股票 › PTEN
帕特森UTI能源 PTEN
美股市值排名 #2310
$9.92 −$0.03 (-0.30%)
休市 · Nov 6, 8:10 pm ET · 最新盘后价 $9.82 -1.01%
开盘$10.07
昨收$9.95
当日区间$9.90 – $10.30
成交量7.05M
市值$3.76B
市盈率（TTM）–
股息率3.83%
当前期权链的平均隐含波动率为：126%。隐含波动率衡量期权市场预期的价格波动幅度——没有固定的"正常"水平，不同股票差异很大。
各执行价未平仓合约数
仅显示最近到期日。认购在线上方，认沽在线下方——聚集处表示该执行价累积了最多未平仓合约。
各执行价隐含波动率
"波动率微笑"：远离现价的执行价往往比平价执行价定价更高的隐含波动率。
认购
| 到期日 | 执行价 | 最新价 | 买价/卖价 | 成交量 | 未平仓合约数 | IV |
|---|---|---|---|---|---|---|
| 20 Nov 2026 | $10.00 | $0.50 | $0.40/$0.65 | 4 | 210 | 72% |
| 20 Nov 2026 | $9.00 | $1.19 | $0.90/$1.35 | 1 | 35 | 72% |
| 20 Nov 2026 | $11.00 | $0.11 | $0.05/$0.30 | 13 | 15,172 | 68% |
| 20 Nov 2026 | $8.00 | $2.10 | $1.70/$2.35 | 0 | 17 | 93% |
| 20 Nov 2026 | $12.00 | $0.10 | $0.05/$0.15 | 5,002 | 51,030 | 82% |
| 20 Nov 2026 | $7.00 | $3.08 | $2.80/$3.40 | 0 | 4 | 160% |
| 20 Nov 2026 | $13.00 | $0.08 | $0.00/$0.15 | 0 | 50,685 | 97% |
| 20 Nov 2026 | $6.00 | $4.08 | $3.70/$4.40 | 0 | 15 | 193% |
| 20 Nov 2026 | $14.00 | $0.05 | $0.00/$0.25 | 0 | 9,416 | 106% |
| 20 Nov 2026 | $5.00 | $5.07 | $4.80/$5.40 | 0 | 0 | 274% |
| 20 Nov 2026 | $15.00 | $0.03 | $0.00/$0.05 | 0 | 227 | 113% |
| 20 Nov 2026 | $4.00 | $6.07 | $5.60/$6.40 | 0 | 1 | 286% |
| 20 Nov 2026 | $16.00 | $0.02 | $0.00/$0.25 | 0 | 38 | 119% |
| 20 Nov 2026 | $3.00 | $7.07 | $6.60/$7.40 | 0 | 0 | 369% |
| 20 Nov 2026 | $17.00 | $0.02 | $0.00/$0.25 | 0 | 35 | 125% |
认沽
| 到期日 | 执行价 | 最新价 | 买价/卖价 | 成交量 | 未平仓合约数 | IV |
|---|---|---|---|---|---|---|
| 20 Nov 2026 | $10.00 | $0.48 | $0.35/$0.65 | 22 | 424 | 60% |
| 20 Nov 2026 | $9.00 | $0.14 | $0.05/$0.20 | 18 | 78 | 60% |
| 20 Nov 2026 | $11.00 | $1.07 | $0.95/$1.40 | 1 | 16,331 | 56% |
| 20 Nov 2026 | $8.00 | $0.01 | $0.00/$0.20 | 3 | 13 | 57% |
| 20 Nov 2026 | $12.00 | $2.00 | $1.75/$2.35 | 1 | 254 | 0% |
| 20 Nov 2026 | $7.00 | $0.00 | $0.00/$0.25 | 0 | 10 | 63% |
| 20 Nov 2026 | $13.00 | $2.92 | $2.80/$3.40 | 2 | 64 | 82% |
| 20 Nov 2026 | $6.00 | $0.00 | $0.00/$0.25 | 0 | 75 | 76% |
| 20 Nov 2026 | $14.00 | $4.05 | $3.60/$4.40 | 0 | 2 | 0% |
| 20 Nov 2026 | $5.00 | $0.00 | $0.00/$0.25 | 0 | 11 | 102% |
| 20 Nov 2026 | $15.00 | $5.05 | $4.60/$5.40 | 0 | 0 | 0% |
| 20 Nov 2026 | $4.00 | $0.00 | $0.00/$0.25 | 0 | 25 | 133% |
| 20 Nov 2026 | $16.00 | $6.05 | $5.60/$6.40 | 0 | 0 | 0% |
| 20 Nov 2026 | $3.00 | $0.00 | $0.00/$0.25 | 0 | 0 | 174% |
| 20 Nov 2026 | $17.00 | $7.05 | $6.60/$7.30 | 0 | 0 | 0% |
未平仓合约数=当前尚未平仓的合约数量。未平仓合约数越高，通常说明该执行价/到期日交易越活跃、进出场越容易。
暂无评论——快来第一个聊聊 PTEN。