769 |
| $1.07 | 92 | 932 | $78.00 | $0.13 | 488 | 631 |
| $0.45 | 479 | 1,426 | $79.00 | $0.52 | 595 | 553 |
| $0.10 | 279 | 5,901 | $80.00 | $1.10 | 75 | 1,374 |
| $0.05 | 30 | 454 | $81.00 | $2.04 | 3 | 2 |
| $0.03 | 1 | 1,068 | $82.00 | $3.38 | 2 | 1 |
| $0.14 | 154 | 1,398 | $82.50 | $3.40 | 405 | 717 |
| $0.07 | 8 | 1,593 | $83.00 | $4.63 | 0 | 0 |
| $0.02 | 4 | 230 | $84.00 | $5.63 | 0 | 0 |
| $0.02 | 3 | 4,643 | $85.00 | $5.90 | 400 | 29 |
| $0.00 | 0 | 28 | $86.00 | $7.63 | 0 | 0 |
| $0.00 | 0 | 21 | $87.00 | $8.63 | 0 | 0 |
| $0.03 | 6 | 1,926 | $87.50 | $9.21 | 2 | 0 |
| $0.00 | 0 | 0 | $88.00 | $9.64 | 2 | 2 |
| $0.00 | 0 | 2 | $89.00 | $10.63 | 0 | 0 |
| $0.01 | 2 | 840 | $90.00 | $11.63 | 0 | 0 |
| $0.09 | 150 | 160 | $91.00 | $12.53 | 2 | 0 |
| $0.06 | 14 | 16 | $92.00 | $13.45 | 2 | 2 |
| $0.01 | 1 | 331 | $92.50 | $14.02 | 3 | 0 |
| $0.11 | 188 | 219 | $93.00 | $14.45 | 3 | 3 |
| $0.00 | 0 | 298 | $95.00 | $16.63 | 0 | 0 |
| $0.00 | 0 | 153 | $100.00 | $21.63 | 0 | 0 |
| $0.00 | 0 | 15 | $105.00 | $26.63 | 0 | 0 |
| $0.00 | 0 | 0 | $110.00 | $31.63 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $36.63 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $41.63 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $46.63 | 0 | 0 |
| $0.00 | 0 | 2 | $130.00 | $51.63 | 0 | 0 |
Oct 23, 2026 (39个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $28.96 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $23.96 | 0 | 0 | $55.00 | $0.03 | 1 | 0 |
| $18.98 | 0 | 75 | $60.00 | $0.03 | 0 | 0 |
| $15.01 | 0 | 0 | $64.00 | $0.06 | 0 | 97 |
| $14.01 | 0 | 0 | $65.00 | $0.06 | 0 | 12 |
| $13.02 | 0 | 0 | $66.00 | $0.07 | 0 | 0 |
| $12.03 | 0 | 0 | $67.00 | $0.02 | 6 | 58 |
| $11.03 | 0 | 0 | $68.00 | $0.07 | 1 | 1 |
| $10.04 | 0 | 0 | $69.00 | $0.09 | 0 | 32 |
| $9.05 | 0 | 8 | $70.00 | $0.05 | 3 | 82 |
| $8.06 | 0 | 0 | $71.00 | $0.10 | 0 | 26 |
| $7.06 | 0 | 0 | $72.00 | $0.09 | 1 | 231 |
| $6.10 | 0 | 1 | $73.00 | $0.10 | 6 | 87 |
| $6.20 | 5 | 41 | $74.00 | $0.16 | 5 | 470 |
| $5.10 | 8 | 39 | $75.00 | $0.25 | 22 | 750 |
| $4.28 | 6 | 198 | $76.00 | $0.32 | 127 | 120 |
| $2.71 | 0 | 159 | $77.00 | $0.53 | 238 | 1,115 |
| $2.65 | 25 | 1,473 | $78.00 | $0.85 | 107 | 755 |
| $2.04 | 569 | 3,700 | $79.00 | $1.11 | 114 | 822 |
| $1.55 | 411 | 504 | $80.00 | $1.68 | 172 | 94 |
| $1.01 | 310 | 3,644 | $81.00 | $2.00 | 6 | 35 |
| $0.70 | 81 | 427 | $82.00 | $2.81 | 1 | 12 |
| $0.45 | 242 | 215 | $83.00 | $4.42 | 0 | 7 |
| $0.27 | 65 | 89 | $84.00 | $5.29 | 0 | 1 |
| $0.17 | 105 | 129 | $85.00 | $6.16 | 0 | 3 |
| $0.11 | 22 | 450 | $86.00 | $7.15 | 0 | 0 |
| $0.08 | 22 | 24 | $87.00 | $8.13 | 0 | 0 |
| $0.08 | 0 | 51 | $88.00 | $9.12 | 0 | 0 |
| $0.07 | 0 | 16 | $89.00 | $10.11 | 0 | 0 |
| $0.01 | 1 | 57 | $90.00 | $11.10 | 0 | 0 |
| $0.06 | 0 | 38 | $91.00 | $12.10 | 0 | 0 |
| $0.05 | 0 | 10 | $92.00 | $13.09 | 0 | 0 |
| $0.05 | 0 | 8 | $93.00 | $14.08 | 0 | 0 |
| $0.04 | 0 | 11 | $94.00 | $15.08 | 0 | 0 |
| $0.03 | 0 | 0 | $95.00 | $16.07 | 0 | 0 |
| $0.03 | 0 | 0 | $96.00 | $17.06 | 0 | 0 |
| $0.01 | 0 | 0 | $100.00 | $21.04 | 0 | 0 |
| $0.00 | 0 | 0 | $105.00 | $26.04 | 0 | 0 |
| $0.00 | 0 | 0 | $110.00 | $31.04 | 0 | 0 |
Oct 30, 2026 (38个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $28.97 | 0 | 0 | $50.00 | $0.00 | 0 | 3 |
| $23.98 | 0 | 6 | $55.00 | $0.00 | 0 | 0 |
| $18.99 | 0 | 0 | $60.00 | $0.00 | 0 | 3 |
| $15.00 | 0 | 0 | $64.00 | $0.00 | 0 | 0 |
| $14.00 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $13.00 | 0 | 0 | $66.00 | $0.01 | 0 | 1 |
| $12.01 | 0 | 0 | $67.00 | $0.01 | 0 | 6 |
| $11.03 | 0 | 0 | $68.00 | $0.03 | 0 | 23 |
| $10.05 | 0 | 0 | $69.00 | $0.05 | 0 | 16 |
| $9.09 | 0 | 40 | $70.00 | $0.08 | 0 | 152 |
| $8.16 | 0 | 2 | $71.00 | $0.09 | 23 | 2 |
| $7.24 | 0 | 0 | $72.00 | $0.18 | 3 | 468 |
| $6.32 | 0 | 0 | $73.00 | $0.20 | 9 | 45 |
| $5.43 | 0 | 29 | $74.00 | $0.25 | 18 | 108 |
| $5.37 | 100 | 135 | $75.00 | $0.39 | 9 | 272 |
| $4.35 | 15 | 613 | $76.00 | $0.63 | 326 | 139 |
| $3.81 | 15 | 42 | $77.00 | $0.81 | 133 | 73 |
| $3.05 | 21 | 64 | $78.00 | $1.09 | 23 | 127 |
| $2.45 | 23 | 162 | $79.00 | $1.68 | 27 | 220 |
| $1.88 | 138 | 1,972 | $80.00 | $1.91 | 28 | 147 |
| $1.50 | 11 | 1,808 | $81.00 | $3.05 | 0 | 15 |
| $1.03 | 26 | 109 | $82.00 | $3.76 | 0 | 13 |
| $0.73 | 162 | 141 | $83.00 | $4.58 | 0 | 8 |
| $0.52 | 32 | 82 | $84.00 | $5.41 | 0 | 62 |
| $0.38 | 7 | 189 | $85.00 | $6.24 | 0 | 2 |
| $0.25 | 2 | 101 | $86.00 | $7.16 | 0 | 1 |
| $0.15 | 1 | 8 | $87.00 | $8.10 | 0 | 0 |
| $0.14 | 7 | 19 | $88.00 | $9.07 | 0 | 0 |
| $0.04 | 0 | 3 | $89.00 | $10.05 | 0 | 0 |
| $0.07 | 2 | 104 | $90.00 | $11.04 | 0 | 0 |
| $0.01 | 0 | 1 | $91.00 | $12.04 | 0 | 0 |
| $0.02 | 2 | 2 | $92.00 | $13.04 | 0 | 0 |
| $0.00 | 0 | 1 | $93.00 | $14.04 | 0 | 0 |
| $0.00 | 0 | 0 | $94.00 | $15.04 | 0 | 0 |
| $0.00 | 0 | 0 | $95.00 | $16.04 | 0 | 0 |
| $0.00 | 0 | 0 | $100.00 | $21.04 | 0 | 0 |
| $0.00 | 0 | 0 | $105.00 | $26.04 | 0 | 0 |
| $0.00 | 0 | 0 | $110.00 | $31.04 | 0 | 0 |
Nov 6, 2026 (36个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $29.18 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $24.19 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $19.20 | 0 | 1 | $60.00 | $0.00 | 0 | 1 |
| $15.24 | 0 | 0 | $64.00 | $0.03 | 0 | 8 |
| $14.26 | 0 | 0 | $65.00 | $0.05 | 0 | 7 |
| $13.28 | 0 | 0 | $66.00 | $0.07 | 0 | 3 |
| $12.31 | 0 | 0 | $67.00 | $0.09 | 0 | 5 |
| $11.33 | 0 | 0 | $68.00 | $0.11 | 0 | 3 |
| $10.36 | 0 | 0 | $69.00 | $0.14 | 0 | 38 |
| $9.39 | 0 | 0 | $70.00 | $0.17 | 0 | 111 |
| $8.46 | 0 | 0 | $71.00 | $0.19 | 3 | 59 |
| $7.57 | 0 | 0 | $72.00 | $0.20 | 7 | 30 |
| $6.68 | 0 | 1 | $73.00 | $0.45 | 0 | 54 |
| $5.87 | 0 | 2 | $74.00 | $0.64 | 0 | 52 |
| $5.05 | 0 | 13 | $75.00 | $0.54 | 3 | 55 |
| $4.25 | 0 | 17 | $76.00 | $0.75 | 2 | 66 |
| $4.00 | 2 | 81 | $77.00 | $0.94 | 1 | 22 |
| $3.20 | 15 | 54 | $78.00 | $1.21 | 1 | 58 |
| $2.33 | 0 | 113 | $79.00 | $2.10 | 0 | 31 |
| $2.19 | 43 | 1,371 | $80.00 | $2.16 | 11 | 53 |
| $1.39 | 0 | 151 | $81.00 | $2.72 | 1 | 1 |
| $1.35 | 3 | 215 | $82.00 | $3.82 | 0 | 1 |
| $1.06 | 1 | 113 | $83.00 | $4.60 | 0 | 1 |
| $0.80 | 2 | 31 | $84.00 | $5.39 | 0 | 0 |
| $0.55 | 23 | 53 | $85.00 | $6.31 | 0 | 0 |
| $0.40 | 0 | 33 | $86.00 | $7.24 | 0 | 0 |
| $0.32 | 0 | 3 | $87.00 | $8.17 | 0 | 0 |
| $0.23 | 0 | 17 | $88.00 | $9.11 | 0 | 0 |
| $0.17 | 0 | 36 | $89.00 | $10.07 | 0 | 0 |
| $0.68 | 1 | 0 | $90.00 | $11.05 | 0 | 0 |
| $0.00 | 0 | 0 | $91.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $92.00 | $0.00 | 0 | 0 |
| $0.02 | 0 | 0 | $95.00 | $16.04 | 0 | 0 |
| $0.00 | 0 | 0 | $100.00 | $21.04 | 0 | 0 |
| $0.00 | 0 | 0 | $105.00 | $26.04 | 0 | 0 |
| $0.00 | 0 | 0 | $110.00 | $31.04 | 0 | 0 |
Nov 13, 2026 (34个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $29.08 | 0 | 6 | $50.00 | $0.00 | 0 | 0 |
| $24.10 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $19.12 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $15.14 | 0 | 0 | $64.00 | $0.01 | 0 | 0 |
| $14.15 | 0 | 0 | $65.00 | $0.13 | 2 | 2 |
| $13.17 | 0 | 0 | $66.00 | $0.03 | 0 | 20 |
| $12.19 | 0 | 0 | $67.00 | $0.09 | 3 | 62 |
| $11.23 | 0 | 0 | $68.00 | $0.17 | 1 | 14 |
| $10.28 | 0 | 0 | $69.00 | $0.13 | 0 | 90 |
| $9.34 | 0 | 0 | $70.00 | $0.23 | 1 | 26 |
| $8.43 | 0 | 0 | $71.00 | $0.29 | 0 | 3 |
| $7.52 | 0 | 0 | $72.00 | $0.31 | 1 | 8 |
| $6.68 | 0 | 0 | $73.00 | $0.53 | 0 | 18 |
| $5.84 | 0 | 0 | $74.00 | $0.50 | 7 | 10 |
| $5.04 | 0 | 24 | $75.00 | $0.68 | 88 | 974 |
| $4.31 | 0 | 2 | $76.00 | $0.88 | 76 | 17 |
| $3.63 | 0 | 1 | $77.00 | $1.10 | 65 | 214 |
| $3.04 | 0 | 155 | $78.00 | $1.49 | 11 | 107 |
| $2.92 | 4 | 12 | $79.00 | $1.82 | 5 | 113 |
| $2.38 | 219 | 56 | $80.00 | $2.36 | 11 | 26 |
| $1.96 | 34 | 14 | $81.00 | $2.83 | 62 | 28 |
| $1.52 | 31 | 180 | $82.00 | $3.40 | 20 | 0 |
| $1.13 | 162 | 510 | $83.00 | $4.85 | 0 | 0 |
| $0.93 | 1 | 201 | $84.00 | $5.61 | 0 | 0 |
| $0.73 | 20 | 12 | $85.00 | $6.46 | 0 | 0 |
| $0.52 | 50 | 18 | $86.00 | $6.30 | 5 | 9 |
| $0.36 | 0 | 4 | $87.00 | $8.25 | 0 | 7 |
| $0.17 | 2 | 12 | $88.00 | $9.24 | 0 | 0 |
| $0.34 | 0 | 4 | $89.00 | $10.23 | 0 | 0 |
| $0.33 | 0 | 5 | $90.00 | $11.22 | 0 | 0 |
| $0.06 | 21 | 0 | $95.00 | $16.17 | 0 | 0 |
| $0.22 | 0 | 0 | $100.00 | $21.12 | 0 | 0 |
| $0.16 | 0 | 0 | $105.00 | $26.08 | 0 | 0 |
| $0.10 | 0 | 0 | $110.00 | $31.05 | 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 12:06，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 20:02:32 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
新纪元能源 讨论区 0 条评论