阿斯利康
AZN
165.41
-1.27
-0.76%
阿斯利康
US · AZN
#68 按市值排名
上市于 1970
165.41
-1.27
-0.76%
实时 - 追踪5344个代码 - 心跳于211秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
17962 3983
■ 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 4.5 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（Jan 15, 2027，还剩90天）隐含的平价年化波动率为28.47%——对应一个标准差的波动区间大约为$142.03–$188.79。
期权隐含区间（约68%概率），90天
$142.03现价 $165.41$188.79
分析师目标价区间（约12个月）
$155.10均值 $212.28$261.86
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90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 $170.00 | 看涨 | $0.23 | 17,258 | 12,084 | 51.72% |
| Oct 16 $165.00 | 看跌 | $0.30 | 2,430 | 3,321 | 47.38% |
| Oct 16 $160.00 | 看跌 | $0.05 | 1,083 | 4,791 | 75.35% |
| Oct 16 $170.00 | 看跌 | $2.30 | 458 | 473 | 0.00% |
| Oct 16 $165.00 | 看涨 | $2.25 | 373 | 3,591 | 46.65% |
| Oct 16 $175.00 | 看涨 | $0.05 | 196 | 1,784 | 86.25% |
| Oct 16 $160.00 | 看涨 | $7.20 | 82 | 2,920 | 108.92% |
| Oct 16 $180.00 | 看涨 | $0.03 | 29 | 747 | 117.18% |
| Oct 16 $155.00 | 看涨 | $13.19 | 16 | 196 | 167.81% |
| Oct 16 $155.00 | 看跌 | $0.05 | 9 | 2,438 | 121.84% |
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 16, 2026 (30个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $52.06 | 0 | 6 | $110.00 | $0.00 | 0 | 11 |
| $47.06 | 0 | 4 | $115.00 | $0.00 | 0 | 43 |
| $42.06 | 0 | 3 | $120.00 | $0.00 | 0 | 80 |
| $37.07 | 0 | 0 | $125.00 | $0.00 | 0 | 49 |
| $32.07 | 0 | 34 | $130.00 | $0.00 | 0 | 176 |
| $27.07 | 0 | 0 | $135.00 | $0.00 | 0 | 238 |
| $28.69 | 1 | 15 | $140.00 | $0.00 | 0 | 335 |
| $17.08 | 0 | 5 | $145.00 | $0.01 | 0 | 292 |
| $19.20 | 2 | 72 | $150.00 | $0.05 | 3 | 758 |
| $13.19 | 16 | 196 | $155.00 | $0.05 | 9 | 2,438 |
| $7.20 | 82 | 2,920 | $160.00 | $0.05 | 1,083 | 4,791 |
| $2.25 | 373 | 3,591 | $165.00 | $0.30 | 2,430 | 3,321 |
| $0.23 | 17,258 | 12,084 | $170.00 | $2.30 | 458 | 473 |
| $0.05 | 196 | 1,784 | $175.00 | $12.99 | 0 | 0 |
| $0.03 | 29 | 747 | $180.00 | $17.97 | 0 | 0 |
| $0.03 | 5 | 605 | $185.00 | $22.97 | 0 | 0 |
| $0.00 | 0 | 406 | $190.00 | $27.97 | 0 | 0 |
| $0.00 | 0 | 1,626 | $195.00 | $32.97 | 0 | 0 |
| $0.00 | 0 | 260 | $200.00 | $37.97 | 0 | 0 |
| $0.00 | 0 | 484 | $210.00 | $47.97 | 0 | 0 |
| $0.00 | 0 | 311 | $220.00 | $57.97 | 0 | 0 |
| $0.00 | 0 | 38 | $230.00 | $67.97 | 0 | 0 |
| $0.00 | 0 | 35 | $240.00 | $77.97 | 0 | 0 |
| $0.00 | 0 | 13 | $250.00 | $87.97 | 0 | 0 |
| $0.00 | 0 | 28 | $260.00 | $97.97 | 0 | 0 |
| $0.00 | 0 | 3 | $270.00 | $107.97 | 0 | 0 |
| $0.00 | 0 | 9 | $280.00 | $117.97 | 0 | 0 |
| $0.00 | 0 | 2 | $290.00 | $127.97 | 0 | 0 |
| $0.00 | 0 | 15 | $300.00 | $137.97 | 0 | 0 |
| $0.00 | 0 | 5 | $310.00 | $147.97 | 0 | 0 |
Nov 20, 2026 (23个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $0.00 | 0 | 0 | $110.00 | $0.20 | 0 | 0 |
| $51.79 | 0 | 0 | $115.00 | $0.27 | 0 | 0 |
| $46.91 | 0 | 0 | $120.00 | $0.35 | 0 | 0 |
| $42.06 | 0 | 0 | $125.00 | $0.46 | 0 | 0 |
| $37.23 | 0 | 0 | $130.00 | $0.60 | 0 | 0 |
| $32.40 | 0 | 0 | $135.00 | $0.73 | 0 | 0 |
| $27.82 | 0 | 0 | $140.00 | $1.13 | 0 | 0 |
| $23.25 | 0 | 0 | $145.00 | $1.52 | 0 | 3 |
| $18.96 | 0 | 0 | $150.00 | $2.20 | 0 | 2 |
| $0.00 | 0 | 0 | $155.00 | $2.89 | 0 | 10 |
| $12.12 | 0 | 0 | $160.00 | $5.31 | 0 | 0 |
| $9.55 | 0 | 13 | $165.00 | $7.73 | 0 | 0 |
| $7.10 | 0 | 0 | $170.00 | $10.26 | 0 | 0 |
| $4.64 | 0 | 18 | $175.00 | $12.81 | 0 | 0 |
| $2.55 | 0 | 5 | $180.00 | $15.76 | 0 | 0 |
| $2.16 | 0 | 0 | $185.00 | $20.37 | 0 | 0 |
| $1.79 | 0 | 0 | $190.00 | $25.02 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $29.68 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $34.35 | 0 | 0 |
| $0.32 | 0 | 0 | $210.00 | $43.86 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $53.86 | 0 | 0 |
| $0.04 | 0 | 0 | $230.00 | $63.86 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $73.86 | 0 | 0 |
Jan 15, 2027 (58个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $48.95 | 0 | 1 | $32.50 | $0.00 | 0 | 238 |
| $49.37 | 0 | 0 | $35.00 | $0.01 | 0 | 11 |
| $46.91 | 0 | 0 | $37.50 | $0.01 | 0 | 2 |
| $44.45 | 0 | 7 | $40.00 | $0.01 | 0 | 32 |
| $41.99 | 0 | 1 | $42.50 | $0.02 | 0 | 18 |
| $39.53 | 0 | 11 | $45.00 | $0.00 | 0 | 58 |
| $34.10 | 0 | 4 | $47.50 | $0.04 | 0 | 15 |
| $34.62 | 0 | 200 | $50.00 | $0.06 | 0 | 22 |
| $29.74 | 0 | 6 | $55.00 | $0.11 | 0 | 178 |
| $24.34 | 0 | 0 | $57.50 | $0.15 | 0 | 261 |
| $21.96 | 0 | 119 | $60.00 | $0.20 | 0 | 130 |
| $22.50 | 0 | 67 | $62.50 | $0.49 | 0 | 225 |
| $20.10 | 0 | 1,910 | $65.00 | $0.78 | 0 | 542 |
| $15.50 | 0 | 259 | $67.50 | $0.59 | 0 | 274 |
| $15.65 | 0 | 312 | $70.00 | $0.84 | 0 | 255 |
| $13.61 | 0 | 108 | $72.50 | $1.28 | 0 | 230 |
| $11.69 | 0 | 309 | $75.00 | $1.84 | 0 | 158 |
| $7.58 | 0 | 299 | $77.50 | $3.12 | 0 | 192 |
| $7.88 | 0 | 371 | $80.00 | $3.02 | 0 | 2,046 |
| $6.36 | 0 | 352 | $82.50 | $4.01 | 0 | 2,271 |
| $5.33 | 0 | 687 | $85.00 | $5.52 | 0 | 803 |
| $4.31 | 0 | 1,052 | $87.50 | $7.04 | 0 | 169 |
| $3.28 | 0 | 269 | $90.00 | $8.59 | 0 | 38 |
| $2.25 | 0 | 34 | $92.50 | $12.41 | 0 | 20 |
| $1.83 | 0 | 281 | $95.00 | $12.39 | 0 | 46 |
| $1.50 | 0 | 86 | $97.50 | $14.68 | 0 | 7 |
| $67.85 | 0 | 3 | $100.00 | $0.19 | 0 | 14 |
| $62.99 | 0 | 1 | $105.00 | $0.30 | 0 | 12 |
| $58.16 | 0 | 1 | $110.00 | $0.36 | 0 | 44 |
| $53.33 | 0 | 1 | $115.00 | $0.47 | 0 | 33 |
| $48.49 | 0 | 0 | $120.00 | $0.57 | 0 | 71 |
| $43.66 | 0 | 0 | $125.00 | $0.79 | 0 | 52 |
| $39.08 | 0 | 539 | $130.00 | $1.03 | 0 | 410 |
| $34.50 | 0 | 6 | $135.00 | $1.39 | 0 | 166 |
| $28.23 | 0 | 49 | $140.00 | $1.90 | 0 | 294 |
| $25.68 | 0 | 4 | $145.00 | $2.59 | 0 | 115 |
| $21.70 | 0 | 63 | $150.00 | $3.43 | 0 | 1,850 |
| $18.58 | 0 | 153 | $155.00 | $5.25 | 0 | 570 |
| $15.46 | 0 | 353 | $160.00 | $7.40 | 0 | 1,856 |
| $12.66 | 0 | 490 | $165.00 | $9.32 | 0 | 641 |
| $9.87 | 0 | 2,186 | $170.00 | $11.54 | 0 | 2,650 |
| $8.12 | 0 | 1,623 | $175.00 | $14.81 | 0 | 161 |
| $6.37 | 0 | 278 | $180.00 | $18.11 | 0 | 212 |
| $4.96 | 0 | 515 | $185.00 | $23.71 | 0 | 108 |
| $3.30 | 0 | 1,001 | $190.00 | $25.51 | 0 | 48 |
| $2.55 | 0 | 708 | $195.00 | $29.69 | 0 | 14 |
| $2.05 | 0 | 594 | $200.00 | $34.33 | 0 | 11 |
| $1.05 | 0 | 361 | $210.00 | $43.86 | 0 | 29 |
| $0.55 | 0 | 296 | $220.00 | $53.86 | 0 | 0 |
| $0.30 | 0 | 269 | $230.00 | $63.86 | 0 | 0 |
| $0.13 | 0 | 596 | $240.00 | $73.86 | 0 | 0 |
| $0.23 | 0 | 377 | $250.00 | $83.86 | 0 | 0 |
| $0.18 | 0 | 38 | $260.00 | $97.11 | 0 | 0 |
| $0.01 | 0 | 26 | $270.00 | $103.86 | 0 | 0 |
| $0.01 | 0 | 12 | $280.00 | $117.11 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $123.86 | 0 | 0 |
| $0.07 | 0 | 1 | $300.00 | $133.86 | 0 | 0 |
| $0.00 | 0 | 5 | $310.00 | $143.86 | 0 | 0 |
期权链仅覆盖最近3个到期日——绝大部分散户成交量集中于此。数据截至2026-10-16 20:19，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 20:02:31 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
阿斯利康 讨论区 0 条评论