花旗集团
C
124.26
+1.05
+0.85%
花旗集团
US · C
#77 按市值排名
上市于 1986
124.26
+1.05
+0.85%
实时 - 追踪5344个代码 - 心跳于505秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看跌占优
55294 60871
■ 看涨成交量■ 看跌成交量
- 今日看涨与看跌期权成交量较为接近——期权资金流向没有明显的方向性倾斜。
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28.39%——对应一个标准差的波动区间大约为$114.66–$133.86。
期权隐含区间（约68%概率），27天
$114.66现价 $124.26$133.86
分析师目标价区间（约12个月）
$139.00均值 $155.85$169.00
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 2 $130.00 | 看涨 | $0.20 | 9,978 | 5,833 | 72.53% |
| Oct 2 $122.00 | 看跌 | $0.04 | 9,635 | 5,514 | 74.90% |
| Oct 16 $130.00 | 看跌 | $6.75 | 7,945 | 2,210 | 80.51% |
| Oct 16 $120.00 | 看跌 | $0.07 | 5,446 | 17,082 | 58.45% |
| Oct 16 $120.00 | 看涨 | $3.30 | 5,132 | 2,067 | 63.51% |
| Oct 2 $128.00 | 看涨 | $0.65 | 4,349 | 2,450 | 70.45% |
| Oct 16 $124.00 | 看涨 | $0.50 | 3,379 | 1,511 | 55.98% |
| Oct 2 $126.00 | 看涨 | $1.72 | 3,342 | 1,088 | 75.52% |
| Oct 16 $128.00 | 看跌 | $4.80 | 3,209 | 224 | 0.00% |
| Oct 23 $125.00 | 看涨 | $1.62 | 2,662 | 2,421 | 28.43% |
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 (46个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $57.74 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $52.74 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $47.75 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $42.75 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $37.76 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $32.76 | 0 | 1 | $100.00 | $0.00 | 0 | 2 |
| $27.76 | 0 | 0 | $105.00 | $0.00 | 0 | 30 |
| $22.77 | 0 | 0 | $110.00 | $0.00 | 0 | 67 |
| $17.78 | 0 | 0 | $115.00 | $0.01 | 0 | 81 |
| $12.84 | 0 | 16 | $120.00 | $0.06 | 0 | 3,219 |
| $11.88 | 0 | 31 | $121.00 | $0.10 | 0 | 101 |
| $10.92 | 0 | 1 | $122.00 | $0.14 | 0 | 56 |
| $9.95 | 0 | 27 | $123.00 | $0.18 | 1 | 114 |
| $8.99 | 0 | 17 | $124.00 | $0.21 | 0 | 128 |
| $7.59 | 8 | 37 | $125.00 | $0.30 | 1 | 1,874 |
| $7.16 | 0 | 41 | $126.00 | $0.41 | 1 | 247 |
| $6.29 | 0 | 88 | $127.00 | $0.57 | 1 | 206 |
| $5.44 | 0 | 29 | $128.00 | $0.64 | 57 | 636 |
| $4.68 | 0 | 24 | $129.00 | $0.99 | 59 | 603 |
| $3.94 | 0 | 347 | $130.00 | $1.29 | 2 | 729 |
| $2.88 | 2 | 86 | $131.00 | $1.66 | 2 | 861 |
| $2.29 | 8 | 242 | $132.00 | $2.06 | 3 | 154 |
| $1.90 | 10 | 1,544 | $133.00 | $2.35 | 0 | 164 |
| $1.31 | 17 | 587 | $134.00 | $2.88 | 0 | 508 |
| $0.95 | 65 | 316 | $135.00 | $3.82 | 1 | 419 |
| $0.70 | 59 | 165 | $136.00 | $4.17 | 0 | 180 |
| $0.58 | 76 | 274 | $137.00 | $4.92 | 0 | 108 |
| $0.39 | 1 | 1,351 | $138.00 | $5.74 | 0 | 170 |
| $0.30 | 3 | 654 | $139.00 | $6.60 | 0 | 28 |
| $0.21 | 2 | 1,368 | $140.00 | $7.52 | 0 | 33 |
| $0.20 | 0 | 117 | $141.00 | $8.44 | 0 | 508 |
| $0.11 | 2 | 173 | $142.00 | $9.40 | 0 | 29 |
| $0.11 | 0 | 115 | $143.00 | $10.36 | 0 | 0 |
| $0.09 | 0 | 626 | $144.00 | $11.34 | 0 | 0 |
| $0.06 | 0 | 1,614 | $145.00 | $12.32 | 0 | 0 |
| $0.05 | 0 | 195 | $146.00 | $13.31 | 0 | 0 |
| $0.04 | 0 | 50 | $147.00 | $14.31 | 0 | 0 |
| $0.03 | 0 | 133 | $148.00 | $15.30 | 0 | 0 |
| $0.02 | 0 | 39 | $149.00 | $16.30 | 0 | 0 |
| $0.01 | 0 | 162 | $150.00 | $17.30 | 0 | 0 |
| $0.00 | 0 | 75 | $152.50 | $19.80 | 0 | 0 |
| $0.00 | 0 | 89 | $155.00 | $22.30 | 0 | 0 |
| $0.00 | 0 | 20 | $160.00 | $27.30 | 0 | 0 |
| $0.00 | 0 | 1 | $165.00 | $32.30 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $37.30 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $42.30 | 0 | 0 |
Oct 2, 2026 (47个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $54.56 | 0 | 9 | $75.00 | $0.00 | 0 | 200 |
| $44.30 | 2 | 11 | $80.00 | $0.00 | 0 | 1 |
| $39.40 | 2 | 2 | $85.00 | $0.00 | 0 | 0 |
| $39.56 | 0 | 1 | $90.00 | $0.00 | 0 | 0 |
| $34.57 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $29.57 | 0 | 2 | $100.00 | $0.00 | 0 | 0 |
| $24.57 | 0 | 0 | $105.00 | $0.00 | 0 | 20 |
| $19.57 | 0 | 0 | $110.00 | $0.01 | 3 | 123 |
| $14.57 | 0 | 18 | $115.00 | $0.01 | 1 | 280 |
| $7.84 | 43 | 44 | $119.00 | $0.02 | 297 | 157 |
| $6.91 | 54 | 63 | $120.00 | $0.04 | 662 | 591 |
| $6.21 | 2 | 9 | $121.00 | $0.01 | 61 | 117 |
| $5.17 | 32 | 38 | $122.00 | $0.04 | 9,635 | 5,514 |
| $3.90 | 138 | 64 | $123.00 | $0.10 | 581 | 775 |
| $3.12 | 676 | 106 | $124.00 | $0.11 | 2,389 | 677 |
| $2.25 | 806 | 218 | $125.00 | $0.29 | 1,637 | 1,096 |
| $1.72 | 3,342 | 1,088 | $126.00 | $0.59 | 2,217 | 801 |
| $1.13 | 2,579 | 782 | $127.00 | $0.97 | 1,191 | 669 |
| $0.65 | 4,349 | 2,450 | $128.00 | $1.86 | 432 | 547 |
| $0.38 | 795 | 294 | $129.00 | $2.34 | 465 | 901 |
| $0.20 | 9,978 | 5,833 | $130.00 | $3.27 | 607 | 710 |
| $0.11 | 1,171 | 834 | $131.00 | $4.10 | 298 | 835 |
| $0.10 | 320 | 704 | $132.00 | $4.96 | 76 | 444 |
| $0.05 | 457 | 1,895 | $133.00 | $6.39 | 48 | 46 |
| $0.04 | 241 | 627 | $134.00 | $7.35 | 34 | 318 |
| $0.03 | 125 | 2,368 | $135.00 | $8.25 | 65 | 13 |
| $0.03 | 278 | 561 | $136.00 | $8.66 | 506 | 36 |
| $0.03 | 273 | 803 | $137.00 | $10.19 | 329 | 0 |
| $0.03 | 41 | 3,065 | $138.00 | $10.70 | 130 | 5 |
| $0.03 | 108 | 655 | $139.00 | $10.50 | 4 | 0 |
| $0.01 | 37 | 1,034 | $140.00 | $14.30 | 25 | 0 |
| $0.06 | 12 | 805 | $141.00 | $11.52 | 0 | 0 |
| $0.02 | 6 | 706 | $142.00 | $12.52 | 0 | 0 |
| $0.02 | 0 | 1,987 | $143.00 | $16.36 | 10 | 0 |
| $0.02 | 0 | 175 | $144.00 | $14.52 | 0 | 0 |
| $0.02 | 0 | 1,669 | $145.00 | $19.56 | 3 | 0 |
| $0.01 | 0 | 181 | $146.00 | $20.55 | 3 | 1 |
| $0.01 | 0 | 88 | $147.00 | $17.52 | 0 | 0 |
| $0.48 | 1 | 83 | $148.00 | $18.52 | 0 | 0 |
| $0.44 | 1 | 42 | $149.00 | $19.52 | 0 | 0 |
| $0.00 | 0 | 213 | $150.00 | $20.52 | 0 | 0 |
| $0.00 | 0 | 15 | $152.50 | $23.02 | 0 | 0 |
| $0.00 | 0 | 174 | $155.00 | $25.52 | 0 | 0 |
| $0.00 | 0 | 234 | $160.00 | $30.52 | 0 | 0 |
| $0.00 | 0 | 121 | $165.00 | $35.52 | 0 | 0 |
| $0.00 | 0 | 92 | $170.00 | $40.52 | 0 | 0 |
| $0.00 | 0 | 10 | $175.00 | $45.52 | 0 | 0 |
Oct 9, 2026 (51个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $53.08 | 0 | 0 | $75.00 | $0.00 | 0 | 66 |
| $48.08 | 0 | 0 | $80.00 | $0.00 | 0 | 281 |
| $43.08 | 0 | 0 | $85.00 | $0.00 | 0 | 89 |
| $38.08 | 0 | 1 | $90.00 | $0.00 | 0 | 4 |
| $33.08 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $28.08 | 0 | 3 | $100.00 | $0.00 | 0 | 0 |
| $23.08 | 0 | 1 | $105.00 | $0.00 | 0 | 2 |
| $18.08 | 0 | 0 | $110.00 | $0.00 | 0 | 442 |
| $14.08 | 0 | 6 | $114.00 | $0.00 | 0 | 0 |
| $13.08 | 0 | 23 | $115.00 | $0.00 | 0 | 818 |
| $12.08 | 0 | 1 | $116.00 | $0.00 | 0 | 3 |
| $11.08 | 0 | 1 | $117.00 | $0.00 | 0 | 383 |
| $10.08 | 0 | 14 | $118.00 | $0.00 | 0 | 118 |
| $9.08 | 0 | 20 | $119.00 | $0.00 | 0 | 252 |
| $8.11 | 1 | 120 | $120.00 | $0.01 | 2 | 266 |
| $7.30 | 1 | 19 | $121.00 | $0.03 | 10 | 105 |
| $6.09 | 0 | 46 | $122.00 | $0.03 | 1 | 780 |
| $5.50 | 10 | 70 | $123.00 | $0.01 | 1 | 909 |
| $4.12 | 0 | 42 | $124.00 | $0.01 | 10 | 1,038 |
| $3.06 | 28 | 401 | $125.00 | $0.02 | 13 | 3,122 |
| $2.49 | 155 | 1,369 | $126.00 | $0.05 | 25 | 986 |
| $1.37 | 670 | 1,171 | $127.00 | $0.19 | 16 | 809 |
| $0.50 | 694 | 1,212 | $128.00 | $0.40 | 116 | 533 |
| $0.16 | 1,327 | 736 | $129.00 | $0.99 | 5 | 804 |
| $0.02 | 282 | 1,239 | $130.00 | $2.00 | 9 | 558 |
| $0.02 | 78 | 1,493 | $131.00 | $2.48 | 1 | 154 |
| $0.02 | 12 | 864 | $132.00 | $3.40 | 1 | 1 |
| $0.01 | 21 | 676 | $133.00 | $4.95 | 0 | 4 |
| $0.03 | 0 | 349 | $134.00 | $5.95 | 0 | 4 |
| $0.02 | 28 | 1,891 | $135.00 | $6.94 | 0 | 2 |
| $0.01 | 52 | 327 | $136.00 | $7.94 | 0 | 1 |
| $0.11 | 20 | 227 | $137.00 | $8.93 | 0 | 0 |
| $0.01 | 0 | 282 | $138.00 | $9.93 | 0 | 0 |
| $0.01 | 0 | 152 | $139.00 | $10.93 | 0 | 0 |
| $0.01 | 0 | 847 | $140.00 | $11.92 | 0 | 0 |
| $0.00 | 0 | 116 | $141.00 | $13.13 | 1 | 0 |
| $0.00 | 0 | 196 | $142.00 | $14.06 | 1 | 0 |
| $0.00 | 0 | 145 | $143.00 | $14.92 | 0 | 0 |
| $0.00 | 0 | 115 | $144.00 | $15.92 | 0 | 0 |
| $0.00 | 0 | 337 | $145.00 | $16.92 | 0 | 0 |
| $0.00 | 0 | 43 | $146.00 | $18.13 | 1 | 0 |
| $0.94 | 1 | 330 | $147.00 | $19.06 | 1 | 0 |
| $0.90 | 1 | 516 | $148.00 | $19.92 | 0 | 0 |
| $0.00 | 0 | 12 | $149.00 | $20.92 | 0 | 0 |
| $0.01 | 8 | 566 | $150.00 | $21.92 | 0 | 0 |
| $0.00 | 0 | 39 | $152.50 | $24.42 | 0 | 0 |
| $0.00 | 0 | 247 | $155.00 | $26.92 | 0 | 0 |
| $0.00 | 0 | 34 | $160.00 | $31.92 | 0 | 0 |
| $0.00 | 0 | 1 | $165.00 | $36.92 | 0 | 0 |
| $0.00 | 0 | 49 | $170.00 | $41.92 | 0 | 0 |
| $0.00 | 0 | 11 | $175.00 | $46.92 | 0 | 0 |
Oct 16, 2026 (57个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $67.34 | 0 | 4 | $55.00 | $0.00 | 0 | 7 |
| $62.34 | 0 | 1 | $60.00 | $0.00 | 0 | 148 |
| $57.34 | 0 | 2 | $65.00 | $0.00 | 0 | 77 |
| $52.34 | 0 | 102 | $70.00 | $0.00 | 0 | 65 |
| $47.34 | 0 | 3 | $75.00 | $0.00 | 0 | 156 |
| $42.34 | 0 | 31 | $80.00 | $0.01 | 3 | 502 |
| $36.78 | 4 | 3 | $85.00 | $0.00 | 0 | 189 |
| $31.80 | 3 | 25 | $90.00 | $0.03 | 200 | 360 |
| $27.35 | 0 | 200 | $95.00 | $0.00 | 0 | 222 |
| $22.98 | 40 | 143 | $100.00 | $0.01 | 2 | 1,451 |
| $17.80 | 29 | 162 | $105.00 | $0.01 | 4 | 5,249 |
| $11.98 | 1 | 246 | $110.00 | $0.04 | 4 | 2,178 |
| $8.95 | 2 | 7 | $114.00 | $0.04 | 0 | 195 |
| $8.02 | 114 | 209 | $115.00 | $0.01 | 9 | 4,708 |
| $5.45 | 5 | 18 | $116.00 | $0.01 | 161 | 539 |
| $4.52 | 35 | 92 | $117.00 | $0.01 | 101 | 236 |
| $4.48 | 0 | 45 | $118.00 | $0.01 | 228 | 496 |
| $4.41 | 81 | 53 | $119.00 | $0.02 | 92 | 636 |
| $3.30 | 5,132 | 2,067 | $120.00 | $0.07 | 5,446 | 17,082 |
| $2.25 | 975 | 537 | $121.00 | $0.14 | 202 | 1,885 |
| $1.60 | 881 | 475 | $122.00 | $0.31 | 699 | 2,185 |
| $0.95 | 2,344 | 4,028 | $123.00 | $0.67 | 137 | 745 |
| $0.50 | 3,379 | 1,511 | $124.00 | $1.25 | 659 | 1,260 |
| $0.22 | 771 | 1,934 | $125.00 | $1.93 | 1,846 | 10,939 |
| $0.11 | 392 | 769 | $126.00 | $3.19 | 236 | 990 |
| $0.06 | 197 | 1,133 | $127.00 | $3.96 | 442 | 1,103 |
| $0.04 | 36 | 951 | $128.00 | $4.80 | 3,209 | 224 |
| $0.03 | 125 | 3,333 | $129.00 | $5.60 | 2,309 | 892 |
| $0.01 | 45 | 8,005 | $130.00 | $6.75 | 7,945 | 2,210 |
| $0.01 | 82 | 1,345 | $131.00 | $7.55 | 343 | 162 |
| $0.01 | 96 | 13,247 | $132.00 | $8.90 | 47 | 4 |
| $0.01 | 58 | 2,473 | $133.00 | $9.45 | 28 | 8 |
| $0.01 | 19 | 8,801 | $134.00 | $12.20 | 4 | 3 |
| $0.01 | 36 | 6,790 | $135.00 | $12.59 | 2,444 | 1,627 |
| $0.10 | 60 | 600 | $136.00 | $13.73 | 0 | 0 |
| $0.01 | 52 | 3,637 | $137.00 | $14.73 | 0 | 0 |
| $0.10 | 6 | 6,966 | $138.00 | $15.73 | 0 | 0 |
| $0.01 | 33 | 2,184 | $139.00 | $16.73 | 0 | 0 |
| $0.07 | 27 | 15,398 | $140.00 | $17.60 | 502 | 551 |
| $0.09 | 3 | 687 | $141.00 | $18.73 | 0 | 0 |
| $0.00 | 0 | 6,110 | $142.00 | $19.73 | 0 | 0 |
| $0.00 | 0 | 2,419 | $143.00 | $20.73 | 0 | 0 |
| $0.02 | 2 | 260 | $144.00 | $21.73 | 0 | 0 |
| $0.01 | 14 | 6,571 | $145.00 | $21.40 | 88 | 59 |
| $0.00 | 0 | 550 | $146.00 | $23.73 | 0 | 0 |
| $0.01 | 2 | 5,059 | $150.00 | $27.73 | 0 | 0 |
| $0.00 | 0 | 84 | $152.50 | $30.23 | 0 | 0 |
| $0.01 | 1 | 4,185 | $155.00 | $32.73 | 0 | 0 |
| $0.01 | 50 | 4,210 | $160.00 | $37.73 | 0 | 0 |
| $0.02 | 3 | 707 | $165.00 | $42.73 | 0 | 0 |
| $0.00 | 0 | 306 | $170.00 | $47.73 | 0 | 0 |
| $0.00 | 0 | 324 | $175.00 | $52.73 | 0 | 0 |
| $0.00 | 0 | 769 | $180.00 | $57.73 | 0 | 0 |
| $0.00 | 0 | 246 | $185.00 | $62.73 | 0 | 0 |
| $0.00 | 0 | 514 | $190.00 | $67.73 | 0 | 0 |
| $0.00 | 0 | 15 | $195.00 | $72.73 | 0 | 0 |
| $0.00 | 0 | 72 | $200.00 | $77.73 | 0 | 0 |
Oct 23, 2026 (55个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $48.29 | 0 | 0 | $75.00 | $0.00 | 0 | 1 |
| $43.30 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $38.30 | 0 | 0 | $85.00 | $0.00 | 0 | 1 |
| $35.74 | 1 | 0 | $90.00 | $0.00 | 0 | 2 |
| $28.31 | 0 | 0 | $95.00 | $0.00 | 0 | 4 |
| $23.31 | 0 | 2 | $100.00 | $1.07 | 2 | 16 |
| $18.33 | 0 | 1 | $105.00 | $0.01 | 0 | 49 |
| $15.21 | 9 | 0 | $109.00 | $0.03 | 0 | 1 |
| $14.30 | 9 | 0 | $110.00 | $0.06 | 1 | 1,680 |
| $12.38 | 0 | 0 | $111.00 | $0.06 | 0 | 0 |
| $11.40 | 0 | 0 | $112.00 | $0.10 | 1 | 5 |
| $12.95 | 8 | 38 | $113.00 | $0.07 | 16 | 134 |
| $9.43 | 0 | 18 | $114.00 | $0.08 | 87 | 113 |
| $10.69 | 17 | 50 | $115.00 | $0.10 | 1,043 | 1,860 |
| $7.53 | 0 | 40 | $116.00 | $0.16 | 501 | 51 |
| $6.61 | 0 | 16 | $117.00 | $0.24 | 81 | 52 |
| $8.00 | 10 | 41 | $118.00 | $0.31 | 40 | 357 |
| $4.87 | 0 | 0 | $119.00 | $0.43 | 104 | 6,551 |
| $4.58 | 133 | 173 | $120.00 | $0.54 | 2,581 | 4,653 |
| $5.68 | 2 | 242 | $121.00 | $0.73 | 151 | 1,399 |
| $3.21 | 106 | 224 | $122.00 | $1.01 | 494 | 548 |
| $2.60 | 238 | 1,354 | $123.00 | $1.35 | 1,024 | 1,722 |
| $2.20 | 783 | 568 | $124.00 | $1.80 | 380 | 345 |
| $1.62 | 2,662 | 2,421 | $125.00 | $2.15 | 1,939 | 2,002 |
| $1.14 | 804 | 681 | $126.00 | $3.08 | 259 | 278 |
| $0.78 | 248 | 305 | $127.00 | $3.40 | 284 | 567 |
| $0.61 | 566 | 748 | $128.00 | $4.20 | 19 | 257 |
| $0.45 | 202 | 536 | $129.00 | $6.00 | 0 | 127 |
| $0.30 | 648 | 1,996 | $130.00 | $6.15 | 58 | 169 |
| $0.17 | 245 | 772 | $131.00 | $7.17 | 4 | 186 |
| $0.15 | 439 | 847 | $132.00 | $6.20 | 4 | 316 |
| $0.06 | 127 | 208 | $133.00 | $7.63 | 9 | 0 |
| $0.06 | 51 | 447 | $134.00 | $8.23 | 1 | 0 |
| $0.01 | 85 | 500 | $135.00 | $10.75 | 6 | 10 |
| $0.09 | 16 | 225 | $136.00 | $10.14 | 1 | 0 |
| $0.03 | 0 | 212 | $137.00 | $12.94 | 2 | 0 |
| $0.02 | 4 | 133 | $138.00 | $11.69 | 1 | 0 |
| $0.09 | 1 | 1,221 | $139.00 | $15.79 | 0 | 0 |
| $0.02 | 1 | 371 | $140.00 | $13.92 | 2 | 1 |
| $0.02 | 1 | 151 | $141.00 | $17.79 | 0 | 0 |
| $0.00 | 0 | 744 | $142.00 | $18.79 | 0 | 0 |
| $0.00 | 0 | 387 | $143.00 | $19.79 | 0 | 0 |
| $0.02 | 2 | 116 | $144.00 | $20.79 | 0 | 0 |
| $0.00 | 0 | 58 | $145.00 | $21.79 | 0 | 0 |
| $0.00 | 0 | 55 | $146.00 | $22.79 | 0 | 0 |
| $0.00 | 0 | 51 | $147.00 | $23.79 | 0 | 0 |
| $0.00 | 0 | 150 | $148.00 | $24.79 | 0 | 0 |
| $0.00 | 0 | 52 | $149.00 | $25.79 | 0 | 0 |
| $0.03 | 10 | 79 | $150.00 | $26.79 | 0 | 0 |
| $0.00 | 0 | 178 | $152.50 | $29.29 | 0 | 0 |
| $0.00 | 0 | 76 | $155.00 | $31.79 | 0 | 0 |
| $0.00 | 0 | 37 | $160.00 | $36.79 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $41.79 | 0 | 0 |
| $0.00 | 0 | 1 | $170.00 | $46.79 | 0 | 0 |
| $0.00 | 0 | 2 | $175.00 | $51.79 | 0 | 0 |
Oct 30, 2026 (55个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $48.40 | 0 | 0 | $75.00 | $0.00 | 0 | 1 |
| $43.41 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $38.41 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $33.42 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $28.43 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $23.45 | 0 | 5 | $100.00 | $0.01 | 0 | 32 |
| $18.50 | 0 | 0 | $105.00 | $0.04 | 10 | 166 |
| $14.60 | 0 | 0 | $109.00 | $0.08 | 1 | 0 |
| $13.63 | 0 | 0 | $110.00 | $0.21 | 22 | 929 |
| $12.66 | 0 | 0 | $111.00 | $0.20 | 0 | 0 |
| $11.69 | 0 | 0 | $112.00 | $0.23 | 0 | 0 |
| $10.72 | 0 | 15 | $113.00 | $0.13 | 5 | 3 |
| $9.75 | 0 | 0 | $114.00 | $0.32 | 28 | 26 |
| $8.88 | 0 | 17 | $115.00 | $0.41 | 41 | 539 |
| $8.01 | 0 | 1 | $116.00 | $0.50 | 12 | 210 |
| $7.18 | 0 | 1 | $117.00 | $0.66 | 20 | 93 |
| $6.36 | 0 | 0 | $118.00 | $0.72 | 109 | 78 |
| $5.97 | 2 | 26 | $119.00 | $0.98 | 30 | 103 |
| $5.42 | 79 | 118 | $120.00 | $1.23 | 358 | 318 |
| $4.67 | 207 | 70 | $121.00 | $1.42 | 58 | 126 |
| $4.04 | 369 | 123 | $122.00 | $1.75 | 107 | 124 |
| $3.60 | 163 | 84 | $123.00 | $2.02 | 147 | 496 |
| $2.95 | 19 | 96 | $124.00 | $2.70 | 71 | 241 |
| $2.34 | 246 | 1,862 | $125.00 | $3.01 | 154 | 351 |
| $2.15 | 51 | 222 | $126.00 | $3.55 | 46 | 87 |
| $1.55 | 37 | 173 | $127.00 | $4.82 | 0 | 28 |
| $1.20 | 28 | 61 | $128.00 | $3.85 | 41 | 78 |
| $0.95 | 36 | 177 | $129.00 | $3.83 | 4 | 18 |
| $0.78 | 444 | 606 | $130.00 | $7.18 | 0 | 144 |
| $0.55 | 64 | 151 | $131.00 | $6.96 | 2 | 71 |
| $0.43 | 30 | 1,402 | $132.00 | $7.59 | 2 | 51 |
| $0.41 | 320 | 2,146 | $133.00 | $9.90 | 0 | 375 |
| $0.31 | 118 | 85 | $134.00 | $10.35 | 6 | 12 |
| $0.20 | 90 | 441 | $135.00 | $11.81 | 0 | 34 |
| $0.18 | 17 | 138 | $136.00 | $10.60 | 1 | 0 |
| $0.09 | 0 | 98 | $137.00 | $11.70 | 1 | 0 |
| $0.09 | 6 | 227 | $138.00 | $14.79 | 0 | 0 |
| $0.06 | 5 | 187 | $139.00 | $15.79 | 0 | 0 |
| $0.07 | 9 | 695 | $140.00 | $16.79 | 0 | 0 |
| $0.06 | 6 | 79 | $141.00 | $17.79 | 0 | 0 |
| $0.05 | 6 | 49 | $142.00 | $18.79 | 0 | 0 |
| $0.05 | 0 | 103 | $143.00 | $19.79 | 0 | 0 |
| $0.45 | 1 | 198 | $144.00 | $20.79 | 0 | 0 |
| $0.05 | 33 | 96 | $145.00 | $21.79 | 0 | 0 |
| $0.04 | 0 | 331 | $146.00 | $22.79 | 0 | 0 |
| $0.04 | 0 | 153 | $147.00 | $23.79 | 0 | 0 |
| $0.04 | 0 | 75 | $148.00 | $24.79 | 0 | 0 |
| $0.04 | 6 | 63 | $149.00 | $25.79 | 0 | 0 |
| $0.04 | 0 | 232 | $150.00 | $26.79 | 0 | 0 |
| $0.03 | 0 | 370 | $152.50 | $29.29 | 0 | 0 |
| $0.03 | 0 | 10 | $155.00 | $31.79 | 0 | 0 |
| $0.02 | 0 | 15 | $160.00 | $36.79 | 0 | 0 |
| $0.02 | 0 | 3 | $165.00 | $41.79 | 0 | 0 |
| $0.01 | 0 | 0 | $170.00 | $46.79 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $51.79 | 0 | 0 |
Nov 6, 2026 (52个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $48.58 | 0 | 1 | $75.00 | $0.01 | 0 | 0 |
| $43.59 | 0 | 0 | $80.00 | $0.02 | 0 | 0 |
| $38.61 | 0 | 0 | $85.00 | $0.03 | 0 | 0 |
| $33.63 | 0 | 0 | $90.00 | $0.05 | 0 | 1 |
| $28.66 | 0 | 0 | $95.00 | $0.08 | 0 | 2 |
| $23.70 | 0 | 0 | $100.00 | $0.13 | 0 | 7 |
| $18.77 | 0 | 0 | $105.00 | $0.17 | 13 | 43 |
| $14.85 | 0 | 0 | $109.00 | $0.13 | 10 | 0 |
| $13.86 | 0 | 50 | $110.00 | $0.23 | 2 | 8,352 |
| $12.90 | 0 | 0 | $111.00 | $0.31 | 2 | 0 |
| $11.94 | 0 | 0 | $112.00 | $0.43 | 0 | 0 |
| $11.05 | 0 | 0 | $113.00 | $0.56 | 0 | 9 |
| $10.15 | 0 | 0 | $114.00 | $0.69 | 0 | 1 |
| $10.70 | 1 | 1 | $115.00 | $0.66 | 23 | 173 |
| $8.47 | 0 | 0 | $116.00 | $0.63 | 14 | 193 |
| $7.68 | 0 | 0 | $117.00 | $1.08 | 17 | 50 |
| $6.89 | 0 | 0 | $118.00 | $1.44 | 15 | 601 |
| $6.10 | 0 | 0 | $119.00 | $1.67 | 36 | 216 |
| $6.55 | 1 | 11 | $120.00 | $1.82 | 109 | 419 |
| $7.04 | 1 | 2 | $121.00 | $2.16 | 70 | 113 |
| $5.10 | 9 | 108 | $122.00 | $2.62 | 104 | 260 |
| $3.70 | 3 | 145 | $123.00 | $3.15 | 73 | 66 |
| $3.30 | 8 | 7 | $124.00 | $3.32 | 33 | 50 |
| $3.30 | 5 | 30 | $125.00 | $4.00 | 42 | 91 |
| $2.82 | 10 | 99 | $126.00 | $4.85 | 16 | 16 |
| $1.98 | 28 | 124 | $127.00 | $5.20 | 70 | 44 |
| $1.53 | 11 | 74 | $128.00 | $5.90 | 26 | 699 |
| $1.33 | 12 | 148 | $129.00 | $6.55 | 5 | 43 |
| $1.11 | 40 | 102 | $130.00 | $7.50 | 17 | 92 |
| $0.78 | 29 | 78 | $131.00 | $8.20 | 2 | 24 |
| $0.69 | 17 | 63 | $132.00 | $9.05 | 2 | 3 |
| $0.57 | 2 | 566 | $133.00 | $8.93 | 16 | 26 |
| $0.56 | 8 | 142 | $134.00 | $9.76 | 7 | 7 |
| $0.33 | 23 | 76 | $135.00 | $9.81 | 3 | 31 |
| $0.21 | 0 | 157 | $136.00 | $10.64 | 9 | 26 |
| $0.23 | 1 | 75 | $137.00 | $14.10 | 0 | 7 |
| $0.22 | 1 | 18 | $138.00 | $15.07 | 0 | 6 |
| $0.11 | 0 | 17 | $139.00 | $16.06 | 0 | 2 |
| $0.16 | 1 | 903 | $140.00 | $14.37 | 1 | 51 |
| $0.08 | 0 | 2 | $141.00 | $18.03 | 0 | 0 |
| $0.13 | 2 | 13 | $142.00 | $19.02 | 0 | 0 |
| $0.10 | 2 | 3 | $143.00 | $20.01 | 0 | 0 |
| $0.08 | 2 | 14 | $144.00 | $21.01 | 0 | 2 |
| $0.06 | 0 | 12 | $145.00 | $22.00 | 0 | 0 |
| $0.08 | 5 | 20 | $146.00 | $22.99 | 0 | 1 |
| $0.04 | 0 | 5 | $150.00 | $26.97 | 0 | 0 |
| $0.03 | 0 | 3 | $152.50 | $29.46 | 0 | 0 |
| $0.02 | 0 | 0 | $155.00 | $31.95 | 0 | 0 |
| $0.02 | 0 | 36 | $160.00 | $36.94 | 0 | 0 |
| $0.01 | 0 | 10 | $165.00 | $41.92 | 0 | 0 |
| $0.01 | 0 | 0 | $170.00 | $46.91 | 0 | 0 |
| $0.01 | 0 | 0 | $175.00 | $51.90 | 0 | 0 |
Nov 13, 2026 (50个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $48.50 | 0 | 0 | $75.00 | $0.12 | 0 | 0 |
| $43.53 | 0 | 0 | $80.00 | $0.16 | 0 | 0 |
| $38.56 | 0 | 0 | $85.00 | $0.19 | 0 | 0 |
| $33.59 | 0 | 0 | $90.00 | $0.22 | 0 | 0 |
| $28.62 | 0 | 0 | $95.00 | $0.26 | 0 | 0 |
| $23.65 | 0 | 0 | $100.00 | $0.29 | 0 | 1 |
| $18.68 | 0 | 0 | $105.00 | $0.13 | 1 | 1,120 |
| $14.86 | 0 | 0 | $109.00 | $0.55 | 0 | 0 |
| $13.91 | 0 | 0 | $110.00 | $0.41 | 1 | 83 |
| $12.96 | 0 | 0 | $111.00 | $0.52 | 1 | 0 |
| $12.03 | 0 | 0 | $112.00 | $0.75 | 0 | 5 |
| $11.11 | 0 | 0 | $113.00 | $0.84 | 0 | 93 |
| $10.21 | 0 | 0 | $114.00 | $0.63 | 7 | 6 |
| $9.34 | 0 | 2 | $115.00 | $1.14 | 149 | 79 |
| $8.48 | 0 | 0 | $116.00 | $1.25 | 9 | 196 |
| $7.74 | 0 | 0 | $117.00 | $1.55 | 2 | 406 |
| $10.00 | 2 | 6 | $118.00 | $1.08 | 4 | 23 |
| $6.27 | 0 | 0 | $119.00 | $2.11 | 0 | 208 |
| $5.57 | 0 | 3 | $120.00 | $1.49 | 14 | 82 |
| $6.90 | 1 | 2 | $121.00 | $2.70 | 48 | 51 |
| $4.81 | 8 | 49 | $122.00 | $3.07 | 11 | 21 |
| $4.75 | 6 | 36 | $123.00 | $2.39 | 11 | 37 |
| $3.60 | 5 | 2 | $124.00 | $2.76 | 21 | 16 |
| $3.75 | 16 | 58 | $125.00 | $4.50 | 15 | 228 |
| $3.87 | 27 | 57 | $126.00 | $3.65 | 2 | 125 |
| $3.31 | 6 | 215 | $127.00 | $4.20 | 3 | 450 |
| $2.25 | 25 | 50 | $128.00 | $4.75 | 2 | 11 |
| $2.62 | 1 | 36 | $129.00 | $6.82 | 4 | 4 |
| $1.40 | 407 | 54 | $130.00 | $6.00 | 2 | 85 |
| $1.24 | 7 | 56 | $131.00 | $7.30 | 3 | 1 |
| $1.06 | 11 | 15 | $132.00 | $8.08 | 4 | 712 |
| $0.85 | 38 | 144 | $133.00 | $9.06 | 3 | 12 |
| $0.71 | 3 | 99 | $134.00 | $9.17 | 1 | 131 |
| $0.48 | 0 | 51 | $135.00 | $12.51 | 0 | 68 |
| $0.66 | 14 | 196 | $136.00 | $11.72 | 4 | 4 |
| $0.61 | 4 | 62 | $137.00 | $14.38 | 0 | 3 |
| $0.47 | 2 | 16 | $138.00 | $15.32 | 0 | 1 |
| $0.41 | 2 | 4 | $139.00 | $16.28 | 0 | 4 |
| $0.26 | 5 | 11 | $140.00 | $17.24 | 0 | 0 |
| $0.24 | 2 | 67 | $141.00 | $18.19 | 0 | 0 |
| $0.24 | 8 | 4 | $142.00 | $19.18 | 0 | 0 |
| $0.09 | 0 | 4 | $143.00 | $20.16 | 0 | 0 |
| $0.14 | 2 | 3 | $144.00 | $21.14 | 0 | 0 |
| $0.13 | 4 | 11 | $145.00 | $22.14 | 0 | 0 |
| $0.02 | 0 | 27 | $150.00 | $27.09 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $32.08 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $37.07 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $42.06 | 0 | 0 |
| $0.00 | 0 | 3 | $170.00 | $47.05 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $52.04 | 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 12:02，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 20:02:21 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
花旗集团 讨论区 0 条评论