百时美施贵宝
BMY
59.75
-0.82
-1.35%
百时美施贵宝
US · BMY
#158 按市值排名
上市于 1970
59.75
-0.82
-1.35%
实时 - 追踪5344个代码 - 心跳于242秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
18410 7140
■ 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 2.6 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34.73%——对应一个标准差的波动区间大约为$54.11–$65.39。
期权隐含区间（约68%概率），27天
$54.11现价 $59.75$65.39
分析师目标价区间（约12个月）
$41.00均值 $67.63$82.00
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 16 $65.00 | 看涨 | $0.01 | 4,443 | 7,376 | 107.75% |
| Oct 9 $56.00 | 看跌 | $0.01 | 3,000 | 4,098 | 118.47% |
| Oct 16 $63.00 | 看涨 | $0.05 | 1,795 | 1,916 | 88.89% |
| Oct 23 $61.00 | 看涨 | $0.55 | 1,705 | 372 | 30.95% |
| Nov 13 $67.00 | 看涨 | $0.49 | 1,628 | 15 | 37.14% |
| Oct 16 $62.00 | 看涨 | $0.06 | 1,375 | 4,880 | 64.59% |
| Oct 16 $60.00 | 看涨 | $1.07 | 1,287 | 3,645 | 73.95% |
| Oct 23 $60.00 | 看跌 | $1.20 | 1,214 | 369 | 27.90% |
| Oct 16 $62.50 | 看涨 | $0.05 | 859 | 3,678 | 76.63% |
| Oct 2 $61.00 | 看涨 | $0.39 | 857 | 11 | 0.00% |
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 (33个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $27.84 | 0 | 0 | $35.00 | $0.00 | 0 | 4 |
| $22.72 | 11 | 0 | $40.00 | $0.00 | 0 | 2 |
| $17.84 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $12.84 | 0 | 1 | $50.00 | $0.00 | 0 | 6 |
| $10.84 | 0 | 1 | $52.00 | $0.00 | 0 | 0 |
| $9.84 | 0 | 0 | $53.00 | $0.00 | 0 | 0 |
| $8.84 | 0 | 0 | $54.00 | $0.00 | 0 | 1 |
| $8.06 | 10 | 0 | $55.00 | $0.00 | 0 | 14 |
| $6.84 | 0 | 2 | $56.00 | $0.00 | 0 | 3 |
| $5.85 | 0 | 1 | $57.00 | $0.02 | 54 | 14 |
| $4.87 | 0 | 4 | $58.00 | $0.04 | 0 | 2 |
| $3.92 | 0 | 10 | $59.00 | $0.09 | 0 | 121 |
| $2.86 | 33 | 53 | $60.00 | $0.20 | 0 | 155 |
| $2.14 | 0 | 20 | $61.00 | $0.31 | 37 | 84 |
| $1.12 | 14 | 8 | $62.00 | $0.51 | 6 | 640 |
| $0.73 | 49 | 63 | $63.00 | $0.92 | 111 | 582 |
| $0.39 | 41 | 187 | $64.00 | $1.66 | 19 | 214 |
| $0.15 | 14 | 275 | $65.00 | $2.37 | 0 | 274 |
| $0.08 | 6 | 519 | $66.00 | $3.45 | 2 | 122 |
| $0.07 | 0 | 558 | $67.00 | $4.23 | 0 | 105 |
| $0.02 | 1 | 454 | $68.00 | $5.22 | 0 | 40 |
| $0.03 | 3 | 127 | $69.00 | $6.20 | 0 | 2 |
| $0.03 | 0 | 1,018 | $70.00 | $7.19 | 0 | 0 |
| $0.02 | 0 | 111 | $71.00 | $8.18 | 0 | 0 |
| $0.01 | 0 | 329 | $72.00 | $9.17 | 0 | 0 |
| $0.01 | 0 | 17 | $73.00 | $10.17 | 0 | 0 |
| $0.00 | 0 | 28 | $74.00 | $11.16 | 0 | 0 |
| $0.00 | 0 | 0 | $75.00 | $12.16 | 0 | 0 |
| $0.00 | 0 | 27 | $76.00 | $13.16 | 0 | 0 |
| $0.00 | 0 | 0 | $77.00 | $14.16 | 0 | 0 |
| $0.00 | 0 | 0 | $78.00 | $15.16 | 0 | 0 |
| $0.00 | 0 | 0 | $79.00 | $16.16 | 0 | 0 |
| $0.00 | 0 | 0 | $80.00 | $17.16 | 0 | 0 |
Oct 2, 2026 (34个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $26.90 | 220 | 0 | $35.00 | $0.04 | 18 | 22 |
| $21.90 | 198 | 0 | $40.00 | $0.00 | 0 | 34 |
| $17.47 | 0 | 0 | $45.00 | $0.12 | 116 | 116 |
| $11.80 | 22 | 1 | $50.00 | $0.00 | 0 | 2 |
| $10.70 | 15 | 3 | $51.00 | $0.00 | 0 | 0 |
| $9.80 | 15 | 0 | $52.00 | $0.00 | 0 | 4 |
| $9.47 | 0 | 0 | $53.00 | $0.05 | 9 | 9 |
| $8.03 | 1 | 1 | $54.00 | $0.00 | 0 | 1 |
| $7.11 | 1 | 0 | $55.00 | $0.00 | 0 | 29 |
| $6.47 | 0 | 0 | $56.00 | $0.01 | 0 | 11 |
| $4.80 | 40 | 0 | $57.00 | $0.01 | 0 | 239 |
| $4.48 | 0 | 0 | $58.00 | $0.10 | 56 | 189 |
| $2.15 | 145 | 0 | $59.00 | $0.07 | 8 | 119 |
| $1.61 | 113 | 8 | $60.00 | $0.12 | 141 | 2,944 |
| $0.39 | 857 | 11 | $61.00 | $0.45 | 37 | 1,796 |
| $0.07 | 134 | 158 | $62.00 | $1.30 | 102 | 1,030 |
| $0.03 | 83 | 880 | $63.00 | $2.27 | 29 | 989 |
| $0.04 | 58 | 566 | $64.00 | $3.22 | 6 | 118 |
| $0.02 | 33 | 6,692 | $65.00 | $4.18 | 80 | 172 |
| $0.02 | 0 | 620 | $66.00 | $5.01 | 1 | 56 |
| $0.01 | 1 | 286 | $67.00 | $5.90 | 18 | 79 |
| $0.01 | 4 | 197 | $68.00 | $6.16 | 0 | 81 |
| $0.01 | 0 | 456 | $69.00 | $7.15 | 0 | 13 |
| $0.00 | 0 | 185 | $70.00 | $8.15 | 0 | 5 |
| $0.00 | 0 | 50 | $71.00 | $9.15 | 0 | 1 |
| $0.00 | 0 | 14 | $72.00 | $10.90 | 1 | 2 |
| $0.00 | 0 | 166 | $73.00 | $11.82 | 1 | 2 |
| $0.00 | 0 | 102 | $74.00 | $12.15 | 0 | 0 |
| $0.00 | 0 | 2 | $75.00 | $13.15 | 0 | 0 |
| $0.00 | 0 | 0 | $76.00 | $14.15 | 0 | 0 |
| $0.00 | 0 | 0 | $77.00 | $15.15 | 0 | 2 |
| $0.00 | 0 | 25 | $78.00 | $16.15 | 0 | 2 |
| $0.00 | 0 | 0 | $79.00 | $17.75 | 1 | 1 |
| $0.00 | 0 | 2 | $80.00 | $18.67 | 1 | 1 |
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 | |
| $24.59 | 0 | 59 | $35.00 | $0.00 | 0 | 0 |
| $19.59 | 0 | 15 | $40.00 | $0.00 | 0 | 170 |
| $14.59 | 0 | 0 | $45.00 | $0.00 | 0 | 123 |
| $9.59 | 0 | 1 | $50.00 | $0.00 | 0 | 35 |
| $8.59 | 0 | 2 | $51.00 | $0.08 | 2 | 4 |
| $7.59 | 0 | 3 | $52.00 | $0.00 | 0 | 0 |
| $6.60 | 0 | 3 | $53.00 | $0.01 | 0 | 6 |
| $5.60 | 0 | 5 | $54.00 | $0.01 | 0 | 1 |
| $4.50 | 1 | 4 | $55.00 | $0.02 | 0 | 1,068 |
| $3.61 | 0 | 2 | $56.00 | $0.01 | 3,000 | 4,098 |
| $2.63 | 0 | 2 | $57.00 | $0.04 | 0 | 136 |
| $1.65 | 0 | 42 | $58.00 | $0.01 | 32 | 994 |
| $0.59 | 18 | 292 | $59.00 | $0.08 | 11 | 1,468 |
| $0.10 | 29 | 1,953 | $60.00 | $0.45 | 7 | 469 |
| $0.01 | 7 | 863 | $61.00 | $1.48 | 0 | 300 |
| $0.01 | 22 | 7,648 | $62.00 | $2.44 | 0 | 0 |
| $0.02 | 0 | 1,411 | $63.00 | $3.43 | 0 | 0 |
| $0.01 | 12 | 1,633 | $64.00 | $4.43 | 0 | 1 |
| $0.01 | 3 | 5,441 | $65.00 | $5.42 | 0 | 2 |
| $0.00 | 0 | 135 | $66.00 | $6.42 | 0 | 0 |
| $0.00 | 0 | 226 | $67.00 | $7.42 | 0 | 0 |
| $0.00 | 0 | 728 | $68.00 | $8.42 | 0 | 0 |
| $0.00 | 0 | 79 | $69.00 | $9.42 | 0 | 0 |
| $0.00 | 0 | 122 | $70.00 | $10.42 | 0 | 0 |
| $0.00 | 0 | 75 | $71.00 | $11.42 | 0 | 0 |
| $0.00 | 0 | 12 | $72.00 | $12.42 | 0 | 0 |
| $0.00 | 0 | 0 | $73.00 | $13.42 | 0 | 0 |
| $0.00 | 0 | 1 | $74.00 | $14.42 | 0 | 0 |
| $0.00 | 0 | 50 | $75.00 | $15.42 | 0 | 0 |
| $0.00 | 0 | 25 | $76.00 | $16.42 | 0 | 1 |
| $0.00 | 0 | 6 | $77.00 | $18.17 | 1 | 0 |
| $0.00 | 0 | 0 | $78.00 | $19.10 | 1 | 0 |
| $0.00 | 0 | 114 | $79.00 | $20.32 | 1 | 0 |
| $0.00 | 0 | 0 | $80.00 | $21.25 | 1 | 1 |
Oct 16, 2026 (42个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $29.28 | 0 | 3 | $30.00 | $0.00 | 0 | 0 |
| $24.28 | 0 | 1 | $35.00 | $0.00 | 0 | 0 |
| $19.28 | 0 | 22 | $40.00 | $0.00 | 0 | 222 |
| $14.28 | 0 | 0 | $45.00 | $0.00 | 0 | 88 |
| $11.28 | 0 | 4 | $48.00 | $0.00 | 0 | 0 |
| $10.28 | 0 | 7 | $49.00 | $0.00 | 0 | 0 |
| $10.90 | 8 | 9 | $50.00 | $0.00 | 0 | 226 |
| $9.98 | 6 | 6 | $51.00 | $0.01 | 0 | 2 |
| $9.16 | 7 | 9 | $52.00 | $0.01 | 0 | 5 |
| $8.73 | 2 | 4 | $52.50 | $0.01 | 319 | 894 |
| $8.30 | 1 | 2 | $53.00 | $0.02 | 0 | 53 |
| $5.30 | 0 | 2 | $54.00 | $0.02 | 0 | 54 |
| $6.30 | 101 | 95 | $55.00 | $0.01 | 14 | 2,393 |
| $5.38 | 3 | 207 | $56.00 | $0.01 | 34 | 643 |
| $4.00 | 18 | 361 | $57.00 | $0.01 | 142 | 1,506 |
| $3.30 | 29 | 795 | $57.50 | $0.01 | 43 | 2,760 |
| $2.68 | 10 | 574 | $58.00 | $0.01 | 112 | 2,075 |
| $1.78 | 150 | 1,371 | $59.00 | $0.04 | 33 | 4,271 |
| $1.07 | 1,287 | 3,645 | $60.00 | $0.13 | 124 | 7,230 |
| $0.38 | 592 | 3,836 | $61.00 | $0.70 | 121 | 1,248 |
| $0.06 | 1,375 | 4,880 | $62.00 | $0.87 | 39 | 4,270 |
| $0.05 | 859 | 3,678 | $62.50 | $1.61 | 16 | 1,100 |
| $0.05 | 1,795 | 1,916 | $63.00 | $2.08 | 5 | 213 |
| $0.03 | 25 | 5,794 | $64.00 | $2.83 | 2 | 0 |
| $0.01 | 4,443 | 7,376 | $65.00 | $4.25 | 4 | 54 |
| $0.01 | 45 | 1,363 | $66.00 | $6.74 | 0 | 0 |
| $0.02 | 0 | 258 | $67.00 | $5.79 | 1 | 0 |
| $0.01 | 6 | 4,905 | $67.50 | $6.22 | 1 | 12 |
| $0.02 | 0 | 225 | $68.00 | $8.74 | 0 | 0 |
| $0.01 | 0 | 238 | $69.00 | $9.73 | 0 | 0 |
| $0.01 | 4 | 3,437 | $70.00 | $10.73 | 0 | 4 |
| $0.01 | 0 | 2 | $71.00 | $11.73 | 0 | 0 |
| $0.00 | 0 | 0 | $72.00 | $12.73 | 0 | 0 |
| $0.01 | 3 | 1,530 | $72.50 | $11.08 | 1 | 0 |
| $0.00 | 0 | 2 | $73.00 | $11.51 | 1 | 1 |
| $0.00 | 0 | 0 | $74.00 | $13.10 | 5 | 0 |
| $0.00 | 0 | 1,899 | $75.00 | $14.09 | 5 | 1 |
| $0.00 | 0 | 25 | $77.50 | $18.22 | 0 | 0 |
| $0.01 | 4 | 440 | $80.00 | $20.72 | 0 | 0 |
| $0.00 | 0 | 0 | $85.00 | $25.72 | 0 | 0 |
| $0.00 | 0 | 0 | $90.00 | $30.72 | 0 | 0 |
| $0.00 | 0 | 0 | $95.00 | $35.72 | 0 | 0 |
Oct 23, 2026 (37个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $25.66 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $20.55 | 11 | 0 | $40.00 | $0.00 | 0 | 13 |
| $15.67 | 0 | 0 | $45.00 | $0.00 | 0 | 2 |
| $13.67 | 0 | 0 | $47.00 | $0.00 | 0 | 0 |
| $12.67 | 0 | 0 | $48.00 | $0.00 | 0 | 0 |
| $11.67 | 0 | 0 | $49.00 | $0.00 | 0 | 0 |
| $10.67 | 0 | 1 | $50.00 | $0.00 | 0 | 43 |
| $9.67 | 0 | 0 | $51.00 | $0.00 | 0 | 19 |
| $8.67 | 0 | 1 | $52.00 | $0.00 | 0 | 32 |
| $7.68 | 0 | 3 | $53.00 | $0.00 | 0 | 8 |
| $6.68 | 0 | 292 | $54.00 | $0.02 | 10 | 80 |
| $5.25 | 1 | 1 | $55.00 | $0.03 | 39 | 258 |
| $4.70 | 2 | 299 | $56.00 | $0.08 | 3 | 288 |
| $3.99 | 29 | 460 | $57.00 | $0.12 | 37 | 276 |
| $2.30 | 10 | 61 | $58.00 | $0.29 | 75 | 5,254 |
| $1.68 | 16 | 372 | $59.00 | $0.64 | 80 | 942 |
| $0.83 | 102 | 1,185 | $60.00 | $1.20 | 1,214 | 369 |
| $0.55 | 1,705 | 372 | $61.00 | $1.60 | 305 | 99 |
| $0.25 | 629 | 2,871 | $62.00 | $2.31 | 29 | 117 |
| $0.09 | 102 | 2,157 | $63.00 | $2.64 | 10 | 18 |
| $0.13 | 134 | 701 | $64.00 | $3.55 | 0 | 11 |
| $0.04 | 53 | 186 | $65.00 | $4.47 | 0 | 0 |
| $0.05 | 5 | 2,521 | $66.00 | $5.45 | 0 | 0 |
| $0.05 | 0 | 450 | $67.00 | $6.43 | 0 | 0 |
| $0.02 | 27 | 776 | $68.00 | $7.43 | 0 | 0 |
| $0.01 | 2 | 163 | $69.00 | $8.43 | 0 | 0 |
| $0.01 | 1 | 41 | $70.00 | $9.43 | 0 | 0 |
| $0.00 | 0 | 90 | $71.00 | $10.43 | 0 | 0 |
| $0.25 | 1 | 50 | $72.00 | $11.43 | 0 | 0 |
| $0.00 | 0 | 50 | $73.00 | $12.43 | 0 | 0 |
| $0.00 | 0 | 25 | $74.00 | $13.43 | 0 | 0 |
| $0.00 | 0 | 0 | $75.00 | $14.43 | 0 | 0 |
| $0.00 | 0 | 0 | $76.00 | $15.43 | 0 | 0 |
| $0.00 | 0 | 0 | $77.00 | $16.43 | 0 | 0 |
| $0.00 | 0 | 0 | $78.00 | $17.43 | 0 | 0 |
| $0.00 | 0 | 0 | $79.00 | $18.43 | 0 | 0 |
| $0.00 | 0 | 2 | $80.00 | $19.43 | 0 | 0 |
Oct 30, 2026 (35个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $25.71 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $20.72 | 0 | 0 | $40.00 | $0.00 | 0 | 4 |
| $15.73 | 0 | 17 | $45.00 | $0.01 | 0 | 12 |
| $13.75 | 0 | 0 | $47.00 | $0.02 | 0 | 0 |
| $12.76 | 0 | 0 | $48.00 | $0.03 | 0 | 4 |
| $11.78 | 0 | 0 | $49.00 | $0.05 | 0 | 3 |
| $10.81 | 0 | 26 | $50.00 | $0.08 | 0 | 38 |
| $9.85 | 0 | 0 | $51.00 | $0.11 | 0 | 138 |
| $8.90 | 0 | 0 | $52.00 | $0.16 | 0 | 122 |
| $7.95 | 0 | 2 | $53.00 | $0.22 | 0 | 199 |
| $7.00 | 0 | 2 | $54.00 | $0.18 | 2 | 43 |
| $6.06 | 0 | 13 | $55.00 | $0.29 | 3 | 756 |
| $4.87 | 4 | 26 | $56.00 | $0.47 | 4 | 379 |
| $4.36 | 0 | 47 | $57.00 | $0.65 | 168 | 1,072 |
| $3.42 | 2 | 867 | $58.00 | $0.89 | 25 | 1,128 |
| $2.76 | 34 | 627 | $59.00 | $1.23 | 20 | 263 |
| $1.90 | 16 | 1,085 | $60.00 | $1.78 | 43 | 2,208 |
| $1.34 | 60 | 469 | $61.00 | $2.00 | 4 | 375 |
| $0.92 | 86 | 1,526 | $62.00 | $2.80 | 6 | 17 |
| $0.79 | 17 | 3,426 | $63.00 | $3.25 | 0 | 145 |
| $0.64 | 77 | 286 | $64.00 | $3.97 | 0 | 26 |
| $0.45 | 120 | 5,156 | $65.00 | $4.71 | 0 | 12 |
| $0.35 | 4 | 1,570 | $66.00 | $5.65 | 0 | 1 |
| $0.16 | 28 | 1,352 | $67.00 | $6.60 | 0 | 0 |
| $0.18 | 7 | 319 | $68.00 | $7.55 | 0 | 0 |
| $0.12 | 14 | 112 | $69.00 | $8.51 | 0 | 0 |
| $0.08 | 8 | 140 | $70.00 | $9.48 | 0 | 0 |
| $0.08 | 4 | 40 | $71.00 | $10.44 | 0 | 0 |
| $0.07 | 0 | 6 | $72.00 | $11.43 | 0 | 0 |
| $0.04 | 0 | 35 | $73.00 | $12.43 | 0 | 0 |
| $0.03 | 0 | 4 | $74.00 | $13.43 | 0 | 0 |
| $0.02 | 0 | 11 | $75.00 | $14.43 | 0 | 0 |
| $0.01 | 0 | 0 | $76.00 | $15.43 | 0 | 0 |
| $0.01 | 0 | 0 | $77.00 | $16.43 | 0 | 0 |
| $0.00 | 0 | 0 | $80.00 | $19.43 | 0 | 0 |
Nov 6, 2026 (33个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $25.80 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $20.82 | 0 | 0 | $40.00 | $0.00 | 0 | 0 |
| $15.88 | 0 | 0 | $45.00 | $0.06 | 0 | 7 |
| $13.93 | 0 | 0 | $47.00 | $0.10 | 0 | 0 |
| $12.95 | 0 | 0 | $48.00 | $0.12 | 0 | 2 |
| $11.97 | 0 | 0 | $49.00 | $0.14 | 0 | 4 |
| $11.00 | 0 | 0 | $50.00 | $0.16 | 0 | 18 |
| $10.02 | 0 | 1 | $51.00 | $0.07 | 20 | 28 |
| $9.04 | 0 | 1 | $52.00 | $0.20 | 0 | 63 |
| $8.07 | 0 | 5 | $53.00 | $0.12 | 4 | 72 |
| $7.09 | 0 | 0 | $54.00 | $0.25 | 0 | 81 |
| $6.22 | 0 | 1 | $55.00 | $0.38 | 0 | 308 |
| $5.35 | 0 | 3 | $56.00 | $0.63 | 3 | 42 |
| $4.53 | 0 | 58 | $57.00 | $0.69 | 0 | 40 |
| $3.77 | 0 | 151 | $58.00 | $1.21 | 1 | 92 |
| $3.10 | 0 | 528 | $59.00 | $1.32 | 4 | 177 |
| $2.47 | 5 | 68 | $60.00 | $1.92 | 6 | 201 |
| $1.96 | 4 | 274 | $61.00 | $2.22 | 0 | 43 |
| $1.30 | 3 | 102 | $62.00 | $3.20 | 8 | 16 |
| $1.12 | 6 | 521 | $63.00 | $3.36 | 0 | 73 |
| $0.89 | 5 | 51 | $64.00 | $4.14 | 0 | 57 |
| $0.68 | 116 | 158 | $65.00 | $4.93 | 0 | 4 |
| $0.51 | 0 | 96 | $66.00 | $5.72 | 0 | 6 |
| $0.47 | 4 | 446 | $67.00 | $6.61 | 0 | 0 |
| $0.33 | 3 | 90 | $68.00 | $7.53 | 0 | 1 |
| $0.21 | 20 | 38 | $69.00 | $8.50 | 0 | 0 |
| $0.19 | 22 | 29 | $70.00 | $9.48 | 0 | 0 |
| $0.12 | 18 | 3 | $71.00 | $10.46 | 0 | 0 |
| $0.16 | 0 | 30 | $72.00 | $11.45 | 0 | 0 |
| $0.13 | 0 | 0 | $73.00 | $12.44 | 0 | 0 |
| $0.11 | 0 | 0 | $74.00 | $13.43 | 0 | 0 |
| $0.09 | 0 | 0 | $75.00 | $14.43 | 0 | 0 |
| $0.02 | 0 | 0 | $80.00 | $19.43 | 0 | 0 |
Nov 13, 2026 (33个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $25.78 | 0 | 0 | $35.00 | $0.01 | 0 | 0 |
| $20.86 | 0 | 6 | $40.00 | $0.07 | 0 | 0 |
| $15.95 | 0 | 0 | $45.00 | $0.14 | 0 | 6 |
| $13.98 | 0 | 0 | $47.00 | $0.17 | 0 | 0 |
| $13.00 | 0 | 2 | $48.00 | $0.19 | 0 | 5 |
| $12.02 | 0 | 0 | $49.00 | $0.20 | 0 | 32 |
| $11.04 | 0 | 0 | $50.00 | $0.22 | 0 | 16 |
| $10.06 | 0 | 0 | $51.00 | $0.23 | 0 | 7 |
| $9.07 | 0 | 0 | $52.00 | $0.16 | 4 | 20 |
| $8.09 | 0 | 0 | $53.00 | $0.21 | 2 | 24 |
| $7.15 | 0 | 0 | $54.00 | $0.31 | 4 | 82 |
| $6.21 | 0 | 1 | $55.00 | $0.48 | 18 | 79 |
| $5.32 | 3 | 3 | $56.00 | $0.62 | 36 | 91 |
| $4.67 | 0 | 6 | $57.00 | $1.11 | 3 | 60 |
| $3.94 | 0 | 4 | $58.00 | $1.40 | 13 | 71 |
| $3.62 | 2 | 8 | $59.00 | $1.50 | 0 | 24 |
| $2.80 | 4 | 86 | $60.00 | $1.91 | 0 | 23 |
| $2.22 | 3 | 17 | $61.00 | $2.39 | 0 | 28 |
| $1.74 | 1 | 108 | $62.00 | $2.87 | 5 | 4 |
| $1.41 | 0 | 103 | $63.00 | $3.58 | 0 | 10 |
| $1.05 | 24 | 103 | $64.00 | $4.23 | 0 | 4 |
| $0.80 | 46 | 58 | $65.00 | $5.00 | 0 | 1 |
| $0.60 | 0 | 167 | $66.00 | $5.81 | 0 | 1 |
| $0.49 | 1,628 | 15 | $67.00 | $6.68 | 0 | 0 |
| $0.36 | 137 | 6 | $68.00 | $7.59 | 0 | 0 |
| $0.30 | 26 | 19 | $69.00 | $8.54 | 0 | 0 |
| $0.47 | 2 | 22 | $70.00 | $9.49 | 0 | 0 |
| $0.16 | 10 | 2 | $71.00 | $10.45 | 0 | 0 |
| $0.14 | 18 | 1 | $72.00 | $11.43 | 0 | 0 |
| $0.11 | 2 | 31 | $73.00 | $12.43 | 0 | 0 |
| $0.06 | 0 | 0 | $74.00 | $13.43 | 0 | 0 |
| $0.04 | 0 | 0 | $75.00 | $14.43 | 0 | 0 |
| $0.01 | 0 | 0 | $80.00 | $19.43 | 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 12:10，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 20:02:11 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
百时美施贵宝 讨论区 0 条评论