南方铜业
SCCO
200.51
-1.18
-0.59%
南方铜业
US · SCCO
#126 按市值排名
上市于 1970
200.51
-1.18
-0.59%
实时 - 追踪5344个代码 - 心跳于269秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看跌占优
1877 6590
■ 看涨成交量■ 看跌成交量
- 今日看跌期权成交量是看涨期权的 3.5 倍——这可能意味着看空押注，也可能只是对现有持仓的对冲，仅凭期权成交量无法分辨具体原因。
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50.19%——对应一个标准差的波动区间大约为$173.14–$227.88。
期权隐含区间（约68%概率），27天
$173.14现价 $200.51$227.88
分析师目标价区间（约12个月）
$126.97均值 $159.65$180.00
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 $185.00 | 看跌 | $1.49 | 1,999 | 963 | 54.51% |
| Sep 25 $180.00 | 看跌 | $0.70 | 1,924 | 39 | 49.58% |
| Oct 23 $195.00 | 看跌 | $3.00 | 977 | 13 | 53.73% |
| Sep 25 $187.50 | 看跌 | $1.80 | 972 | 70 | 48.29% |
| Sep 25 $200.00 | 看涨 | $2.27 | 959 | 87 | 50.35% |
| Oct 16 $182.50 | 看跌 | $0.05 | 178 | 231 | 155.70% |
| Sep 25 $210.00 | 看涨 | $0.66 | 175 | 96 | 50.85% |
| Sep 25 $197.50 | 看涨 | $3.49 | 127 | 21 | 52.08% |
| Oct 23 $210.00 | 看涨 | $2.00 | 114 | 991 | 47.04% |
| Sep 25 $185.00 | 看跌 | $1.31 | 70 | 112 | 49.23% |
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 | |
| $96.23 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $91.23 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $86.24 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $81.24 | 0 | 0 | $115.00 | $0.00 | 0 | 1 |
| $76.25 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $71.25 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $66.26 | 0 | 1 | $130.00 | $0.00 | 0 | 2 |
| $61.27 | 0 | 0 | $135.00 | $0.01 | 0 | 2 |
| $56.29 | 0 | 0 | $140.00 | $0.03 | 0 | 0 |
| $51.33 | 0 | 0 | $145.00 | $0.07 | 0 | 1 |
| $46.42 | 0 | 0 | $150.00 | $0.14 | 0 | 2 |
| $41.56 | 0 | 0 | $155.00 | $0.29 | 0 | 53 |
| $36.72 | 0 | 0 | $160.00 | $0.45 | 0 | 73 |
| $31.88 | 0 | 0 | $165.00 | $0.60 | 0 | 14 |
| $29.46 | 0 | 0 | $167.50 | $0.68 | 0 | 0 |
| $27.04 | 0 | 6 | $170.00 | $0.76 | 0 | 81 |
| $24.62 | 0 | 0 | $172.50 | $0.83 | 0 | 11 |
| $22.20 | 0 | 10 | $175.00 | $0.91 | 0 | 23 |
| $19.79 | 0 | 0 | $177.50 | $0.51 | 11 | 7 |
| $17.37 | 0 | 8 | $180.00 | $0.70 | 1,924 | 39 |
| $14.95 | 0 | 4 | $182.50 | $1.15 | 0 | 6 |
| $12.53 | 0 | 3 | $185.00 | $1.31 | 70 | 112 |
| $10.57 | 0 | 9 | $187.50 | $1.80 | 972 | 70 |
| $8.62 | 0 | 16 | $190.00 | $2.90 | 5 | 43 |
| $5.70 | 4 | 1 | $192.50 | $3.70 | 18 | 10 |
| $4.40 | 12 | 41 | $195.00 | $4.79 | 15 | 5 |
| $3.49 | 127 | 21 | $197.50 | $6.56 | 3 | 9 |
| $2.27 | 959 | 87 | $200.00 | $6.82 | 0 | 15 |
| $1.99 | 11 | 44 | $202.50 | $8.67 | 5 | 3 |
| $1.44 | 26 | 65 | $205.00 | $11.50 | 6 | 19 |
| $1.28 | 0 | 0 | $207.50 | $12.50 | 0 | 11 |
| $0.66 | 175 | 96 | $210.00 | $14.70 | 0 | 9 |
| $0.67 | 0 | 255 | $212.50 | $16.91 | 0 | 0 |
| $0.60 | 0 | 25 | $215.00 | $19.34 | 0 | 4 |
| $0.55 | 0 | 1 | $217.50 | $21.80 | 0 | 0 |
| $0.15 | 32 | 55 | $220.00 | $24.25 | 0 | 0 |
| $0.46 | 0 | 0 | $222.50 | $26.71 | 0 | 0 |
| $0.43 | 0 | 85 | $225.00 | $29.18 | 0 | 0 |
| $0.39 | 0 | 0 | $227.50 | $31.64 | 0 | 0 |
| $0.36 | 0 | 84 | $230.00 | $34.11 | 0 | 0 |
| $0.32 | 0 | 0 | $232.50 | $36.58 | 0 | 0 |
| $0.30 | 0 | 1 | $235.00 | $39.06 | 0 | 0 |
| $0.27 | 0 | 0 | $237.50 | $41.54 | 0 | 0 |
| $0.25 | 0 | 56 | $240.00 | $44.02 | 0 | 0 |
| $0.23 | 0 | 0 | $242.50 | $46.50 | 0 | 0 |
| $0.21 | 0 | 6 | $245.00 | $48.98 | 0 | 0 |
| $0.19 | 0 | 0 | $247.50 | $51.47 | 0 | 0 |
| $0.18 | 0 | 11 | $250.00 | $53.96 | 0 | 0 |
| $0.16 | 0 | 0 | $252.50 | $56.44 | 0 | 0 |
| $0.14 | 0 | 30 | $255.00 | $58.93 | 0 | 0 |
| $0.13 | 0 | 0 | $257.50 | $61.42 | 0 | 0 |
| $0.11 | 0 | 32 | $260.00 | $63.91 | 0 | 0 |
| $0.10 | 0 | 0 | $262.50 | $66.40 | 0 | 0 |
| $0.08 | 0 | 0 | $265.00 | $68.90 | 0 | 0 |
| $0.05 | 0 | 4 | $270.00 | $73.89 | 0 | 0 |
| $0.03 | 0 | 0 | $275.00 | $78.89 | 0 | 0 |
| $0.02 | 0 | 30 | $280.00 | $83.89 | 0 | 0 |
| $0.01 | 0 | 0 | $285.00 | $88.89 | 0 | 0 |
| $0.01 | 0 | 0 | $290.00 | $93.89 | 0 | 0 |
Oct 2, 2026 (50个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $102.76 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $97.76 | 0 | 0 | $105.00 | $0.00 | 0 | 1 |
| $92.76 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $87.76 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $82.76 | 0 | 0 | $120.00 | $0.00 | 0 | 64 |
| $77.76 | 0 | 0 | $125.00 | $0.00 | 0 | 66 |
| $72.76 | 0 | 2 | $130.00 | $0.00 | 0 | 0 |
| $67.77 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $62.77 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $57.77 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $52.77 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $47.77 | 0 | 0 | $155.00 | $0.00 | 0 | 8 |
| $42.77 | 0 | 1 | $160.00 | $0.00 | 0 | 70 |
| $37.77 | 0 | 0 | $165.00 | $0.00 | 0 | 4 |
| $35.27 | 0 | 11 | $167.50 | $0.00 | 0 | 0 |
| $32.78 | 0 | 3 | $170.00 | $0.00 | 0 | 94 |
| $30.28 | 0 | 0 | $172.50 | $0.01 | 0 | 8 |
| $27.79 | 0 | 0 | $175.00 | $0.02 | 0 | 9 |
| $25.32 | 0 | 0 | $177.50 | $0.04 | 0 | 6 |
| $22.86 | 0 | 4 | $180.00 | $0.05 | 3 | 44 |
| $20.44 | 0 | 1 | $182.50 | $0.16 | 0 | 66 |
| $18.06 | 0 | 9 | $185.00 | $0.28 | 0 | 177 |
| $15.79 | 0 | 1 | $187.50 | $0.51 | 0 | 78 |
| $13.52 | 0 | 61 | $190.00 | $0.74 | 0 | 2,032 |
| $11.25 | 0 | 26 | $192.50 | $0.50 | 3 | 26 |
| $8.98 | 0 | 14 | $195.00 | $1.00 | 19 | 82 |
| $6.89 | 0 | 9 | $197.50 | $1.97 | 6 | 976 |
| $1.70 | 3 | 91 | $200.00 | $4.00 | 5 | 82 |
| $0.95 | 2 | 22 | $202.50 | $3.32 | 0 | 38 |
| $0.57 | 4 | 59 | $205.00 | $7.14 | 4 | 14 |
| $0.33 | 3 | 98 | $207.50 | $8.85 | 10 | 10 |
| $0.27 | 7 | 1,099 | $210.00 | $8.38 | 0 | 7 |
| $0.15 | 2 | 185 | $212.50 | $10.73 | 0 | 0 |
| $0.83 | 0 | 1,361 | $215.00 | $13.08 | 0 | 0 |
| $0.67 | 0 | 68 | $217.50 | $15.42 | 0 | 0 |
| $0.52 | 0 | 52 | $220.00 | $17.78 | 0 | 0 |
| $0.36 | 0 | 1 | $222.50 | $20.13 | 0 | 0 |
| $0.30 | 0 | 82 | $225.00 | $22.57 | 0 | 0 |
| $0.21 | 0 | 7 | $230.00 | $27.48 | 0 | 0 |
| $0.14 | 0 | 5 | $235.00 | $32.43 | 0 | 0 |
| $0.10 | 0 | 8 | $240.00 | $37.40 | 0 | 0 |
| $0.07 | 0 | 58 | $245.00 | $42.38 | 0 | 0 |
| $0.05 | 0 | 2 | $250.00 | $47.37 | 0 | 0 |
| $0.04 | 0 | 5 | $255.00 | $52.36 | 0 | 0 |
| $0.03 | 0 | 9 | $260.00 | $57.36 | 0 | 0 |
| $0.02 | 0 | 0 | $265.00 | $62.36 | 0 | 0 |
| $0.02 | 0 | 0 | $270.00 | $67.36 | 0 | 0 |
| $0.01 | 0 | 0 | $275.00 | $72.36 | 0 | 0 |
| $0.01 | 0 | 0 | $280.00 | $77.36 | 0 | 0 |
| $0.01 | 0 | 0 | $285.00 | $82.36 | 0 | 0 |
Oct 9, 2026 (49个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $88.66 | 0 | 0 | $110.00 | $0.00 | 0 | 132 |
| $83.66 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $78.66 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $73.66 | 0 | 0 | $125.00 | $0.00 | 0 | 2 |
| $68.66 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $63.66 | 0 | 1 | $135.00 | $0.00 | 0 | 66 |
| $58.66 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $53.66 | 0 | 4 | $145.00 | $0.00 | 0 | 0 |
| $48.66 | 0 | 0 | $150.00 | $0.00 | 0 | 10 |
| $43.66 | 0 | 0 | $155.00 | $0.00 | 0 | 6 |
| $38.66 | 0 | 0 | $160.00 | $0.00 | 0 | 6 |
| $33.66 | 0 | 0 | $165.00 | $0.00 | 0 | 9 |
| $28.66 | 0 | 1 | $170.00 | $0.00 | 0 | 26 |
| $26.16 | 0 | 1 | $172.50 | $0.00 | 0 | 0 |
| $23.66 | 0 | 0 | $175.00 | $0.00 | 0 | 63 |
| $21.16 | 0 | 0 | $177.50 | $0.01 | 0 | 101 |
| $18.68 | 0 | 0 | $180.00 | $0.03 | 0 | 194 |
| $16.22 | 0 | 0 | $182.50 | $0.03 | 1 | 2 |
| $13.81 | 0 | 11 | $185.00 | $0.18 | 0 | 65 |
| $11.49 | 0 | 1 | $187.50 | $0.36 | 0 | 14 |
| $13.88 | 2 | 2 | $190.00 | $0.67 | 0 | 1,965 |
| $7.12 | 0 | 0 | $192.50 | $0.99 | 0 | 25 |
| $9.08 | 2 | 51 | $195.00 | $1.31 | 0 | 45 |
| $3.22 | 0 | 55 | $197.50 | $2.10 | 0 | 970 |
| $6.00 | 2 | 23 | $200.00 | $0.25 | 1 | 98 |
| $3.82 | 3 | 8 | $202.50 | $5.01 | 0 | 3 |
| $1.00 | 44 | 55 | $205.00 | $7.11 | 0 | 15 |
| $0.30 | 10 | 45 | $207.50 | $9.20 | 0 | 27 |
| $0.29 | 0 | 1,099 | $210.00 | $11.67 | 0 | 18 |
| $0.26 | 0 | 91 | $212.50 | $14.14 | 0 | 0 |
| $0.23 | 0 | 65 | $215.00 | $16.61 | 0 | 1 |
| $0.26 | 1 | 13 | $217.50 | $19.08 | 0 | 0 |
| $0.17 | 0 | 29 | $220.00 | $21.54 | 0 | 0 |
| $0.14 | 0 | 15 | $222.50 | $24.01 | 0 | 0 |
| $0.05 | 1 | 21 | $225.00 | $26.48 | 0 | 0 |
| $0.07 | 0 | 1 | $227.50 | $28.95 | 0 | 0 |
| $0.04 | 0 | 71 | $230.00 | $31.42 | 0 | 0 |
| $0.02 | 0 | 0 | $235.00 | $36.39 | 0 | 0 |
| $0.01 | 0 | 38 | $240.00 | $41.38 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $46.38 | 0 | 0 |
| $0.00 | 0 | 1 | $250.00 | $51.37 | 0 | 0 |
| $0.00 | 0 | 1 | $255.00 | $56.37 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $61.37 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $66.37 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $71.37 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $76.37 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $81.37 | 0 | 0 |
| $0.00 | 0 | 3 | $285.00 | $86.37 | 0 | 0 |
| $0.00 | 0 | 3 | $290.00 | $91.37 | 0 | 0 |
Oct 16, 2026 (51个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $110.68 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $105.68 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $100.68 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $95.68 | 0 | 6 | $105.00 | $0.00 | 0 | 0 |
| $90.68 | 0 | 0 | $110.00 | $0.00 | 0 | 1 |
| $85.68 | 0 | 0 | $115.00 | $0.00 | 0 | 5 |
| $80.68 | 0 | 0 | $120.00 | $0.00 | 0 | 10 |
| $75.68 | 0 | 24 | $125.00 | $0.00 | 0 | 75 |
| $70.68 | 0 | 5 | $130.00 | $0.00 | 0 | 26 |
| $65.68 | 0 | 0 | $135.00 | $0.00 | 0 | 56 |
| $60.68 | 0 | 1 | $140.00 | $0.00 | 0 | 39 |
| $55.68 | 0 | 10 | $145.00 | $0.00 | 0 | 59 |
| $50.68 | 0 | 2 | $150.00 | $0.00 | 0 | 19 |
| $45.68 | 0 | 2 | $155.00 | $0.00 | 0 | 98 |
| $40.68 | 0 | 229 | $160.00 | $0.31 | 1 | 445 |
| $35.68 | 0 | 3 | $165.00 | $0.02 | 0 | 142 |
| $30.71 | 0 | 2 | $170.00 | $0.66 | 1 | 264 |
| $28.25 | 0 | 0 | $172.50 | $0.13 | 0 | 1 |
| $25.80 | 0 | 209 | $175.00 | $0.01 | 6 | 306 |
| $23.36 | 0 | 0 | $177.50 | $0.25 | 0 | 3 |
| $20.91 | 0 | 5 | $180.00 | $0.31 | 0 | 201 |
| $18.47 | 0 | 0 | $182.50 | $0.05 | 178 | 231 |
| $16.02 | 0 | 30 | $185.00 | $0.10 | 3 | 376 |
| $13.58 | 0 | 0 | $187.50 | $0.24 | 1 | 46 |
| $11.38 | 0 | 199 | $190.00 | $0.55 | 3 | 183 |
| $9.48 | 0 | 0 | $192.50 | $0.65 | 3 | 34 |
| $3.53 | 4 | 103 | $195.00 | $0.60 | 3 | 2,100 |
| $3.80 | 2 | 21 | $197.50 | $3.00 | 12 | 59 |
| $4.25 | 10 | 123 | $200.00 | $1.70 | 17 | 669 |
| $1.66 | 4 | 13 | $202.50 | $3.47 | 1 | 987 |
| $1.40 | 5 | 154 | $205.00 | $5.54 | 7 | 12 |
| $0.39 | 1 | 70 | $207.50 | $8.70 | 5 | 20 |
| $0.32 | 44 | 648 | $210.00 | $8.80 | 6 | 53 |
| $0.20 | 8 | 88 | $212.50 | $12.44 | 0 | 10 |
| $0.13 | 7 | 1,064 | $215.00 | $14.64 | 0 | 0 |
| $0.20 | 0 | 26 | $217.50 | $17.14 | 0 | 0 |
| $0.05 | 13 | 1,085 | $220.00 | $20.09 | 15 | 0 |
| $0.18 | 0 | 6 | $222.50 | $22.12 | 0 | 0 |
| $0.17 | 0 | 26 | $225.00 | $24.61 | 0 | 0 |
| $0.16 | 0 | 0 | $227.50 | $27.10 | 0 | 0 |
| $0.25 | 1 | 210 | $230.00 | $29.59 | 0 | 48 |
| $0.14 | 0 | 3 | $235.00 | $34.57 | 0 | 0 |
| $0.12 | 0 | 117 | $240.00 | $39.55 | 0 | 8 |
| $0.10 | 0 | 82 | $245.00 | $44.53 | 0 | 0 |
| $0.08 | 0 | 53 | $250.00 | $49.51 | 0 | 0 |
| $0.07 | 0 | 0 | $255.00 | $54.50 | 0 | 0 |
| $0.05 | 0 | 147 | $260.00 | $59.48 | 0 | 0 |
| $0.02 | 0 | 117 | $270.00 | $69.44 | 0 | 0 |
| $0.00 | 0 | 8 | $280.00 | $79.43 | 0 | 0 |
| $0.00 | 0 | 73 | $290.00 | $89.42 | 0 | 0 |
| $0.00 | 0 | 7 | $300.00 | $99.42 | 0 | 0 |
Oct 23, 2026 (51个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $92.18 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $87.19 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $82.19 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $77.20 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $71.00 | 1 | 1 | $130.00 | $0.01 | 0 | 0 |
| $67.23 | 0 | 0 | $135.00 | $0.03 | 0 | 2 |
| $62.27 | 0 | 0 | $140.00 | $0.06 | 0 | 2 |
| $57.33 | 0 | 0 | $145.00 | $0.12 | 0 | 0 |
| $52.44 | 0 | 0 | $150.00 | $0.23 | 0 | 2 |
| $47.59 | 0 | 3 | $155.00 | $0.37 | 0 | 1 |
| $42.74 | 0 | 0 | $160.00 | $0.52 | 0 | 20 |
| $37.89 | 0 | 0 | $165.00 | $0.10 | 4 | 9 |
| $35.46 | 0 | 4 | $167.50 | $0.74 | 0 | 0 |
| $33.04 | 0 | 0 | $170.00 | $0.81 | 0 | 28 |
| $30.61 | 0 | 0 | $172.50 | $0.88 | 0 | 2 |
| $28.19 | 0 | 6 | $175.00 | $0.95 | 0 | 14 |
| $25.76 | 0 | 0 | $177.50 | $1.03 | 0 | 0 |
| $23.34 | 0 | 0 | $180.00 | $1.10 | 0 | 13 |
| $20.91 | 0 | 0 | $182.50 | $0.50 | 57 | 15 |
| $18.49 | 0 | 1 | $185.00 | $1.49 | 1,999 | 963 |
| $16.06 | 0 | 0 | $187.50 | $1.42 | 15 | 23 |
| $13.89 | 0 | 1 | $190.00 | $1.70 | 3 | 19 |
| $11.97 | 0 | 0 | $192.50 | $2.19 | 27 | 7 |
| $10.09 | 0 | 11 | $195.00 | $3.00 | 977 | 13 |
| $8.49 | 0 | 14 | $197.50 | $4.20 | 4 | 11 |
| $5.57 | 4 | 29 | $200.00 | $5.21 | 32 | 13 |
| $4.55 | 2 | 4 | $202.50 | $7.00 | 10 | 2 |
| $4.13 | 0 | 6 | $205.00 | $7.20 | 4 | 14 |
| $2.85 | 33 | 1 | $207.50 | $8.30 | 3 | 5 |
| $2.00 | 114 | 991 | $210.00 | $10.67 | 0 | 3 |
| $2.10 | 9 | 9 | $212.50 | $12.55 | 0 | 0 |
| $1.22 | 30 | 37 | $215.00 | $14.56 | 0 | 0 |
| $1.00 | 1 | 5 | $217.50 | $16.64 | 0 | 0 |
| $0.50 | 1 | 106 | $220.00 | $18.88 | 0 | 5 |
| $0.68 | 0 | 2 | $222.50 | $21.13 | 0 | 0 |
| $0.46 | 0 | 36 | $225.00 | $23.46 | 0 | 0 |
| $0.32 | 0 | 59 | $227.50 | $25.87 | 0 | 0 |
| $0.30 | 6 | 11 | $230.00 | $28.32 | 0 | 0 |
| $0.15 | 0 | 0 | $232.50 | $30.81 | 0 | 0 |
| $0.10 | 0 | 8 | $235.00 | $33.31 | 0 | 0 |
| $0.04 | 0 | 3 | $240.00 | $38.31 | 0 | 0 |
| $0.02 | 0 | 30 | $245.00 | $43.31 | 0 | 0 |
| $0.01 | 0 | 31 | $250.00 | $48.31 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $53.31 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $58.31 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $63.31 | 0 | 0 |
| $0.00 | 0 | 1 | $270.00 | $68.31 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $73.31 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $78.31 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $83.31 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $88.31 | 0 | 0 |
Oct 30, 2026 (48个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $92.73 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $87.74 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $82.75 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $77.76 | 0 | 0 | $125.00 | $0.01 | 0 | 0 |
| $72.78 | 0 | 0 | $130.00 | $0.01 | 0 | 0 |
| $67.80 | 0 | 0 | $135.00 | $0.03 | 0 | 0 |
| $62.85 | 0 | 0 | $140.00 | $0.07 | 0 | 0 |
| $57.92 | 0 | 0 | $145.00 | $0.14 | 0 | 0 |
| $53.05 | 0 | 1 | $150.00 | $0.25 | 0 | 3 |
| $48.24 | 0 | 0 | $155.00 | $0.44 | 0 | 2 |
| $45.40 | 13 | 35 | $160.00 | $0.73 | 0 | 21 |
| $38.84 | 0 | 0 | $165.00 | $1.02 | 0 | 1 |
| $34.14 | 0 | 1 | $170.00 | $1.27 | 1 | 40 |
| $30.87 | 2 | 2 | $175.00 | $1.61 | 0 | 13 |
| $27.09 | 0 | 0 | $177.50 | $1.76 | 0 | 0 |
| $24.74 | 0 | 0 | $180.00 | $1.90 | 0 | 24 |
| $22.38 | 0 | 0 | $182.50 | $2.05 | 0 | 0 |
| $20.03 | 0 | 5 | $185.00 | $2.20 | 0 | 47 |
| $18.11 | 0 | 0 | $187.50 | $2.78 | 0 | 1 |
| $16.23 | 0 | 5 | $190.00 | $3.40 | 0 | 22 |
| $14.48 | 0 | 0 | $192.50 | $4.15 | 0 | 2 |
| $12.86 | 0 | 15 | $195.00 | $5.03 | 0 | 20 |
| $11.23 | 0 | 0 | $197.50 | $5.92 | 0 | 0 |
| $6.95 | 1 | 6 | $200.00 | $4.60 | 2 | 69 |
| $7.05 | 2 | 1 | $202.50 | $8.02 | 0 | 2 |
| $6.00 | 6 | 30 | $205.00 | $9.22 | 0 | 48 |
| $7.25 | 1 | 0 | $207.50 | $10.55 | 0 | 5 |
| $4.80 | 0 | 18 | $210.00 | $12.06 | 0 | 7 |
| $3.79 | 0 | 0 | $212.50 | $13.59 | 0 | 3 |
| $2.95 | 5 | 18 | $215.00 | $15.59 | 0 | 0 |
| $2.25 | 3 | 0 | $217.50 | $17.60 | 0 | 0 |
| $1.20 | 3 | 52 | $220.00 | $19.78 | 0 | 0 |
| $2.04 | 0 | 0 | $222.50 | $21.96 | 0 | 0 |
| $1.34 | 1 | 18 | $225.00 | $24.17 | 0 | 0 |
| $1.41 | 0 | 0 | $227.50 | $26.42 | 0 | 0 |
| $1.12 | 0 | 36 | $230.00 | $28.70 | 0 | 0 |
| $1.09 | 0 | 189 | $235.00 | $33.68 | 0 | 0 |
| $1.07 | 0 | 34 | $240.00 | $38.67 | 0 | 0 |
| $1.04 | 0 | 2 | $245.00 | $43.65 | 0 | 0 |
| $1.01 | 0 | 36 | $250.00 | $48.64 | 0 | 0 |
| $0.99 | 0 | 0 | $255.00 | $53.62 | 0 | 0 |
| $0.96 | 0 | 30 | $260.00 | $58.60 | 0 | 0 |
| $0.93 | 0 | 0 | $265.00 | $63.58 | 0 | 0 |
| $0.91 | 0 | 0 | $270.00 | $68.57 | 0 | 0 |
| $0.88 | 0 | 0 | $275.00 | $73.55 | 0 | 0 |
| $0.85 | 0 | 0 | $280.00 | $78.53 | 0 | 0 |
| $0.83 | 0 | 0 | $285.00 | $83.51 | 0 | 0 |
| $0.80 | 0 | 0 | $290.00 | $88.50 | 0 | 0 |
Nov 6, 2026 (47个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $93.34 | 0 | 0 | $110.00 | $1.08 | 0 | 0 |
| $88.41 | 0 | 0 | $115.00 | $1.14 | 0 | 0 |
| $83.48 | 0 | 0 | $120.00 | $1.19 | 0 | 0 |
| $78.55 | 0 | 0 | $125.00 | $1.25 | 0 | 0 |
| $71.20 | 1 | 0 | $130.00 | $1.31 | 0 | 0 |
| $68.68 | 0 | 0 | $135.00 | $1.37 | 0 | 0 |
| $63.75 | 0 | 0 | $140.00 | $1.42 | 0 | 0 |
| $58.82 | 0 | 0 | $145.00 | $1.48 | 0 | 0 |
| $53.89 | 0 | 3 | $150.00 | $1.54 | 0 | 1 |
| $48.96 | 0 | 0 | $155.00 | $1.59 | 0 | 0 |
| $44.03 | 0 | 0 | $160.00 | $1.65 | 0 | 0 |
| $39.10 | 0 | 0 | $165.00 | $1.71 | 0 | 0 |
| $34.16 | 0 | 0 | $170.00 | $1.20 | 1 | 8 |
| $29.36 | 0 | 0 | $175.00 | $2.29 | 3 | 6 |
| $24.84 | 0 | 0 | $180.00 | $2.43 | 0 | 39 |
| $0.00 | 0 | 0 | $182.50 | $0.00 | 0 | 0 |
| $20.68 | 0 | 0 | $185.00 | $2.90 | 1 | 15 |
| $0.00 | 0 | 0 | $187.50 | $0.00 | 0 | 0 |
| $17.11 | 0 | 1 | $190.00 | $4.68 | 0 | 1 |
| $0.00 | 0 | 0 | $192.50 | $0.00 | 0 | 0 |
| $13.81 | 1 | 44 | $195.00 | $7.00 | 1 | 16 |
| $0.00 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $10.88 | 0 | 22 | $200.00 | $8.45 | 0 | 9 |
| $0.00 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $7.77 | 3 | 19 | $205.00 | $10.78 | 0 | 14 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $7.20 | 14 | 3 | $210.00 | $14.60 | 1 | 5 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $5.40 | 39 | 5 | $215.00 | $18.60 | 1 | 0 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $2.93 | 0 | 7 | $220.00 | $20.57 | 0 | 0 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $2.31 | 7 | 5 | $225.00 | $27.00 | 1 | 0 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $1.87 | 0 | 1 | $230.00 | $29.57 | 0 | 0 |
| $1.48 | 7 | 0 | $235.00 | $34.44 | 0 | 0 |
| $0.50 | 30 | 33 | $240.00 | $39.90 | 4 | 0 |
| $1.46 | 0 | 30 | $245.00 | $45.00 | 1 | 0 |
| $1.33 | 0 | 30 | $250.00 | $48.50 | 2 | 0 |
| $1.19 | 0 | 0 | $255.00 | $54.20 | 6 | 0 |
| $1.06 | 0 | 30 | $260.00 | $59.20 | 5 | 0 |
| $0.92 | 0 | 0 | $265.00 | $64.10 | 6 | 0 |
| $0.78 | 0 | 0 | $270.00 | $69.20 | 20 | 0 |
| $0.65 | 0 | 0 | $275.00 | $73.10 | 9 | 0 |
| $0.51 | 0 | 0 | $280.00 | $78.10 | 17 | 0 |
| $0.40 | 0 | 0 | $285.00 | $84.00 | 24 | 0 |
| $0.31 | 0 | 0 | $290.00 | $88.30 | 2 | 0 |
Nov 13, 2026 (37个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $92.30 | 0 | 0 | $110.00 | $0.98 | 0 | 0 |
| $87.36 | 0 | 0 | $115.00 | $1.04 | 0 | 0 |
| $82.41 | 0 | 0 | $120.00 | $1.10 | 0 | 0 |
| $77.47 | 0 | 0 | $125.00 | $1.16 | 0 | 0 |
| $72.53 | 0 | 0 | $130.00 | $1.22 | 0 | 0 |
| $67.58 | 0 | 0 | $135.00 | $1.28 | 0 | 0 |
| $62.64 | 0 | 0 | $140.00 | $1.34 | 0 | 0 |
| $57.70 | 0 | 0 | $145.00 | $1.40 | 0 | 0 |
| $52.76 | 0 | 0 | $150.00 | $1.46 | 0 | 0 |
| $47.81 | 0 | 0 | $155.00 | $1.52 | 0 | 0 |
| $42.87 | 0 | 0 | $160.00 | $1.58 | 0 | 6 |
| $38.04 | 0 | 0 | $165.00 | $1.78 | 0 | 1 |
| $33.49 | 0 | 1 | $170.00 | $1.40 | 1 | 8 |
| $29.13 | 0 | 0 | $175.00 | $2.98 | 0 | 2 |
| $24.79 | 0 | 0 | $180.00 | $3.05 | 1 | 5 |
| $20.86 | 0 | 15 | $185.00 | $4.83 | 0 | 0 |
| $17.61 | 0 | 1 | $190.00 | $6.65 | 0 | 1 |
| $14.39 | 0 | 0 | $195.00 | $8.50 | 0 | 2 |
| $11.63 | 0 | 1 | $200.00 | $10.80 | 0 | 3 |
| $10.40 | 2 | 2 | $205.00 | $13.48 | 0 | 4 |
| $6.82 | 2 | 4 | $210.00 | $16.25 | 1 | 2 |
| $5.46 | 1 | 5 | $215.00 | $19.58 | 0 | 0 |
| $3.71 | 0 | 1 | $220.00 | $23.07 | 0 | 0 |
| $3.00 | 1 | 0 | $225.00 | $27.32 | 0 | 0 |
| $2.27 | 0 | 1 | $230.00 | $31.66 | 0 | 0 |
| $1.98 | 0 | 0 | $235.00 | $36.38 | 0 | 0 |
| $1.70 | 0 | 3 | $240.00 | $41.09 | 0 | 0 |
| $1.42 | 0 | 0 | $245.00 | $45.81 | 0 | 0 |
| $1.14 | 0 | 30 | $250.00 | $50.52 | 0 | 0 |
| $0.86 | 0 | 0 | $255.00 | $55.24 | 0 | 0 |
| $0.64 | 0 | 60 | $260.00 | $61.60 | 1 | 0 |
| $0.48 | 0 | 0 | $265.00 | $64.83 | 0 | 0 |
| $0.35 | 0 | 30 | $270.00 | $69.69 | 0 | 0 |
| $0.25 | 0 | 0 | $275.00 | $74.59 | 0 | 0 |
| $0.18 | 0 | 0 | $280.00 | $79.50 | 0 | 0 |
| $0.13 | 0 | 0 | $285.00 | $84.44 | 0 | 0 |
| $0.10 | 0 | 0 | $290.00 | $89.39 | 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 20:02:32 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
南方铜业 讨论区 0 条评论