美国航空
AAL
11.88
-0.40
-3.26%
美国航空
US · AAL
#1607 按市值排名
上市于 2013
11.88
-0.40
-3.26%
实时 - 追踪5344个代码 - 心跳于64秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看跌占优
18425 41149
■ 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 2.2 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48.60%——对应一个标准差的波动区间大约为$10.31–$13.45。
期权隐含区间（约68%概率），27天
$10.31现价 $11.88$13.45
分析师目标价区间（约12个月）
$11.00均值 $17.14$25.00
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 $12.00 | 看跌 | $0.47 | 18,322 | 18,287 | 63.49% |
| Oct 9 $12.50 | 看跌 | $0.10 | 6,610 | 19,519 | 114.63% |
| Oct 9 $13.00 | 看涨 | $0.15 | 5,107 | 4,990 | 122.34% |
| Oct 9 $12.00 | 看跌 | $0.02 | 2,069 | 7,176 | 124.26% |
| Oct 23 $11.50 | 看跌 | $0.24 | 1,998 | 2,107 | 66.25% |
| Oct 23 $13.00 | 看涨 | $0.08 | 1,493 | 5,036 | 64.49% |
| Oct 9 $13.50 | 看涨 | $0.03 | 1,427 | 10,429 | 112.08% |
| Oct 9 $13.00 | 看跌 | $0.32 | 1,274 | 10,459 | 122.75% |
| Oct 23 $11.00 | 看跌 | $0.12 | 1,099 | 3,207 | 64.36% |
| Oct 23 $10.50 | 看跌 | $0.04 | 1,077 | 1,512 | 67.50% |
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 9, 2026 (30个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $7.75 | 17 | 87 | $5.00 | $0.01 | 7 | 10 |
| $6.73 | 55 | 52 | $6.00 | $0.06 | 5 | 3 |
| $5.75 | 46 | 36 | $7.00 | $0.07 | 1 | 1 |
| $4.80 | 41 | 35 | $8.00 | $0.02 | 6 | 3 |
| $3.72 | 36 | 43 | $9.00 | $0.02 | 5 | 31 |
| $3.23 | 980 | 11 | $9.50 | $0.00 | 0 | 3 |
| $2.74 | 960 | 31 | $10.00 | $0.00 | 0 | 19 |
| $2.27 | 14 | 18 | $10.50 | $0.02 | 1 | 1,314 |
| $1.76 | 75 | 199 | $11.00 | $0.01 | 1,033 | 2,665 |
| $1.27 | 8 | 16 | $11.50 | $0.01 | 1 | 17,414 |
| $0.76 | 121 | 1,269 | $12.00 | $0.02 | 2,069 | 7,176 |
| $0.40 | 106 | 520 | $12.50 | $0.10 | 6,610 | 19,519 |
| $0.15 | 5,107 | 4,990 | $13.00 | $0.32 | 1,274 | 10,459 |
| $0.03 | 1,427 | 10,429 | $13.50 | $0.71 | 518 | 2,543 |
| $0.03 | 679 | 6,660 | $14.00 | $1.34 | 1,069 | 516 |
| $0.01 | 700 | 4,467 | $14.50 | $1.89 | 117 | 72 |
| $0.01 | 5 | 3,741 | $15.00 | $2.31 | 27 | 16 |
| $0.00 | 0 | 667 | $15.50 | $2.83 | 2 | 2 |
| $0.00 | 0 | 313 | $16.00 | $3.27 | 10 | 6 |
| $0.00 | 0 | 18 | $16.50 | $3.82 | 10 | 3 |
| $0.00 | 0 | 18 | $17.00 | $4.25 | 13 | 7 |
| $0.00 | 0 | 64 | $17.50 | $4.80 | 11 | 3 |
| $0.00 | 0 | 1 | $18.00 | $5.25 | 14 | 7 |
| $0.00 | 0 | 0 | $18.50 | $5.80 | 7 | 1 |
| $0.00 | 0 | 0 | $19.00 | $6.27 | 2 | 4 |
| $0.00 | 0 | 0 | $19.50 | $6.85 | 21 | 0 |
| $0.00 | 0 | 0 | $20.00 | $7.31 | 25 | 2 |
| $0.00 | 0 | 1 | $21.00 | $8.34 | 3 | 15 |
| $0.00 | 0 | 3 | $22.00 | $9.32 | 2 | 1 |
| $0.00 | 0 | 1 | $23.00 | $10.23 | 4 | 1 |
Oct 16, 2026 (39个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $9.38 | 8 | 131 | $3.00 | $0.00 | 0 | 12 |
| $8.45 | 8 | 79 | $4.00 | $0.00 | 0 | 1 |
| $7.30 | 10 | 104 | $5.00 | $0.00 | 0 | 3 |
| $6.40 | 9 | 45 | $6.00 | $0.00 | 0 | 5 |
| $5.29 | 34 | 67 | $7.00 | $0.00 | 0 | 6 |
| $4.29 | 43 | 51 | $8.00 | $0.00 | 0 | 3 |
| $3.87 | 13 | 33 | $8.50 | $0.00 | 0 | 0 |
| $3.35 | 37 | 47 | $9.00 | $0.01 | 1 | 125 |
| $2.88 | 31 | 19 | $9.50 | $0.00 | 0 | 2 |
| $2.35 | 2 | 119 | $10.00 | $0.00 | 0 | 3,570 |
| $2.00 | 1 | 43 | $10.50 | $0.00 | 0 | 30 |
| $1.27 | 6 | 86 | $11.00 | $0.01 | 5 | 8,631 |
| $0.81 | 16 | 195 | $11.50 | $0.01 | 3 | 30,358 |
| $0.31 | 188 | 5,076 | $12.00 | $0.01 | 332 | 19,522 |
| $0.01 | 570 | 8,057 | $12.50 | $0.21 | 724 | 6,010 |
| $0.01 | 46 | 14,025 | $13.00 | $0.72 | 13 | 3,116 |
| $0.01 | 31 | 5,542 | $13.50 | $1.22 | 0 | 591 |
| $0.01 | 9 | 18,636 | $14.00 | $1.70 | 2 | 355 |
| $0.00 | 0 | 1,471 | $14.50 | $2.18 | 1 | 0 |
| $0.00 | 0 | 8,687 | $15.00 | $2.61 | 1 | 3 |
| $0.00 | 0 | 249 | $15.50 | $3.22 | 0 | 4 |
| $0.03 | 8 | 4,647 | $16.00 | $3.68 | 2 | 3 |
| $0.00 | 0 | 23 | $16.50 | $4.22 | 3 | 1 |
| $0.00 | 0 | 1,151 | $17.00 | $4.67 | 3 | 7 |
| $0.00 | 0 | 8 | $17.50 | $5.16 | 3 | 1 |
| $0.00 | 0 | 74 | $18.00 | $5.92 | 4 | 7 |
| $0.00 | 0 | 2 | $18.50 | $6.36 | 10 | 1 |
| $0.00 | 0 | 46 | $19.00 | $6.92 | 7 | 8 |
| $0.00 | 0 | 1,564 | $20.00 | $7.75 | 1 | 2 |
| $0.00 | 0 | 0 | $21.00 | $8.68 | 3 | 2 |
| $0.00 | 0 | 0 | $22.00 | $9.70 | 2 | 1 |
| $0.00 | 0 | 0 | $23.00 | $10.87 | 3 | 0 |
| $0.00 | 0 | 0 | $24.00 | $11.80 | 4 | 1 |
| $0.00 | 0 | 0 | $25.00 | $12.64 | 4 | 0 |
| $0.00 | 0 | 0 | $26.00 | $13.66 | 3 | 0 |
| $0.00 | 0 | 0 | $27.00 | $15.12 | 1 | 0 |
| $0.00 | 0 | 0 | $28.00 | $16.06 | 1 | 0 |
| $0.00 | 0 | 0 | $29.00 | $17.09 | 1 | 0 |
| $0.00 | 0 | 0 | $30.00 | $18.03 | 1 | 1 |
Oct 23, 2026 (31个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $7.02 | 113 | 101 | $5.00 | $0.00 | 0 | 12 |
| $6.43 | 48 | 3 | $6.00 | $0.08 | 3 | 8 |
| $5.18 | 6 | 3 | $7.00 | $0.13 | 2 | 0 |
| $4.32 | 0 | 65 | $8.00 | $0.00 | 0 | 0 |
| $3.35 | 11 | 34 | $8.50 | $0.01 | 0 | 0 |
| $2.90 | 7 | 27 | $9.00 | $0.11 | 1 | 10 |
| $2.40 | 7 | 21 | $9.50 | $0.02 | 1 | 50 |
| $2.30 | 86 | 22 | $10.00 | $0.02 | 44 | 2,060 |
| $1.86 | 0 | 8 | $10.50 | $0.04 | 1,077 | 1,512 |
| $0.97 | 116 | 7 | $11.00 | $0.12 | 1,099 | 3,207 |
| $0.64 | 115 | 228 | $11.50 | $0.24 | 1,998 | 2,107 |
| $0.34 | 444 | 1,035 | $12.00 | $0.47 | 18,322 | 18,287 |
| $0.19 | 886 | 1,602 | $12.50 | $0.80 | 866 | 4,330 |
| $0.08 | 1,493 | 5,036 | $13.00 | $1.20 | 306 | 6,611 |
| $0.04 | 677 | 2,755 | $13.50 | $1.64 | 59 | 973 |
| $0.02 | 215 | 2,762 | $14.00 | $2.01 | 13 | 665 |
| $0.01 | 18 | 2,124 | $14.50 | $2.27 | 1 | 27 |
| $0.02 | 3 | 3,086 | $15.00 | $2.82 | 13 | 22 |
| $0.02 | 0 | 788 | $15.50 | $3.22 | 0 | 0 |
| $0.02 | 0 | 434 | $16.00 | $3.63 | 1 | 1 |
| $0.01 | 0 | 22 | $16.50 | $4.08 | 3 | 0 |
| $0.01 | 0 | 90 | $17.00 | $5.02 | 1 | 3 |
| $0.01 | 0 | 1 | $17.50 | $5.47 | 1 | 0 |
| $0.01 | 0 | 1 | $18.00 | $6.36 | 1 | 0 |
| $0.01 | 0 | 0 | $18.50 | $6.80 | 1 | 0 |
| $0.01 | 0 | 1 | $19.00 | $6.72 | 0 | 0 |
| $0.01 | 0 | 1 | $19.50 | $7.22 | 0 | 0 |
| $0.00 | 0 | 0 | $20.00 | $7.72 | 0 | 0 |
| $0.00 | 0 | 0 | $21.00 | $8.72 | 0 | 0 |
| $0.00 | 0 | 0 | $22.00 | $9.72 | 0 | 0 |
| $0.00 | 0 | 0 | $23.00 | $10.72 | 0 | 0 |
Oct 30, 2026 (30个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $6.95 | 8 | 52 | $5.00 | $0.00 | 0 | 2 |
| $6.36 | 0 | 2 | $6.00 | $0.32 | 1 | 1 |
| $5.36 | 0 | 8 | $7.00 | $0.00 | 0 | 0 |
| $4.36 | 0 | 19 | $8.00 | $0.00 | 0 | 24 |
| $3.45 | 1 | 22 | $8.50 | $0.00 | 0 | 2 |
| $2.95 | 1 | 6 | $9.00 | $0.00 | 0 | 7 |
| $2.87 | 0 | 7 | $9.50 | $0.01 | 15 | 23 |
| $2.38 | 0 | 14 | $10.00 | $0.04 | 505 | 528 |
| $1.92 | 0 | 1 | $10.50 | $0.07 | 380 | 2,055 |
| $1.45 | 2 | 69 | $11.00 | $0.17 | 213 | 553 |
| $1.00 | 0 | 31 | $11.50 | $0.33 | 555 | 1,474 |
| $0.47 | 208 | 255 | $12.00 | $0.55 | 195 | 2,094 |
| $0.27 | 118 | 285 | $12.50 | $0.91 | 17 | 1,854 |
| $0.14 | 213 | 1,922 | $13.00 | $1.07 | 25 | 1,862 |
| $0.08 | 320 | 2,922 | $13.50 | $1.27 | 14 | 591 |
| $0.04 | 555 | 1,274 | $14.00 | $1.85 | 94 | 523 |
| $0.03 | 57 | 813 | $14.50 | $2.22 | 0 | 10 |
| $0.03 | 25 | 4,020 | $15.00 | $2.65 | 88 | 126 |
| $0.01 | 26 | 800 | $15.50 | $3.25 | 2 | 0 |
| $0.02 | 0 | 633 | $16.00 | $3.72 | 0 | 6 |
| $0.02 | 0 | 137 | $16.50 | $4.22 | 0 | 1 |
| $0.02 | 0 | 121 | $17.00 | $4.72 | 0 | 0 |
| $0.02 | 0 | 106 | $17.50 | $5.22 | 0 | 0 |
| $0.01 | 0 | 5 | $18.00 | $5.72 | 0 | 0 |
| $0.01 | 0 | 5 | $18.50 | $6.22 | 0 | 0 |
| $0.01 | 0 | 0 | $19.00 | $6.72 | 0 | 0 |
| $0.01 | 0 | 0 | $20.00 | $7.72 | 0 | 0 |
| $0.00 | 0 | 0 | $21.00 | $8.72 | 0 | 0 |
| $0.00 | 0 | 0 | $22.00 | $9.72 | 0 | 0 |
| $0.00 | 0 | 0 | $23.00 | $10.72 | 0 | 0 |
Nov 6, 2026 (31个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $6.85 | 21 | 140 | $5.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $6.00 | $0.00 | 0 | 0 |
| $5.86 | 0 | 2 | $6.50 | $0.00 | 0 | 0 |
| $5.36 | 0 | 0 | $7.00 | $0.00 | 0 | 0 |
| $3.90 | 40 | 118 | $8.00 | $0.00 | 0 | 0 |
| $3.40 | 51 | 85 | $8.50 | $0.00 | 0 | 0 |
| $3.37 | 0 | 34 | $9.00 | $0.00 | 0 | 0 |
| $2.88 | 0 | 1 | $9.50 | $0.01 | 0 | 7 |
| $2.40 | 0 | 2 | $10.00 | $0.06 | 191 | 245 |
| $1.94 | 0 | 2 | $10.50 | $0.12 | 44 | 2,518 |
| $1.19 | 7 | 3 | $11.00 | $0.22 | 20 | 466 |
| $1.08 | 2 | 13 | $11.50 | $0.37 | 59 | 665 |
| $0.55 | 57 | 158 | $12.00 | $0.59 | 142 | 991 |
| $0.50 | 11 | 190 | $12.50 | $0.93 | 9 | 1,050 |
| $0.24 | 103 | 631 | $13.00 | $1.33 | 46 | 350 |
| $0.16 | 80 | 388 | $13.50 | $1.53 | 3 | 38 |
| $0.08 | 142 | 749 | $14.00 | $2.10 | 94 | 319 |
| $0.06 | 3 | 355 | $14.50 | $2.23 | 0 | 10 |
| $0.09 | 24 | 482 | $15.00 | $3.02 | 40 | 20 |
| $0.02 | 3 | 94 | $15.50 | $3.24 | 2 | 0 |
| $0.04 | 0 | 16 | $16.00 | $3.72 | 0 | 0 |
| $0.04 | 0 | 9 | $16.50 | $4.22 | 0 | 0 |
| $0.04 | 0 | 1,294 | $17.00 | $4.72 | 0 | 0 |
| $0.03 | 0 | 1 | $17.50 | $5.22 | 0 | 0 |
| $0.03 | 0 | 2 | $18.00 | $5.72 | 0 | 0 |
| $0.02 | 0 | 25 | $18.50 | $6.22 | 0 | 0 |
| $0.02 | 0 | 91 | $19.00 | $6.72 | 0 | 0 |
| $0.01 | 0 | 1 | $20.00 | $7.72 | 0 | 0 |
| $0.00 | 0 | 0 | $21.00 | $8.72 | 0 | 0 |
| $0.00 | 0 | 0 | $22.00 | $9.72 | 0 | 0 |
| $0.00 | 0 | 0 | $23.00 | $10.72 | 0 | 0 |
Nov 13, 2026 (30个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $6.95 | 296 | 531 | $5.00 | $0.00 | 0 | 0 |
| $5.50 | 4 | 5 | $6.50 | $0.00 | 0 | 0 |
| $4.95 | 48 | 4 | $7.00 | $0.00 | 0 | 0 |
| $3.95 | 68 | 107 | $8.00 | $0.01 | 0 | 0 |
| $3.80 | 0 | 11 | $8.50 | $0.01 | 0 | 0 |
| $3.31 | 0 | 3 | $9.00 | $0.02 | 0 | 10 |
| $2.50 | 5 | 4 | $9.50 | $0.05 | 1 | 13 |
| $2.35 | 0 | 4 | $10.00 | $0.09 | 209 | 348 |
| $1.88 | 0 | 0 | $10.50 | $0.16 | 33 | 150 |
| $1.25 | 4 | 6 | $11.00 | $0.27 | 59 | 596 |
| $0.93 | 4 | 29 | $11.50 | $0.46 | 65 | 838 |
| $0.60 | 69 | 2,479 | $12.00 | $0.70 | 185 | 947 |
| $0.42 | 8 | 487 | $12.50 | $1.04 | 8 | 591 |
| $0.30 | 12 | 708 | $13.00 | $1.20 | 13 | 172 |
| $0.18 | 99 | 369 | $13.50 | $1.46 | 0 | 101 |
| $0.11 | 29 | 382 | $14.00 | $1.86 | 4 | 588 |
| $0.07 | 4 | 118 | $14.50 | $2.32 | 0 | 2 |
| $0.05 | 4 | 669 | $15.00 | $2.78 | 0 | 16 |
| $0.05 | 0 | 26 | $15.50 | $3.25 | 0 | 1 |
| $0.01 | 1 | 71 | $16.00 | $3.73 | 0 | 50 |
| $0.02 | 0 | 9 | $16.50 | $4.22 | 0 | 0 |
| $0.01 | 0 | 11 | $17.00 | $4.72 | 0 | 0 |
| $0.01 | 0 | 0 | $17.50 | $5.22 | 0 | 0 |
| $0.00 | 0 | 0 | $18.00 | $5.72 | 0 | 0 |
| $0.00 | 0 | 0 | $18.50 | $6.22 | 0 | 0 |
| $0.00 | 0 | 0 | $19.00 | $6.72 | 0 | 0 |
| $0.00 | 0 | 0 | $20.00 | $7.72 | 0 | 0 |
| $0.00 | 0 | 0 | $21.00 | $8.72 | 0 | 0 |
| $0.00 | 0 | 0 | $22.00 | $9.72 | 0 | 0 |
| $0.00 | 0 | 0 | $23.00 | $10.72 | 0 | 0 |
期权链仅覆盖最近6个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 14:00，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 20:02:12 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
美国航空 讨论区 0 条评论