航空环境
AVAV
121.79
-1.43
-1.16%
航空环境
US · AVAV
#1759 按市值排名
上市于 1970
121.79
-1.43
-1.16%
实时 - 追踪5344个代码 - 心跳于62秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
1951 1139
■ 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 1.7 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59.11%——对应一个标准差的波动区间大约为$102.21–$141.37。
期权隐含区间（约68%概率），27天
$102.21现价 $121.79$141.37
分析师目标价区间（约12个月）
$170.00均值 $217.73$285.00
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 9 $145.00 | 看涨 | $0.24 | 219 | 552 | 108.66% |
| Oct 9 $135.00 | 看跌 | $0.75 | 210 | 1,199 | 87.89% |
| Oct 23 $125.00 | 看涨 | $2.24 | 118 | 83 | 52.26% |
| Oct 16 $126.00 | 看涨 | $0.40 | 100 | 97 | 91.54% |
| Oct 23 $120.00 | 看涨 | $4.26 | 97 | 5 | 50.44% |
| Oct 23 $122.00 | 看涨 | $3.23 | 95 | 0 | 50.93% |
| Nov 6 $132.00 | 看涨 | $4.10 | 75 | 0 | 50.65% |
| Oct 23 $126.00 | 看涨 | $1.76 | 64 | 7 | 56.45% |
| Oct 23 $113.00 | 看涨 | $10.82 | 63 | 0 | 45.47% |
| Oct 23 $114.00 | 看涨 | $10.00 | 63 | 0 | 48.79% |
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 (63个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $63.86 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $58.86 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $53.86 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $48.86 | 0 | 0 | $90.00 | $0.00 | 0 | 2 |
| $43.86 | 0 | 0 | $95.00 | $0.00 | 0 | 1 |
| $38.86 | 0 | 0 | $100.00 | $0.00 | 0 | 5 |
| $33.86 | 0 | 0 | $105.00 | $0.00 | 0 | 8 |
| $28.86 | 0 | 0 | $110.00 | $0.00 | 0 | 17 |
| $23.86 | 0 | 0 | $115.00 | $0.00 | 0 | 16 |
| $16.70 | 2 | 4 | $120.00 | $0.13 | 12 | 137 |
| $16.87 | 0 | 2 | $122.00 | $0.01 | 0 | 0 |
| $15.87 | 0 | 10 | $123.00 | $0.02 | 0 | 12 |
| $14.88 | 0 | 11 | $124.00 | $0.03 | 0 | 25 |
| $12.84 | 6 | 27 | $125.00 | $0.05 | 0 | 118 |
| $11.85 | 6 | 29 | $126.00 | $0.08 | 0 | 2 |
| $11.99 | 0 | 2 | $127.00 | $0.14 | 0 | 24 |
| $11.05 | 0 | 0 | $128.00 | $0.20 | 0 | 69 |
| $10.11 | 0 | 0 | $129.00 | $0.26 | 0 | 145 |
| $9.19 | 0 | 14 | $130.00 | $0.15 | 55 | 533 |
| $6.70 | 1 | 11 | $131.00 | $0.31 | 10 | 32 |
| $7.35 | 0 | 4 | $132.00 | $0.35 | 14 | 102 |
| $6.42 | 0 | 1 | $133.00 | $0.53 | 8 | 43 |
| $5.50 | 0 | 2 | $134.00 | $0.70 | 3 | 244 |
| $2.80 | 13 | 33 | $135.00 | $0.75 | 210 | 1,199 |
| $4.00 | 1 | 18 | $136.00 | $1.58 | 3 | 105 |
| $2.72 | 1 | 12 | $137.00 | $1.80 | 4 | 155 |
| $1.49 | 15 | 37 | $138.00 | $2.50 | 13 | 168 |
| $1.05 | 10 | 22 | $139.00 | $3.00 | 5 | 84 |
| $0.67 | 39 | 281 | $140.00 | $3.00 | 51 | 215 |
| $0.55 | 12 | 46 | $141.00 | $5.05 | 2 | 19 |
| $0.40 | 39 | 67 | $142.00 | $5.19 | 16 | 31 |
| $0.25 | 36 | 44 | $143.00 | $5.09 | 0 | 16 |
| $0.21 | 57 | 67 | $144.00 | $7.55 | 3 | 12 |
| $0.24 | 219 | 552 | $145.00 | $8.25 | 11 | 135 |
| $0.15 | 4 | 36 | $146.00 | $9.00 | 1 | 4 |
| $0.20 | 4 | 71 | $147.00 | $9.93 | 4 | 11 |
| $0.12 | 8 | 78 | $148.00 | $10.50 | 1 | 4 |
| $0.10 | 24 | 96 | $149.00 | $10.51 | 0 | 14 |
| $0.08 | 49 | 940 | $150.00 | $13.40 | 20 | 86 |
| $0.14 | 0 | 120 | $152.50 | $15.00 | 23 | 25 |
| $0.07 | 21 | 568 | $155.00 | $19.30 | 20 | 13 |
| $0.03 | 0 | 104 | $157.50 | $18.68 | 0 | 0 |
| $0.10 | 1 | 364 | $160.00 | $22.16 | 2 | 5 |
| $0.00 | 0 | 66 | $162.50 | $23.66 | 0 | 1 |
| $0.00 | 0 | 209 | $165.00 | $26.15 | 0 | 0 |
| $0.00 | 0 | 11 | $167.50 | $28.65 | 0 | 0 |
| $0.00 | 0 | 138 | $170.00 | $31.15 | 0 | 0 |
| $0.00 | 0 | 9 | $172.50 | $33.65 | 0 | 0 |
| $0.00 | 0 | 60 | $175.00 | $36.15 | 0 | 0 |
| $0.00 | 0 | 7 | $177.50 | $38.65 | 0 | 0 |
| $0.00 | 0 | 44 | $180.00 | $41.15 | 0 | 0 |
| $0.00 | 0 | 12 | $182.50 | $43.65 | 0 | 0 |
| $0.00 | 0 | 86 | $185.00 | $46.15 | 0 | 0 |
| $0.00 | 0 | 0 | $187.50 | $48.65 | 0 | 0 |
| $0.00 | 0 | 33 | $190.00 | $51.14 | 0 | 0 |
| $0.00 | 0 | 21 | $195.00 | $56.14 | 0 | 0 |
| $0.00 | 0 | 12 | $200.00 | $61.14 | 0 | 0 |
| $0.00 | 0 | 19 | $205.00 | $66.14 | 0 | 0 |
| $0.00 | 0 | 26 | $210.00 | $71.14 | 0 | 0 |
| $0.00 | 0 | 6 | $215.00 | $76.14 | 0 | 0 |
| $0.00 | 0 | 11 | $220.00 | $81.14 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $86.14 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $91.14 | 0 | 0 |
Oct 16, 2026 (66个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $38.22 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $33.22 | 0 | 0 | $90.00 | $0.00 | 0 | 1 |
| $28.22 | 0 | 0 | $95.00 | $0.00 | 0 | 20 |
| $23.22 | 0 | 4 | $100.00 | $0.05 | 10 | 49 |
| $18.22 | 0 | 10 | $105.00 | $0.00 | 0 | 132 |
| $13.22 | 0 | 9 | $110.00 | $0.49 | 5 | 435 |
| $8.35 | 10 | 22 | $115.00 | $0.10 | 0 | 127 |
| $7.35 | 10 | 20 | $116.00 | $0.16 | 0 | 173 |
| $7.50 | 15 | 15 | $117.00 | $0.71 | 1 | 13 |
| $6.34 | 30 | 30 | $118.00 | $0.20 | 8 | 80 |
| $5.34 | 32 | 36 | $119.00 | $0.10 | 1 | 9 |
| $4.61 | 49 | 316 | $120.00 | $0.18 | 30 | 246 |
| $2.91 | 3 | 7 | $121.00 | $0.22 | 2 | 62 |
| $2.52 | 1 | 83 | $122.00 | $0.33 | 7 | 45 |
| $0.80 | 5 | 90 | $123.00 | $0.70 | 11 | 41 |
| $1.30 | 4 | 158 | $124.00 | $2.35 | 0 | 47 |
| $0.55 | 11 | 158 | $125.00 | $1.32 | 41 | 194 |
| $0.40 | 100 | 97 | $126.00 | $3.67 | 1 | 20 |
| $0.20 | 3 | 127 | $127.00 | $2.94 | 6 | 52 |
| $0.20 | 9 | 20 | $128.00 | $4.45 | 1 | 39 |
| $0.07 | 8 | 52 | $129.00 | $5.66 | 1 | 64 |
| $0.10 | 4 | 191 | $130.00 | $7.50 | 2 | 315 |
| $0.94 | 2 | 35 | $131.00 | $8.07 | 0 | 39 |
| $0.05 | 7 | 83 | $132.00 | $9.05 | 0 | 16 |
| $0.05 | 3 | 53 | $133.00 | $10.03 | 0 | 49 |
| $0.05 | 2 | 264 | $134.00 | $11.02 | 0 | 19 |
| $0.05 | 1 | 99 | $135.00 | $10.76 | 8 | 211 |
| $0.17 | 10 | 59 | $136.00 | $11.80 | 4 | 46 |
| $0.05 | 1 | 38 | $137.00 | $13.97 | 0 | 48 |
| $0.13 | 0 | 66 | $138.00 | $14.95 | 0 | 31 |
| $0.12 | 0 | 89 | $139.00 | $15.94 | 0 | 7 |
| $0.10 | 3 | 458 | $140.00 | $15.60 | 4 | 181 |
| $0.09 | 0 | 58 | $141.00 | $17.91 | 0 | 1 |
| $0.75 | 1 | 73 | $142.00 | $18.90 | 0 | 73 |
| $0.07 | 0 | 22 | $143.00 | $19.89 | 0 | 4 |
| $0.06 | 0 | 46 | $144.00 | $20.88 | 0 | 1 |
| $0.05 | 0 | 2,168 | $145.00 | $21.87 | 0 | 90 |
| $0.04 | 0 | 30 | $146.00 | $22.86 | 0 | 1 |
| $0.03 | 0 | 56 | $147.00 | $23.85 | 0 | 0 |
| $0.02 | 0 | 28 | $148.00 | $24.84 | 0 | 0 |
| $0.02 | 0 | 65 | $149.00 | $25.84 | 0 | 0 |
| $0.01 | 0 | 479 | $150.00 | $26.83 | 0 | 85 |
| $0.01 | 0 | 67 | $152.50 | $29.33 | 0 | 0 |
| $0.00 | 0 | 389 | $155.00 | $31.82 | 0 | 0 |
| $0.00 | 0 | 64 | $157.50 | $34.32 | 0 | 0 |
| $0.00 | 0 | 356 | $160.00 | $36.82 | 0 | 5 |
| $0.00 | 0 | 219 | $162.50 | $39.32 | 0 | 0 |
| $0.03 | 1 | 173 | $165.00 | $41.82 | 0 | 0 |
| $0.00 | 0 | 39 | $167.50 | $44.32 | 0 | 0 |
| $0.00 | 0 | 419 | $170.00 | $46.82 | 0 | 0 |
| $0.00 | 0 | 4 | $172.50 | $49.32 | 0 | 0 |
| $0.03 | 1 | 179 | $175.00 | $51.82 | 0 | 0 |
| $0.00 | 0 | 2 | $177.50 | $54.32 | 0 | 0 |
| $0.00 | 0 | 499 | $180.00 | $56.82 | 0 | 0 |
| $0.00 | 0 | 13 | $182.50 | $59.32 | 0 | 0 |
| $1.13 | 1 | 569 | $185.00 | $61.82 | 0 | 0 |
| $0.00 | 0 | 95 | $190.00 | $66.82 | 0 | 0 |
| $0.00 | 0 | 54 | $195.00 | $71.82 | 0 | 0 |
| $0.00 | 0 | 222 | $200.00 | $76.81 | 0 | 0 |
| $0.00 | 0 | 3 | $205.00 | $81.81 | 0 | 0 |
| $0.00 | 0 | 146 | $210.00 | $86.81 | 0 | 0 |
| $0.00 | 0 | 120 | $220.00 | $96.81 | 0 | 0 |
| $0.00 | 0 | 24 | $230.00 | $106.81 | 0 | 0 |
| $0.00 | 0 | 28 | $240.00 | $116.81 | 0 | 0 |
| $0.00 | 0 | 61 | $250.00 | $126.81 | 0 | 0 |
| $0.39 | 2 | 70 | $260.00 | $136.81 | 0 | 0 |
Oct 23, 2026 (69个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $48.22 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $43.22 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $38.22 | 0 | 0 | $85.00 | $0.00 | 0 | 2 |
| $33.22 | 0 | 6 | $90.00 | $0.00 | 0 | 0 |
| $28.22 | 0 | 1 | $95.00 | $0.01 | 0 | 15 |
| $23.22 | 0 | 5 | $100.00 | $0.05 | 0 | 57 |
| $18.27 | 0 | 0 | $105.00 | $0.21 | 0 | 35 |
| $15.50 | 0 | 0 | $108.00 | $0.50 | 0 | 1 |
| $14.59 | 0 | 0 | $109.00 | $0.60 | 0 | 1 |
| $13.68 | 0 | 5 | $110.00 | $0.70 | 9 | 62 |
| $14.33 | 1 | 0 | $111.00 | $0.72 | 1 | 0 |
| $11.86 | 0 | 1 | $112.00 | $0.83 | 11 | 13 |
| $10.82 | 63 | 0 | $113.00 | $0.99 | 0 | 14 |
| $10.00 | 63 | 0 | $114.00 | $1.26 | 31 | 9 |
| $9.19 | 0 | 2 | $115.00 | $1.60 | 7 | 56 |
| $8.34 | 0 | 0 | $116.00 | $3.70 | 6 | 4 |
| $7.50 | 0 | 0 | $117.00 | $2.05 | 5 | 9 |
| $6.65 | 0 | 0 | $118.00 | $2.60 | 7 | 16 |
| $5.30 | 47 | 0 | $119.00 | $1.91 | 8 | 25 |
| $4.26 | 97 | 5 | $120.00 | $2.97 | 38 | 60 |
| $3.90 | 19 | 15 | $121.00 | $5.51 | 21 | 19 |
| $3.23 | 95 | 0 | $122.00 | $3.59 | 2 | 27 |
| $3.00 | 10 | 6 | $123.00 | $4.36 | 5 | 19 |
| $2.55 | 11 | 13 | $124.00 | $5.10 | 3 | 43 |
| $2.24 | 118 | 83 | $125.00 | $5.80 | 16 | 178 |
| $1.76 | 64 | 7 | $126.00 | $6.78 | 1 | 3 |
| $1.51 | 16 | 13 | $127.00 | $6.53 | 0 | 13 |
| $1.39 | 9 | 5 | $128.00 | $7.43 | 1 | 4 |
| $1.93 | 0 | 8 | $129.00 | $8.70 | 11 | 15 |
| $1.00 | 44 | 184 | $130.00 | $9.83 | 24 | 57 |
| $0.85 | 23 | 47 | $131.00 | $10.25 | 1 | 18 |
| $1.22 | 0 | 3 | $132.00 | $9.60 | 1 | 10 |
| $0.68 | 9 | 44 | $133.00 | $11.90 | 4 | 5 |
| $0.55 | 3 | 3 | $134.00 | $12.25 | 1 | 31 |
| $0.40 | 10 | 57 | $135.00 | $14.69 | 53 | 127 |
| $0.70 | 0 | 59 | $136.00 | $15.00 | 17 | 26 |
| $0.64 | 0 | 1 | $137.00 | $16.59 | 15 | 29 |
| $0.30 | 14 | 13 | $138.00 | $15.69 | 0 | 14 |
| $0.52 | 0 | 6 | $139.00 | $16.98 | 2 | 5 |
| $0.20 | 59 | 128 | $140.00 | $17.73 | 2 | 76 |
| $0.41 | 0 | 8 | $141.00 | $18.52 | 0 | 8 |
| $0.37 | 0 | 3 | $142.00 | $19.47 | 0 | 10 |
| $0.32 | 0 | 18 | $143.00 | $20.43 | 0 | 3 |
| $0.28 | 0 | 5 | $144.00 | $21.38 | 0 | 3 |
| $0.24 | 0 | 172 | $145.00 | $22.34 | 0 | 87 |
| $0.20 | 0 | 15 | $146.00 | $23.30 | 0 | 1 |
| $2.99 | 3 | 5 | $147.00 | $24.27 | 0 | 3 |
| $0.01 | 10 | 6 | $148.00 | $25.24 | 0 | 1 |
| $0.32 | 3 | 2 | $149.00 | $26.22 | 0 | 0 |
| $0.10 | 22 | 72 | $150.00 | $27.20 | 0 | 94 |
| $0.05 | 1 | 13 | $152.50 | $29.66 | 0 | 4 |
| $0.04 | 0 | 120 | $155.00 | $34.20 | 9 | 14 |
| $0.02 | 0 | 0 | $157.50 | $34.62 | 0 | 0 |
| $0.01 | 3 | 186 | $160.00 | $37.11 | 0 | 3 |
| $0.01 | 0 | 1 | $162.50 | $39.60 | 0 | 2 |
| $0.01 | 1 | 40 | $165.00 | $42.09 | 0 | 3 |
| $0.00 | 0 | 18 | $170.00 | $47.08 | 0 | 0 |
| $0.05 | 6 | 69 | $175.00 | $52.08 | 0 | 0 |
| $0.00 | 0 | 16 | $180.00 | $57.07 | 0 | 0 |
| $0.00 | 0 | 24 | $185.00 | $62.07 | 0 | 0 |
| $0.00 | 0 | 16 | $190.00 | $67.07 | 0 | 0 |
| $0.00 | 0 | 18 | $195.00 | $72.06 | 0 | 0 |
| $0.00 | 0 | 54 | $200.00 | $77.06 | 0 | 0 |
| $0.00 | 0 | 4 | $205.00 | $82.05 | 0 | 0 |
| $0.00 | 0 | 14 | $210.00 | $87.05 | 0 | 0 |
| $0.00 | 0 | 24 | $215.00 | $92.04 | 0 | 0 |
| $0.00 | 0 | 12 | $220.00 | $97.04 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $102.04 | 0 | 0 |
| $0.00 | 0 | 3 | $230.00 | $107.03 | 0 | 0 |
Oct 30, 2026 (67个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $48.22 | 0 | 0 | $75.00 | $0.01 | 0 | 1 |
| $43.22 | 0 | 0 | $80.00 | $0.02 | 0 | 1 |
| $38.24 | 0 | 0 | $85.00 | $0.05 | 0 | 4 |
| $33.30 | 0 | 0 | $90.00 | $0.12 | 0 | 0 |
| $28.43 | 0 | 0 | $95.00 | $0.82 | 1 | 7 |
| $23.68 | 0 | 1 | $100.00 | $0.50 | 0 | 11 |
| $18.96 | 0 | 0 | $105.00 | $0.90 | 1 | 41 |
| $15.43 | 0 | 0 | $109.00 | $1.25 | 0 | 0 |
| $14.55 | 0 | 0 | $110.00 | $1.37 | 0 | 159 |
| $13.67 | 0 | 0 | $111.00 | $1.39 | 2 | 11 |
| $12.80 | 0 | 0 | $112.00 | $1.50 | 3 | 1 |
| $11.94 | 0 | 0 | $113.00 | $2.24 | 3 | 1 |
| $11.07 | 0 | 0 | $114.00 | $2.44 | 2 | 1 |
| $10.20 | 0 | 0 | $115.00 | $2.01 | 0 | 61 |
| $9.58 | 0 | 0 | $116.00 | $2.39 | 0 | 0 |
| $8.96 | 0 | 0 | $117.00 | $3.50 | 13 | 0 |
| $7.10 | 1 | 0 | $118.00 | $3.90 | 49 | 5 |
| $7.73 | 0 | 0 | $119.00 | $4.40 | 1 | 0 |
| $8.00 | 3 | 11 | $120.00 | $4.81 | 8 | 143 |
| $6.49 | 0 | 0 | $121.00 | $5.28 | 2 | 5 |
| $6.14 | 0 | 3 | $122.00 | $4.94 | 0 | 1 |
| $5.78 | 0 | 3 | $123.00 | $5.58 | 0 | 0 |
| $5.42 | 0 | 4 | $124.00 | $6.22 | 0 | 33 |
| $3.77 | 3 | 15 | $125.00 | $6.87 | 0 | 79 |
| $4.71 | 0 | 2 | $126.00 | $7.51 | 0 | 6 |
| $4.02 | 3 | 1 | $127.00 | $8.16 | 0 | 4 |
| $2.80 | 2 | 0 | $128.00 | $8.80 | 0 | 3 |
| $3.67 | 0 | 3 | $129.00 | $10.46 | 1 | 6 |
| $3.07 | 2 | 18 | $130.00 | $10.84 | 10 | 119 |
| $2.25 | 1 | 7 | $131.00 | $10.79 | 0 | 0 |
| $2.65 | 1 | 0 | $132.00 | $11.45 | 0 | 10 |
| $2.12 | 2 | 0 | $133.00 | $12.11 | 0 | 9 |
| $1.40 | 3 | 3 | $134.00 | $12.60 | 2 | 6 |
| $1.31 | 4 | 24 | $135.00 | $15.60 | 17 | 59 |
| $1.45 | 0 | 4 | $136.00 | $14.23 | 0 | 13 |
| $1.07 | 24 | 21 | $137.00 | $17.09 | 13 | 30 |
| $1.20 | 0 | 1 | $138.00 | $16.61 | 3 | 18 |
| $0.82 | 1 | 13 | $139.00 | $16.93 | 0 | 0 |
| $1.03 | 3 | 119 | $140.00 | $17.89 | 0 | 58 |
| $1.07 | 0 | 0 | $141.00 | $19.05 | 5 | 5 |
| $1.03 | 0 | 16 | $142.00 | $19.80 | 0 | 0 |
| $0.55 | 2 | 0 | $143.00 | $21.88 | 1 | 0 |
| $0.94 | 0 | 3 | $144.00 | $21.72 | 0 | 5 |
| $0.90 | 0 | 72 | $145.00 | $22.67 | 0 | 34 |
| $0.86 | 0 | 21 | $146.00 | $23.63 | 0 | 0 |
| $0.84 | 0 | 4 | $147.00 | $24.61 | 0 | 0 |
| $0.82 | 0 | 2 | $148.00 | $25.59 | 0 | 2 |
| $0.79 | 0 | 6 | $149.00 | $26.56 | 0 | 0 |
| $0.68 | 1 | 299 | $150.00 | $27.54 | 0 | 28 |
| $0.72 | 0 | 3 | $152.50 | $29.99 | 0 | 1 |
| $0.91 | 3 | 63 | $155.00 | $31.68 | 3 | 107 |
| $0.15 | 6 | 6 | $157.50 | $34.89 | 0 | 0 |
| $0.05 | 6 | 148 | $160.00 | $37.33 | 0 | 15 |
| $0.48 | 0 | 539 | $165.00 | $42.23 | 0 | 4 |
| $0.85 | 4 | 204 | $170.00 | $47.15 | 0 | 0 |
| $0.33 | 0 | 15 | $175.00 | $52.08 | 0 | 0 |
| $0.28 | 0 | 41 | $180.00 | $57.03 | 0 | 2 |
| $0.24 | 0 | 35 | $185.00 | $61.98 | 0 | 2 |
| $0.20 | 0 | 184 | $190.00 | $66.94 | 0 | 0 |
| $0.17 | 0 | 28 | $195.00 | $71.91 | 0 | 0 |
| $0.15 | 0 | 328 | $200.00 | $76.89 | 0 | 0 |
| $0.13 | 0 | 8 | $205.00 | $81.87 | 0 | 0 |
| $0.11 | 0 | 18 | $210.00 | $86.85 | 0 | 0 |
| $0.10 | 0 | 7 | $215.00 | $91.83 | 0 | 0 |
| $0.09 | 0 | 11 | $220.00 | $96.82 | 0 | 0 |
| $0.08 | 17 | 27 | $225.00 | $101.81 | 0 | 0 |
| $0.07 | 0 | 2 | $230.00 | $106.80 | 0 | 0 |
Nov 6, 2026 (66个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $48.31 | 0 | 0 | $75.00 | $0.14 | 0 | 0 |
| $43.46 | 0 | 0 | $80.00 | $0.29 | 0 | 0 |
| $38.64 | 0 | 0 | $85.00 | $0.47 | 0 | 0 |
| $33.82 | 0 | 0 | $90.00 | $0.65 | 0 | 0 |
| $29.00 | 0 | 9 | $95.00 | $0.82 | 0 | 2 |
| $24.19 | 0 | 2 | $100.00 | $1.00 | 0 | 0 |
| $19.37 | 0 | 0 | $105.00 | $1.18 | 0 | 3 |
| $16.04 | 0 | 0 | $109.00 | $1.84 | 0 | 0 |
| $15.21 | 0 | 0 | $110.00 | $2.20 | 1 | 48 |
| $14.45 | 0 | 0 | $111.00 | $2.24 | 0 | 0 |
| $13.79 | 0 | 0 | $112.00 | $2.59 | 0 | 0 |
| $13.14 | 0 | 0 | $113.00 | $2.93 | 0 | 0 |
| $12.48 | 0 | 0 | $114.00 | $3.28 | 0 | 0 |
| $11.83 | 0 | 2 | $115.00 | $4.50 | 4 | 103 |
| $11.17 | 0 | 0 | $116.00 | $3.96 | 0 | 0 |
| $10.52 | 0 | 0 | $117.00 | $4.31 | 0 | 0 |
| $9.86 | 0 | 0 | $118.00 | $4.65 | 0 | 2 |
| $7.70 | 19 | 0 | $119.00 | $4.99 | 0 | 1 |
| $8.56 | 0 | 2 | $120.00 | $5.80 | 1 | 138 |
| $8.07 | 0 | 0 | $121.00 | $6.45 | 1 | 1 |
| $6.20 | 4 | 0 | $122.00 | $6.36 | 0 | 0 |
| $7.10 | 0 | 0 | $123.00 | $6.88 | 0 | 0 |
| $6.20 | 2 | 220 | $124.00 | $7.39 | 0 | 0 |
| $5.25 | 5 | 10 | $125.00 | $7.48 | 4 | 37 |
| $5.93 | 0 | 0 | $126.00 | $8.70 | 0 | 0 |
| $5.59 | 0 | 0 | $127.00 | $9.36 | 0 | 0 |
| $5.25 | 0 | 0 | $128.00 | $10.02 | 0 | 16 |
| $4.91 | 0 | 1 | $129.00 | $10.67 | 0 | 0 |
| $3.46 | 4 | 1 | $130.00 | $11.33 | 0 | 35 |
| $4.22 | 0 | 1 | $131.00 | $11.99 | 0 | 1 |
| $4.10 | 75 | 0 | $132.00 | $12.64 | 0 | 31 |
| $2.85 | 10 | 49 | $133.00 | $14.00 | 1 | 0 |
| $3.21 | 0 | 1 | $134.00 | $13.97 | 0 | 34 |
| $2.89 | 0 | 12 | $135.00 | $14.64 | 0 | 23 |
| $2.56 | 0 | 48 | $136.00 | $16.40 | 15 | 56 |
| $1.90 | 2 | 8 | $137.00 | $16.17 | 0 | 15 |
| $2.28 | 0 | 0 | $138.00 | $17.19 | 3 | 0 |
| $2.14 | 0 | 0 | $139.00 | $17.83 | 2 | 1 |
| $2.00 | 0 | 8 | $140.00 | $18.80 | 1 | 37 |
| $1.86 | 0 | 7 | $141.00 | $19.63 | 5 | 2 |
| $1.76 | 0 | 34 | $142.00 | $20.51 | 0 | 0 |
| $1.66 | 0 | 0 | $143.00 | $21.41 | 0 | 1 |
| $1.56 | 0 | 2 | $144.00 | $22.30 | 0 | 2 |
| $1.46 | 0 | 25 | $145.00 | $23.20 | 0 | 15 |
| $1.36 | 0 | 1 | $146.00 | $24.10 | 0 | 1 |
| $1.26 | 0 | 0 | $147.00 | $25.00 | 0 | 0 |
| $1.16 | 0 | 12 | $148.00 | $25.90 | 0 | 0 |
| $1.06 | 0 | 0 | $149.00 | $26.80 | 0 | 0 |
| $0.75 | 1 | 15 | $150.00 | $27.72 | 0 | 10 |
| $0.90 | 0 | 0 | $152.50 | $30.13 | 0 | 1 |
| $0.70 | 3 | 3 | $155.00 | $32.03 | 3 | 8 |
| $0.65 | 0 | 2 | $160.00 | $37.37 | 0 | 5 |
| $0.48 | 0 | 19 | $165.00 | $42.20 | 0 | 0 |
| $0.31 | 0 | 7 | $170.00 | $47.03 | 0 | 3 |
| $0.20 | 0 | 11 | $175.00 | $51.92 | 0 | 0 |
| $0.13 | 0 | 11 | $180.00 | $56.85 | 0 | 0 |
| $0.08 | 0 | 4 | $185.00 | $61.81 | 0 | 0 |
| $0.05 | 0 | 1 | $190.00 | $66.79 | 0 | 0 |
| $0.03 | 0 | 5 | $195.00 | $71.78 | 0 | 0 |
| $0.02 | 0 | 0 | $200.00 | $76.78 | 0 | 0 |
| $0.01 | 0 | 0 | $205.00 | $81.78 | 0 | 0 |
| $0.01 | 0 | 0 | $210.00 | $86.78 | 0 | 0 |
| $0.00 | 0 | 1 | $215.00 | $91.78 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $96.78 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $101.78 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $106.78 | 0 | 0 |
Nov 13, 2026 (63个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $48.23 | 0 | 11 | $75.00 | $0.06 | 0 | 0 |
| $43.27 | 0 | 0 | $80.00 | $0.13 | 0 | 0 |
| $38.38 | 0 | 4 | $85.00 | $0.24 | 0 | 0 |
| $33.56 | 0 | 11 | $90.00 | $0.43 | 0 | 0 |
| $28.87 | 0 | 6 | $95.00 | $1.74 | 1 | 10 |
| $24.36 | 0 | 0 | $100.00 | $1.23 | 0 | 0 |
| $19.85 | 0 | 0 | $105.00 | $2.00 | 1 | 7 |
| $16.95 | 0 | 0 | $109.00 | $2.80 | 0 | 0 |
| $16.22 | 0 | 0 | $110.00 | $3.08 | 0 | 5 |
| $15.55 | 0 | 0 | $111.00 | $3.40 | 0 | 0 |
| $14.88 | 0 | 0 | $112.00 | $3.73 | 0 | 2 |
| $14.22 | 0 | 0 | $113.00 | $4.06 | 0 | 0 |
| $13.55 | 0 | 0 | $114.00 | $4.39 | 0 | 0 |
| $12.21 | 1 | 4 | $115.00 | $4.72 | 0 | 8 |
| $12.21 | 0 | 0 | $116.00 | $5.05 | 0 | 0 |
| $11.54 | 0 | 0 | $117.00 | $5.38 | 0 | 0 |
| $10.87 | 0 | 0 | $118.00 | $5.71 | 0 | 0 |
| $10.21 | 0 | 0 | $119.00 | $6.04 | 0 | 0 |
| $9.61 | 0 | 1 | $120.00 | $7.02 | 4 | 41 |
| $9.01 | 0 | 0 | $121.00 | $6.84 | 0 | 0 |
| $8.41 | 0 | 0 | $122.00 | $7.23 | 0 | 0 |
| $8.06 | 0 | 0 | $123.00 | $7.89 | 0 | 0 |
| $7.72 | 0 | 0 | $124.00 | $8.55 | 0 | 10 |
| $7.38 | 0 | 0 | $125.00 | $9.20 | 0 | 13 |
| $7.04 | 0 | 0 | $126.00 | $9.86 | 0 | 0 |
| $6.70 | 0 | 0 | $127.00 | $10.51 | 0 | 4 |
| $6.36 | 0 | 0 | $128.00 | $11.17 | 0 | 3 |
| $6.01 | 0 | 1 | $129.00 | $12.12 | 1 | 4 |
| $5.67 | 0 | 2 | $130.00 | $12.90 | 4 | 12 |
| $5.33 | 0 | 13 | $131.00 | $13.14 | 0 | 0 |
| $4.10 | 10 | 0 | $132.00 | $13.79 | 0 | 1 |
| $4.65 | 0 | 0 | $133.00 | $14.45 | 0 | 3 |
| $4.31 | 0 | 1 | $134.00 | $15.10 | 0 | 0 |
| $4.10 | 0 | 8 | $135.00 | $16.96 | 1 | 2 |
| $3.89 | 0 | 0 | $136.00 | $16.69 | 0 | 0 |
| $3.69 | 0 | 1 | $137.00 | $17.48 | 0 | 1 |
| $3.48 | 0 | 24 | $138.00 | $18.27 | 0 | 0 |
| $3.28 | 0 | 22 | $139.00 | $19.06 | 0 | 0 |
| $2.39 | 1 | 87 | $140.00 | $19.85 | 0 | 16 |
| $2.87 | 0 | 0 | $141.00 | $20.66 | 0 | 0 |
| $2.68 | 0 | 8 | $142.00 | $21.46 | 0 | 0 |
| $2.48 | 0 | 0 | $143.00 | $22.26 | 0 | 0 |
| $2.28 | 0 | 0 | $144.00 | $23.06 | 0 | 0 |
| $2.15 | 0 | 5 | $145.00 | $23.92 | 0 | 0 |
| $2.06 | 0 | 0 | $146.00 | $24.83 | 0 | 0 |
| $1.97 | 0 | 0 | $147.00 | $25.73 | 0 | 0 |
| $1.87 | 0 | 1 | $148.00 | $26.64 | 0 | 1 |
| $1.78 | 0 | 0 | $149.00 | $27.54 | 0 | 0 |
| $1.29 | 1 | 7 | $150.00 | $28.45 | 0 | 5 |
| $1.47 | 0 | 0 | $152.50 | $30.73 | 0 | 1 |
| $1.29 | 0 | 0 | $155.00 | $33.04 | 0 | 2 |
| $0.93 | 0 | 5 | $160.00 | $37.68 | 0 | 3 |
| $0.67 | 0 | 10 | $165.00 | $42.41 | 0 | 0 |
| $0.48 | 0 | 3 | $170.00 | $47.22 | 0 | 0 |
| $0.35 | 0 | 6 | $175.00 | $52.07 | 0 | 4 |
| $0.25 | 0 | 1 | $180.00 | $56.97 | 0 | 0 |
| $0.18 | 0 | 0 | $185.00 | $61.90 | 0 | 0 |
| $0.13 | 0 | 31 | $190.00 | $66.85 | 0 | 0 |
| $0.09 | 0 | 0 | $195.00 | $71.82 | 0 | 0 |
| $0.07 | 0 | 0 | $200.00 | $76.80 | 0 | 0 |
| $0.05 | 0 | 0 | $205.00 | $81.78 | 0 | 0 |
| $0.03 | 0 | 0 | $210.00 | $86.78 | 0 | 0 |
| $0.02 | 0 | 2 | $215.00 | $91.78 | 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 14:10，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 20:02:25 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
航空环境 讨论区 0 条评论