森科能源
SU
78.05
+2.41
+3.19%
森科能源
US · SU
#284 按市值排名
上市于 1970
78.05
+2.41
+3.19%
实时 - 追踪5344个代码 - 心跳于190秒前
· 2026-10-16 20:01
✦ 今日期权资金流向
看涨占优
16963 997
■ 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 16.7 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37.30%——对应一个标准差的波动区间大约为$70.13–$85.97。
期权隐含区间（约68%概率），27天
$70.13现价 $78.05$85.97
分析师目标价区间（约12个月）
$65.19均值 $74.24$82.72
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 $75.00 | 看涨 | $0.95 | 13,846 | 6,331 | 54.38% |
| Oct 16 $80.00 | 看涨 | $0.05 | 1,620 | 6,112 | 111.79% |
| Oct 30 $73.00 | 看跌 | $0.49 | 392 | 5 | 44.20% |
| Sep 25 $69.00 | 看涨 | $1.40 | 373 | 7 | 29.09% |
| Oct 16 $77.00 | 看涨 | $0.25 | 215 | 909 | 65.97% |
| Oct 2 $70.00 | 看涨 | $0.29 | 162 | 235 | 64.30% |
| Oct 16 $75.00 | 看跌 | $0.30 | 160 | 391 | 53.46% |
| Oct 16 $78.00 | 看涨 | $0.15 | 150 | 155 | 94.06% |
| Oct 16 $74.00 | 看跌 | $0.05 | 84 | 87 | 54.56% |
| Oct 23 $75.00 | 看跌 | $0.42 | 80 | 14 | 36.00% |
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 (36个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $34.54 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $29.54 | 0 | 0 | $40.00 | $0.00 | 0 | 0 |
| $24.55 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $19.55 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $18.55 | 0 | 0 | $51.00 | $0.00 | 0 | 0 |
| $17.55 | 0 | 0 | $52.00 | $0.00 | 0 | 0 |
| $16.55 | 0 | 0 | $53.00 | $0.00 | 0 | 0 |
| $15.55 | 0 | 0 | $54.00 | $0.00 | 0 | 0 |
| $14.55 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $12.90 | 1 | 0 | $56.00 | $0.00 | 0 | 0 |
| $12.56 | 0 | 0 | $57.00 | $0.00 | 0 | 0 |
| $11.56 | 0 | 0 | $58.00 | $0.00 | 0 | 0 |
| $10.56 | 0 | 0 | $59.00 | $0.00 | 0 | 0 |
| $9.57 | 0 | 2 | $60.00 | $0.01 | 0 | 23 |
| $8.58 | 0 | 0 | $61.00 | $0.02 | 0 | 0 |
| $7.60 | 0 | 2 | $62.00 | $0.04 | 0 | 0 |
| $6.64 | 0 | 1 | $63.00 | $0.05 | 1 | 1 |
| $5.69 | 0 | 3 | $64.00 | $0.13 | 0 | 20 |
| $5.10 | 2 | 3 | $65.00 | $0.13 | 30 | 17 |
| $3.81 | 0 | 46 | $66.00 | $0.17 | 31 | 39 |
| $2.70 | 3 | 6 | $67.00 | $0.40 | 14 | 6 |
| $1.97 | 5 | 16 | $68.00 | $0.60 | 4 | 23 |
| $1.40 | 373 | 7 | $69.00 | $0.98 | 20 | 43 |
| $0.82 | 30 | 42 | $70.00 | $1.35 | 10 | 14 |
| $0.50 | 21 | 16 | $71.00 | $2.21 | 8 | 0 |
| $0.30 | 9 | 125 | $72.00 | $2.87 | 0 | 0 |
| $0.21 | 3 | 4 | $73.00 | $3.85 | 0 | 0 |
| $0.15 | 1 | 153 | $74.00 | $4.82 | 0 | 3 |
| $0.35 | 0 | 14 | $75.00 | $5.79 | 0 | 0 |
| $0.32 | 0 | 6 | $76.00 | $6.77 | 0 | 0 |
| $0.29 | 0 | 11 | $77.00 | $7.74 | 0 | 0 |
| $0.26 | 0 | 5 | $78.00 | $8.71 | 0 | 0 |
| $0.24 | 0 | 0 | $79.00 | $9.69 | 0 | 0 |
| $0.21 | 0 | 0 | $80.00 | $10.66 | 0 | 0 |
| $0.18 | 0 | 0 | $81.00 | $11.64 | 0 | 0 |
| $0.15 | 0 | 0 | $82.00 | $12.61 | 0 | 0 |
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 | |
| $32.94 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $27.94 | 0 | 3 | $40.00 | $0.00 | 0 | 2 |
| $22.94 | 0 | 0 | $45.00 | $0.00 | 0 | 1 |
| $17.94 | 0 | 25 | $50.00 | $0.00 | 0 | 0 |
| $16.94 | 0 | 25 | $51.00 | $0.00 | 0 | 0 |
| $15.95 | 0 | 6 | $52.00 | $0.01 | 0 | 0 |
| $15.87 | 2 | 7 | $53.00 | $0.01 | 0 | 0 |
| $14.78 | 1 | 5 | $54.00 | $0.02 | 0 | 0 |
| $13.94 | 5 | 6 | $55.00 | $0.04 | 0 | 0 |
| $12.85 | 3 | 4 | $56.00 | $0.06 | 0 | 0 |
| $10.90 | 2 | 4 | $57.00 | $0.09 | 0 | 0 |
| $9.97 | 1 | 2 | $58.00 | $0.12 | 0 | 1 |
| $9.09 | 0 | 1 | $59.00 | $0.15 | 0 | 0 |
| $8.12 | 0 | 3 | $60.00 | $0.18 | 0 | 0 |
| $7.15 | 0 | 8 | $61.00 | $0.21 | 0 | 4 |
| $6.67 | 3 | 11 | $62.00 | $0.23 | 0 | 13 |
| $5.75 | 3 | 4 | $63.00 | $0.26 | 0 | 17 |
| $5.02 | 2 | 2 | $64.00 | $0.29 | 0 | 28 |
| $4.10 | 3 | 34 | $65.00 | $0.32 | 0 | 145 |
| $2.79 | 2 | 4 | $66.00 | $0.35 | 0 | 302 |
| $1.32 | 0 | 21 | $67.00 | $0.38 | 0 | 22 |
| $1.47 | 7 | 62 | $68.00 | $0.20 | 5 | 134 |
| $0.71 | 4 | 35 | $69.00 | $0.55 | 10 | 20 |
| $0.29 | 162 | 235 | $70.00 | $2.23 | 0 | 14 |
| $0.10 | 61 | 151 | $71.00 | $3.18 | 0 | 3 |
| $0.08 | 4 | 128 | $72.00 | $4.14 | 0 | 0 |
| $0.01 | 3 | 238 | $73.00 | $5.13 | 0 | 0 |
| $0.01 | 0 | 26 | $74.00 | $6.13 | 0 | 0 |
| $0.00 | 0 | 50 | $75.00 | $7.13 | 0 | 0 |
| $0.00 | 0 | 4 | $76.00 | $8.13 | 0 | 0 |
| $0.00 | 0 | 19 | $77.00 | $9.13 | 0 | 1 |
| $0.00 | 0 | 0 | $78.00 | $10.13 | 0 | 1 |
| $0.00 | 0 | 0 | $79.00 | $11.13 | 0 | 0 |
| $0.00 | 0 | 20 | $80.00 | $12.13 | 0 | 0 |
| $0.00 | 0 | 20 | $81.00 | $13.13 | 0 | 0 |
| $0.00 | 0 | 0 | $82.00 | $14.13 | 0 | 0 |
Oct 9, 2026 (34个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $35.92 | 0 | 0 | $35.00 | $0.00 | 0 | 2 |
| $30.93 | 0 | 0 | $40.00 | $0.00 | 0 | 1 |
| $25.93 | 0 | 0 | $45.00 | $0.00 | 0 | 2 |
| $20.93 | 0 | 0 | $50.00 | $0.00 | 0 | 1 |
| $17.93 | 0 | 147 | $53.00 | $0.00 | 0 | 0 |
| $16.93 | 0 | 147 | $54.00 | $0.00 | 0 | 0 |
| $15.93 | 0 | 7 | $55.00 | $0.00 | 0 | 0 |
| $14.93 | 0 | 7 | $56.00 | $0.00 | 0 | 0 |
| $13.68 | 3 | 1 | $57.00 | $0.00 | 0 | 0 |
| $12.75 | 3 | 6 | $58.00 | $0.00 | 0 | 0 |
| $11.93 | 0 | 7 | $59.00 | $0.01 | 0 | 0 |
| $10.94 | 0 | 3 | $60.00 | $0.01 | 0 | 1 |
| $9.94 | 0 | 3 | $61.00 | $0.01 | 0 | 1 |
| $8.94 | 0 | 2 | $62.00 | $0.02 | 0 | 0 |
| $7.95 | 0 | 2 | $63.00 | $0.02 | 0 | 24 |
| $6.96 | 0 | 1 | $64.00 | $0.03 | 0 | 53 |
| $5.97 | 0 | 10 | $65.00 | $0.04 | 0 | 128 |
| $5.65 | 43 | 53 | $66.00 | $0.06 | 0 | 119 |
| $4.00 | 0 | 11 | $67.00 | $0.03 | 1 | 146 |
| $3.03 | 0 | 26 | $68.00 | $0.10 | 0 | 62 |
| $2.10 | 0 | 33 | $69.00 | $0.18 | 0 | 17 |
| $1.85 | 5 | 604 | $70.00 | $0.30 | 0 | 25 |
| $0.82 | 1 | 198 | $71.00 | $0.62 | 0 | 4 |
| $0.40 | 1 | 290 | $72.00 | $1.37 | 0 | 1 |
| $0.30 | 1 | 28 | $73.00 | $2.18 | 0 | 1 |
| $0.05 | 10 | 82 | $74.00 | $3.11 | 0 | 1 |
| $0.01 | 0 | 107 | $75.00 | $4.09 | 0 | 0 |
| $0.00 | 0 | 0 | $76.00 | $5.09 | 0 | 0 |
| $0.00 | 0 | 1 | $77.00 | $6.09 | 0 | 0 |
| $0.00 | 0 | 0 | $78.00 | $7.09 | 0 | 4 |
| $0.00 | 0 | 0 | $79.00 | $8.17 | 1 | 0 |
| $0.00 | 0 | 0 | $80.00 | $9.10 | 1 | 4 |
| $0.00 | 0 | 20 | $81.00 | $10.09 | 0 | 0 |
| $0.00 | 0 | 0 | $82.00 | $11.09 | 0 | 1 |
Oct 16, 2026 (35个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $40.89 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $35.89 | 0 | 0 | $40.00 | $0.00 | 0 | 0 |
| $30.89 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $25.89 | 0 | 0 | $50.00 | $0.00 | 0 | 30 |
| $20.72 | 1 | 13 | $55.00 | $0.00 | 0 | 928 |
| $19.87 | 2 | 2 | $57.00 | $0.00 | 0 | 4 |
| $18.90 | 2 | 3 | $58.00 | $0.00 | 0 | 2 |
| $17.44 | 2 | 4 | $59.00 | $0.00 | 0 | 0 |
| $16.51 | 12 | 43 | $60.00 | $0.00 | 0 | 291 |
| $14.89 | 0 | 7 | $61.00 | $0.00 | 0 | 10 |
| $13.89 | 0 | 7 | $62.00 | $0.00 | 0 | 13 |
| $12.89 | 0 | 1 | $63.00 | $0.01 | 0 | 22 |
| $11.89 | 0 | 1 | $64.00 | $0.01 | 0 | 1 |
| $11.54 | 4 | 105 | $65.00 | $0.05 | 1 | 531 |
| $10.16 | 1 | 5 | $66.00 | $0.02 | 0 | 1,423 |
| $8.90 | 0 | 15 | $67.00 | $0.02 | 0 | 73 |
| $7.91 | 0 | 593 | $68.00 | $0.03 | 0 | 42 |
| $6.92 | 0 | 397 | $69.00 | $0.04 | 0 | 389 |
| $6.32 | 8 | 2,034 | $70.00 | $0.06 | 0 | 1,985 |
| $5.20 | 3 | 107 | $71.00 | $0.08 | 0 | 109 |
| $4.30 | 1 | 101 | $72.00 | $0.11 | 0 | 33 |
| $3.54 | 50 | 93 | $73.00 | $0.15 | 0 | 50 |
| $2.01 | 20 | 39 | $74.00 | $0.05 | 84 | 87 |
| $0.95 | 13,846 | 6,331 | $75.00 | $0.30 | 160 | 391 |
| $0.95 | 1 | 273 | $76.00 | $0.85 | 0 | 0 |
| $0.25 | 215 | 909 | $77.00 | $1.43 | 0 | 0 |
| $0.15 | 150 | 155 | $78.00 | $2.30 | 0 | 0 |
| $0.12 | 0 | 31 | $79.00 | $3.00 | 1 | 1 |
| $0.05 | 1,620 | 6,112 | $80.00 | $3.94 | 2 | 497 |
| $0.05 | 0 | 41 | $81.00 | $4.86 | 1 | 1 |
| $0.03 | 0 | 0 | $82.00 | $6.15 | 0 | 1 |
| $0.01 | 0 | 0 | $85.00 | $9.13 | 0 | 0 |
| $0.00 | 0 | 0 | $90.00 | $14.12 | 0 | 0 |
| $0.00 | 0 | 0 | $95.00 | $19.12 | 0 | 0 |
| $0.00 | 0 | 0 | $100.00 | $24.12 | 0 | 0 |
Oct 23, 2026 (40个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $41.21 | 0 | 0 | $35.00 | $0.00 | 0 | 2 |
| $38.50 | 1 | 0 | $40.00 | $0.00 | 0 | 1 |
| $31.22 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $27.10 | 1 | 1 | $50.00 | $0.00 | 0 | 2 |
| $23.23 | 0 | 0 | $53.00 | $0.00 | 0 | 1 |
| $22.23 | 0 | 0 | $54.00 | $0.00 | 0 | 0 |
| $21.23 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $20.23 | 0 | 0 | $56.00 | $0.00 | 0 | 0 |
| $19.24 | 0 | 0 | $57.00 | $0.00 | 0 | 0 |
| $18.24 | 0 | 0 | $58.00 | $0.01 | 0 | 0 |
| $17.25 | 0 | 0 | $59.00 | $0.01 | 0 | 0 |
| $16.25 | 0 | 0 | $60.00 | $0.02 | 0 | 11 |
| $15.27 | 0 | 0 | $61.00 | $0.03 | 0 | 0 |
| $14.28 | 0 | 0 | $62.00 | $0.05 | 0 | 5 |
| $13.30 | 0 | 0 | $63.00 | $0.06 | 0 | 1 |
| $12.32 | 0 | 0 | $64.00 | $0.08 | 0 | 9 |
| $13.70 | 1 | 4 | $65.00 | $0.10 | 0 | 60 |
| $10.36 | 0 | 0 | $66.00 | $0.12 | 0 | 2 |
| $9.37 | 0 | 6 | $67.00 | $0.13 | 0 | 2 |
| $8.39 | 0 | 23 | $68.00 | $0.15 | 0 | 18 |
| $7.41 | 0 | 1 | $69.00 | $0.17 | 0 | 39 |
| $7.70 | 7 | 10 | $70.00 | $0.19 | 0 | 53 |
| $5.45 | 0 | 12 | $71.00 | $0.21 | 0 | 4 |
| $4.80 | 2 | 38 | $72.00 | $0.23 | 0 | 57 |
| $4.91 | 2 | 15 | $73.00 | $0.25 | 1 | 132 |
| $2.66 | 0 | 6 | $74.00 | $0.30 | 63 | 65 |
| $3.30 | 8 | 32 | $75.00 | $0.42 | 80 | 14 |
| $2.90 | 6 | 8 | $76.00 | $0.70 | 12 | 58 |
| $2.25 | 9 | 17 | $77.00 | $1.45 | 1 | 7 |
| $1.45 | 31 | 13 | $78.00 | $2.05 | 17 | 0 |
| $1.05 | 7 | 8 | $79.00 | $3.48 | 0 | 0 |
| $0.60 | 23 | 203 | $80.00 | $4.45 | 0 | 0 |
| $0.32 | 5 | 0 | $81.00 | $5.41 | 0 | 0 |
| $0.50 | 26 | 41 | $82.00 | $6.38 | 0 | 0 |
| $0.20 | 5 | 0 | $83.00 | $7.36 | 0 | 0 |
| $0.15 | 3 | 0 | $84.00 | $8.36 | 0 | 0 |
| $0.13 | 0 | 0 | $85.00 | $9.36 | 0 | 0 |
| $0.08 | 0 | 0 | $86.00 | $10.36 | 0 | 0 |
| $0.05 | 0 | 0 | $87.00 | $11.36 | 0 | 0 |
| $0.03 | 0 | 0 | $88.00 | $12.36 | 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 | |
| $40.64 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $35.64 | 0 | 0 | $40.00 | $0.00 | 0 | 0 |
| $30.64 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $25.65 | 0 | 0 | $50.00 | $0.01 | 0 | 0 |
| $20.68 | 0 | 0 | $55.00 | $0.04 | 0 | 0 |
| $19.68 | 0 | 0 | $56.00 | $0.05 | 0 | 0 |
| $18.69 | 0 | 1 | $57.00 | $0.06 | 0 | 0 |
| $17.71 | 0 | 0 | $58.00 | $0.07 | 0 | 0 |
| $16.72 | 0 | 0 | $59.00 | $0.08 | 0 | 0 |
| $15.74 | 0 | 0 | $60.00 | $0.10 | 0 | 6 |
| $14.76 | 0 | 7 | $61.00 | $0.12 | 0 | 2 |
| $13.79 | 0 | 1 | $62.00 | $0.14 | 0 | 2 |
| $12.81 | 0 | 0 | $63.00 | $0.17 | 0 | 3 |
| $11.85 | 0 | 1 | $64.00 | $0.20 | 0 | 72 |
| $10.89 | 0 | 3 | $65.00 | $0.24 | 0 | 7 |
| $9.93 | 0 | 2 | $66.00 | $0.29 | 0 | 16 |
| $8.99 | 0 | 1 | $67.00 | $0.34 | 0 | 1 |
| $8.05 | 0 | 16 | $68.00 | $0.39 | 0 | 8 |
| $7.46 | 10 | 19 | $69.00 | $0.45 | 0 | 5 |
| $6.54 | 11 | 44 | $70.00 | $0.22 | 1 | 9 |
| $7.21 | 4 | 20 | $71.00 | $0.23 | 3 | 0 |
| $4.27 | 0 | 47 | $72.00 | $0.32 | 2 | 0 |
| $3.56 | 0 | 33 | $73.00 | $0.49 | 392 | 5 |
| $2.85 | 0 | 69 | $74.00 | $0.70 | 1 | 2 |
| $3.61 | 4 | 132 | $75.00 | $1.61 | 0 | 0 |
| $2.40 | 3 | 13 | $76.00 | $1.24 | 1 | 0 |
| $1.31 | 0 | 33 | $77.00 | $1.75 | 2 | 0 |
| $1.01 | 0 | 24 | $78.00 | $3.34 | 0 | 0 |
| $1.40 | 1 | 8 | $79.00 | $4.22 | 0 | 0 |
| $1.13 | 10 | 64 | $80.00 | $5.09 | 0 | 0 |
| $0.63 | 0 | 6 | $81.00 | $5.97 | 0 | 0 |
| $0.51 | 0 | 2 | $82.00 | $6.84 | 0 | 0 |
| $0.42 | 2 | 0 | $83.00 | $7.72 | 0 | 0 |
| $0.37 | 7 | 0 | $84.00 | $8.61 | 0 | 0 |
| $0.40 | 4 | 0 | $85.00 | $9.53 | 0 | 0 |
| $0.14 | 0 | 0 | $86.00 | $10.48 | 0 | 0 |
| $0.10 | 0 | 0 | $87.00 | $11.44 | 0 | 0 |
| $0.07 | 0 | 0 | $88.00 | $12.41 | 0 | 0 |
Nov 6, 2026 (38个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $40.84 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $35.85 | 0 | 0 | $40.00 | $0.00 | 0 | 0 |
| $30.86 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $25.87 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $20.90 | 0 | 0 | $55.00 | $0.02 | 0 | 0 |
| $19.91 | 0 | 0 | $56.00 | $0.03 | 0 | 0 |
| $18.93 | 0 | 0 | $57.00 | $0.04 | 0 | 0 |
| $17.95 | 0 | 0 | $58.00 | $0.06 | 0 | 0 |
| $16.97 | 0 | 0 | $59.00 | $0.08 | 0 | 1 |
| $16.01 | 0 | 27 | $60.00 | $0.11 | 0 | 1 |
| $15.06 | 0 | 0 | $61.00 | $0.16 | 0 | 2 |
| $14.12 | 0 | 0 | $62.00 | $0.22 | 0 | 1 |
| $13.18 | 0 | 0 | $63.00 | $0.28 | 0 | 1 |
| $12.25 | 0 | 0 | $64.00 | $0.35 | 0 | 2 |
| $11.32 | 0 | 0 | $65.00 | $0.42 | 0 | 1 |
| $10.39 | 0 | 0 | $66.00 | $0.48 | 0 | 2 |
| $9.46 | 0 | 43 | $67.00 | $0.55 | 0 | 10 |
| $8.53 | 0 | 4 | $68.00 | $0.62 | 0 | 1 |
| $7.60 | 0 | 0 | $69.00 | $0.68 | 0 | 0 |
| $6.66 | 0 | 14 | $70.00 | $0.35 | 3 | 11 |
| $5.73 | 0 | 3 | $71.00 | $0.82 | 0 | 0 |
| $4.94 | 0 | 57 | $72.00 | $1.03 | 0 | 2 |
| $4.24 | 0 | 8 | $73.00 | $1.32 | 0 | 13 |
| $3.61 | 0 | 28 | $74.00 | $1.05 | 2 | 0 |
| $2.98 | 0 | 15 | $75.00 | $1.30 | 27 | 0 |
| $2.51 | 0 | 6 | $76.00 | $2.60 | 0 | 4 |
| $2.03 | 0 | 30 | $77.00 | $3.13 | 0 | 0 |
| $1.56 | 0 | 4 | $78.00 | $3.66 | 0 | 0 |
| $1.95 | 2 | 0 | $79.00 | $4.44 | 0 | 0 |
| $1.10 | 0 | 15 | $80.00 | $5.21 | 0 | 0 |
| $0.87 | 0 | 2 | $81.00 | $5.99 | 0 | 0 |
| $0.64 | 0 | 0 | $82.00 | $6.78 | 0 | 0 |
| $0.58 | 0 | 5 | $83.00 | $7.71 | 0 | 0 |
| $0.56 | 0 | 0 | $84.00 | $8.71 | 0 | 0 |
| $0.55 | 0 | 1 | $85.00 | $9.70 | 0 | 0 |
| $0.54 | 0 | 0 | $86.00 | $10.69 | 0 | 0 |
| $0.53 | 0 | 0 | $87.00 | $11.68 | 0 | 0 |
| $0.52 | 0 | 0 | $88.00 | $12.67 | 0 | 0 |
Nov 13, 2026 (38个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $40.83 | 0 | 0 | $35.00 | $0.01 | 0 | 0 |
| $35.90 | 0 | 0 | $40.00 | $0.06 | 0 | 0 |
| $30.98 | 0 | 0 | $45.00 | $0.13 | 0 | 0 |
| $26.07 | 0 | 0 | $50.00 | $0.20 | 0 | 0 |
| $21.15 | 0 | 0 | $55.00 | $0.27 | 0 | 0 |
| $20.17 | 0 | 0 | $56.00 | $0.29 | 0 | 0 |
| $19.19 | 0 | 0 | $57.00 | $0.30 | 0 | 0 |
| $18.20 | 0 | 0 | $58.00 | $0.31 | 0 | 0 |
| $17.22 | 0 | 0 | $59.00 | $0.33 | 0 | 0 |
| $16.24 | 0 | 0 | $60.00 | $0.34 | 0 | 0 |
| $15.25 | 0 | 0 | $61.00 | $0.36 | 0 | 0 |
| $14.27 | 0 | 16 | $62.00 | $0.37 | 0 | 1 |
| $13.29 | 0 | 0 | $63.00 | $0.38 | 0 | 1 |
| $12.31 | 0 | 0 | $64.00 | $0.40 | 0 | 0 |
| $11.32 | 0 | 9 | $65.00 | $0.41 | 0 | 21 |
| $10.40 | 0 | 0 | $66.00 | $0.48 | 0 | 1 |
| $9.48 | 0 | 0 | $67.00 | $0.56 | 0 | 1 |
| $8.56 | 0 | 18 | $68.00 | $0.64 | 0 | 1 |
| $7.64 | 0 | 6 | $69.00 | $0.72 | 0 | 0 |
| $6.72 | 0 | 0 | $70.00 | $0.80 | 0 | 1 |
| $5.80 | 0 | 10 | $71.00 | $0.88 | 0 | 0 |
| $5.14 | 0 | 5 | $72.00 | $1.22 | 0 | 6 |
| $4.48 | 0 | 5 | $73.00 | $1.56 | 0 | 2 |
| $4.58 | 2 | 12 | $74.00 | $1.43 | 3 | 0 |
| $3.90 | 2 | 6 | $75.00 | $2.45 | 0 | 6 |
| $3.65 | 20 | 19 | $76.00 | $2.92 | 0 | 0 |
| $3.12 | 18 | 13 | $77.00 | $2.70 | 1 | 0 |
| $2.01 | 0 | 2 | $78.00 | $4.09 | 0 | 0 |
| $1.71 | 0 | 1 | $79.00 | $4.79 | 0 | 0 |
| $2.09 | 2 | 17 | $80.00 | $5.50 | 0 | 0 |
| $1.63 | 2 | 1 | $81.00 | $6.20 | 0 | 0 |
| $1.37 | 1 | 0 | $82.00 | $7.09 | 0 | 0 |
| $0.87 | 0 | 0 | $83.00 | $7.98 | 0 | 0 |
| $0.80 | 0 | 0 | $84.00 | $8.91 | 0 | 0 |
| $0.73 | 0 | 35 | $85.00 | $9.85 | 0 | 0 |
| $0.66 | 0 | 0 | $86.00 | $10.78 | 0 | 0 |
| $0.58 | 0 | 0 | $87.00 | $11.71 | 0 | 0 |
| $0.52 | 0 | 0 | $88.00 | $12.65 | 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 12:22，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 20:01:13 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
森科能源 讨论区 0 条评论