Skip to content

开利全球(Carrier)

US · CARR #483 按市值排名 上市于 1970
55.00 +0.04 +0.07%
实时 - 追踪5344个代码 - 心跳于277秒前 · 2026-10-16 19:37

✦ 今日期权资金流向

看涨占优
950 846
■ 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39.29%——对应一个标准差的波动区间大约为$49.12–$60.88。

期权隐含区间（约68%概率），27天
$49.12现价 $55.00$60.88
分析师目标价区间（约12个月）
$61.00均值 $75.14$90.00

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 $50.00 看跌 $0.05 510 29 41.19%
Oct 23 $59.00 看涨 $0.05 389 92 31.23%
Oct 23 $56.00 看涨 $0.58 210 14 32.79%
Oct 23 $54.00 看跌 $0.57 208 5 31.64%
Oct 16 $47.50 看涨 $7.00 64 64 0.00%
Oct 16 $48.00 看涨 $6.55 64 65 303.86%
Oct 16 $55.00 看涨 $0.30 47 165 67.81%
Oct 2 $50.00 看跌 $0.02 20 29 163.75%
Nov 6 $59.00 看涨 $0.96 20 90 41.57%
Oct 2 $57.00 看涨 $0.07 18 305 84.29%

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 2, 2026 (38个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$11.90 0 0 $43.00 $0.00 0 0
$11.15 2 2 $44.00 $0.00 0 0
$10.12 1 1 $45.00 $0.00 0 0
$8.90 0 0 $46.00 $0.00 0 0
$7.90 0 0 $47.00 $0.00 0 0
$6.90 0 1 $48.00 $0.00 0 0
$6.40 0 1 $48.50 $0.00 0 0
$5.91 0 1 $49.00 $0.00 0 3
$5.41 0 1 $49.50 $0.00 0 1
$4.91 0 2 $50.00 $0.02 20 29
$3.92 0 0 $51.00 $0.14 10 618
$2.94 0 0 $52.00 $0.04 0 13
$2.00 0 1 $53.00 $0.10 0 97
$1.15 0 2 $54.00 $0.15 2 60
$0.45 2 23 $55.00 $1.10 1 276
$0.10 4 112 $56.00 $1.35 0 18
$0.07 18 305 $57.00 $2.65 9 34
$0.03 8 98 $58.00 $3.47 1 6
$0.06 0 56 $59.00 $4.17 0 5
$0.10 3 438 $60.00 $5.16 0 4
$0.01 1 2,652 $61.00 $6.15 0 0
$0.02 0 136 $62.00 $7.14 0 0
$0.02 0 22 $63.00 $8.14 0 0
$0.01 0 5 $64.00 $9.14 0 0
$0.01 0 56 $65.00 $10.14 0 0
$0.01 0 5 $66.00 $11.14 0 0
$0.01 0 3 $67.00 $12.14 0 0
$0.00 0 1 $68.00 $13.14 0 0
$0.00 0 1 $69.00 $14.14 0 0
$0.00 0 2 $70.00 $15.14 0 0
$0.00 0 0 $71.00 $16.14 0 0
$0.00 0 0 $72.00 $17.14 0 0
$0.00 0 0 $73.00 $18.14 0 0
$0.00 0 0 $74.00 $19.14 0 0
$0.00 0 0 $75.00 $20.14 0 0
$0.00 0 0 $80.00 $25.14 0 0
$0.00 0 0 $85.00 $30.14 0 0
$0.00 0 0 $90.00 $35.14 0 0
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
$12.86 0 1 $43.00 $0.00 0 0
$11.86 0 8 $44.00 $0.00 0 0
$10.86 0 8 $45.00 $0.00 0 0
$9.86 0 0 $46.00 $0.00 0 0
$8.86 0 0 $47.00 $0.00 0 2
$7.86 0 2 $48.00 $0.00 0 0
$7.36 0 1 $48.50 $0.00 0 2
$6.86 0 1 $49.00 $0.00 0 13
$6.36 0 1 $49.50 $0.00 0 0
$5.86 0 0 $50.00 $0.00 0 114
$4.87 0 0 $51.00 $0.01 0 13
$3.90 0 0 $52.00 $0.03 0 13
$2.96 0 2 $53.00 $0.10 0 16
$1.65 1 4 $54.00 $0.20 0 225
$1.16 0 24 $55.00 $0.30 0 32
$0.48 4 213 $56.00 $0.49 0 10
$0.05 4 177 $57.00 $1.33 0 39
$0.17 0 452 $58.00 $2.32 0 0
$0.16 0 70 $59.00 $3.31 0 0
$0.15 0 21 $60.00 $4.30 0 0
$0.14 0 34 $61.00 $5.29 0 0
$0.13 0 1 $62.00 $6.28 0 0
$0.12 0 4 $63.00 $7.27 0 0
$0.05 4 8 $64.00 $8.26 0 0
$0.10 0 5 $65.00 $9.25 0 0
$0.09 0 0 $66.00 $10.24 0 0
$0.08 0 1 $67.00 $11.23 0 0
$0.07 0 0 $68.00 $12.22 0 0
$0.06 0 1 $69.00 $13.18 2 0
$0.05 0 0 $70.00 $14.12 2 0
$0.04 0 0 $71.00 $15.20 0 0
$0.01 0 0 $75.00 $19.17 0 0
$0.00 0 0 $80.00 $24.17 0 0
$0.00 0 0 $85.00 $29.17 0 0
Oct 16, 2026 (41个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$16.74 0 0 $37.50 $0.00 0 0
$14.24 0 0 $40.00 $0.00 0 0
$11.75 0 0 $42.50 $0.01 0 2
$11.17 15 4 $43.00 $0.01 0 0
$10.19 15 4 $44.00 $0.02 0 0
$9.28 0 0 $45.00 $0.04 0 4
$8.31 0 0 $46.00 $0.07 0 0
$7.35 0 0 $47.00 $0.10 0 0
$7.00 64 64 $47.50 $0.12 0 129
$6.55 64 65 $48.00 $0.14 0 0
$5.82 1 1 $48.50 $0.16 0 0
$5.37 2 2 $49.00 $0.18 0 1
$4.94 1 1 $49.50 $0.20 0 1
$4.53 2 2 $50.00 $0.21 0 845
$3.49 0 0 $51.00 $0.25 0 3
$2.53 0 0 $52.00 $0.29 0 79
$2.05 0 7 $52.50 $0.31 0 10,887
$1.57 0 2 $53.00 $0.05 1 433
$0.60 0 8 $54.00 $0.15 6 46
$0.30 47 165 $55.00 $0.75 12 374
$0.14 1 323 $56.00 $1.98 0 23
$0.07 17 3,019 $57.00 $2.88 0 8
$0.08 6 93 $57.50 $3.22 2 76
$0.05 0 477 $58.00 $3.81 0 0
$0.05 1 74 $59.00 $4.78 0 0
$0.04 4 1,518 $60.00 $5.40 4 53
$0.00 0 10 $61.00 $6.76 0 0
$0.00 0 0 $62.00 $7.76 0 0
$0.00 0 2,953 $62.50 $8.26 0 0
$0.00 0 20 $63.00 $8.76 0 0
$0.00 0 10 $64.00 $9.76 0 0
$0.00 0 1,353 $65.00 $10.76 0 0
$0.00 0 2 $66.00 $11.76 0 0
$0.00 0 0 $67.00 $12.76 0 0
$0.00 0 69 $67.50 $12.68 3 0
$0.00 0 0 $68.00 $13.11 3 3
$0.00 0 275 $70.00 $15.76 0 0
$0.00 0 19 $75.00 $20.76 0 0
$0.00 0 0 $80.00 $25.76 0 0
$0.00 0 0 $85.00 $30.76 0 0
$0.00 0 0 $90.00 $35.76 0 0
Oct 23, 2026 (34个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$12.96 0 0 $42.00 $0.02 0 0
$11.97 0 0 $43.00 $0.03 0 0
$10.97 0 0 $44.00 $0.04 0 0
$9.98 0 0 $45.00 $0.05 0 0
$8.99 0 0 $46.00 $0.06 0 0
$8.00 0 0 $47.00 $0.08 0 0
$7.10 1 1 $48.00 $0.10 0 0
$6.04 0 3 $49.00 $0.12 0 3
$5.55 0 0 $49.50 $0.13 0 2
$5.06 0 0 $50.00 $0.05 510 29
$4.09 0 0 $51.00 $0.10 1 11
$3.12 0 0 $52.00 $0.15 5 13
$2.47 1 0 $53.00 $0.25 1 43
$1.73 1 2 $54.00 $0.57 208 5
$1.11 2 2 $55.00 $0.87 6 12
$0.58 210 14 $56.00 $1.62 0 0
$0.41 8 329 $57.00 $2.46 0 6
$0.20 3 650 $58.00 $3.09 10 15
$0.05 389 92 $59.00 $4.27 0 1
$0.15 0 151 $60.00 $5.25 0 0
$0.13 0 8 $61.00 $6.22 0 0
$0.11 0 4 $62.00 $7.20 0 0
$0.09 0 2 $63.00 $8.19 0 0
$0.08 0 2 $64.00 $9.17 0 0
$0.07 0 3 $65.00 $10.16 0 0
$0.06 0 3 $66.00 $11.15 0 0
$0.05 0 2 $67.00 $12.14 0 0
$0.04 0 2 $68.00 $13.13 0 0
$0.04 0 2 $69.00 $14.13 0 0
$0.03 0 0 $70.00 $15.12 0 0
$0.03 0 0 $71.00 $16.12 0 0
$0.02 0 0 $75.00 $20.10 0 0
$0.01 0 0 $80.00 $25.09 0 0
$0.00 0 0 $85.00 $30.08 0 0
Oct 30, 2026 (32个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$13.33 0 0 $42.00 $0.05 0 0
$12.35 0 0 $43.00 $0.08 0 0
$11.38 0 0 $44.00 $0.12 0 0
$10.43 0 0 $45.00 $0.17 0 2
$9.49 0 0 $46.00 $0.24 0 0
$8.55 0 0 $47.00 $0.31 0 67
$7.61 0 0 $48.00 $0.37 0 28
$6.68 0 0 $49.00 $0.44 0 17,011
$5.74 0 2 $50.00 $0.38 5 130
$4.80 0 0 $51.00 $0.58 0 11
$4.00 0 0 $52.00 $0.74 1 9,735
$3.20 0 2 $53.00 $1.01 0 13
$2.64 0 34 $54.00 $1.40 2 29
$2.09 0 49 $55.00 $1.94 0 27
$1.62 5 8 $56.00 $2.40 0 12
$1.15 1 9 $57.00 $3.03 1 5
$0.90 1 20 $58.00 $3.85 11 13
$0.70 1 68 $59.00 $4.50 0 0
$0.59 1 31 $60.00 $5.32 0 0
$0.33 0 9 $61.00 $6.23 0 0
$0.26 6 11 $62.00 $7.15 0 0
$0.17 0 8 $63.00 $8.08 0 1
$0.11 0 1 $64.00 $9.05 0 0
$0.07 0 1 $65.00 $10.04 0 1
$0.05 0 1 $66.00 $11.04 0 0
$0.03 0 0 $67.00 $12.04 0 0
$0.02 0 0 $68.00 $13.04 0 0
$0.01 0 0 $69.00 $14.04 0 0
$0.01 0 0 $70.00 $15.04 0 0
$0.00 0 0 $75.00 $20.04 0 0
$0.00 0 0 $80.00 $25.04 0 0
$0.00 0 0 $85.00 $30.04 0 0
Nov 6, 2026 (30个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$12.96 0 0 $42.00 $0.04 0 0
$11.96 0 0 $43.00 $0.06 0 0
$10.96 0 0 $44.00 $0.10 0 1
$9.98 0 0 $45.00 $0.16 0 3
$9.02 0 0 $46.00 $0.24 0 4
$8.08 0 0 $47.00 $0.32 0 2
$7.14 0 0 $48.00 $0.40 0 2
$6.24 0 0 $49.00 $0.54 0 4
$0.00 0 0 $49.50 $0.00 0 0
$5.42 0 0 $50.00 $0.50 7 0
$4.62 0 0 $51.00 $0.97 0 2
$3.86 0 0 $52.00 $1.24 0 2
$3.11 0 0 $53.00 $1.51 0 2
$2.61 0 55 $54.00 $2.03 0 0
$2.18 0 9 $55.00 $2.61 0 12
$1.75 0 3 $56.00 $3.19 0 0
$1.33 0 6 $57.00 $3.78 0 4
$1.10 0 11 $58.00 $4.55 0 0
$0.96 20 90 $59.00 $5.33 0 0
$0.69 2 1 $60.00 $6.10 0 0
$0.50 0 8 $61.00 $6.95 0 0
$0.40 0 19 $62.00 $7.86 0 0
$0.40 0 102 $63.00 $8.85 0 0
$0.39 0 0 $64.00 $9.84 0 0
$0.38 0 0 $65.00 $10.83 0 0
$0.37 0 0 $66.00 $11.81 0 0
$0.36 0 0 $67.00 $12.80 0 0
$0.34 0 0 $70.00 $15.77 0 0
$0.30 0 0 $75.00 $20.72 0 0
$0.26 0 0 $80.00 $25.67 0 0
Nov 13, 2026 (29个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$13.14 0 0 $42.00 $0.38 0 0
$12.14 0 0 $43.00 $0.39 0 20
$11.15 0 0 $44.00 $0.40 0 20
$10.15 0 0 $45.00 $0.41 0 2
$9.15 0 0 $46.00 $0.41 0 1
$8.16 0 0 $47.00 $0.42 0 0
$7.16 0 0 $48.00 $0.43 0 1
$6.25 0 0 $49.00 $0.54 0 0
$5.43 0 0 $50.00 $0.74 0 3
$4.61 0 0 $51.00 $0.94 0 1
$3.99 0 0 $52.00 $1.35 0 1
$3.40 0 0 $53.00 $1.78 0 0
$2.93 0 0 $54.00 $2.32 0 0
$2.47 0 0 $55.00 $2.86 0 6
$2.03 0 1 $56.00 $3.42 0 1
$1.59 0 6 $57.00 $3.99 0 0
$1.18 0 0 $58.00 $4.57 0 0
$0.95 0 1 $59.00 $5.35 0 0
$0.80 5 5 $60.00 $6.16 0 0
$0.58 0 5 $61.00 $6.97 0 0
$0.43 0 6 $62.00 $7.81 0 0
$0.40 0 0 $63.00 $8.79 0 0
$0.40 0 0 $64.00 $9.78 0 0
$0.39 0 0 $65.00 $10.77 0 0
$0.38 0 4 $66.00 $11.76 0 0
$0.15 1 1 $67.00 $12.75 0 0
$0.35 0 0 $70.00 $15.71 0 0
$0.30 0 0 $75.00 $20.65 0 0
$0.26 0 0 $80.00 $25.60 0 0

期权链仅覆盖最近7个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 12:39，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 19:37:09 · 仅供参考，不构成投资建议，也未考虑您的具体情况。

开利全球(Carrier) 讨论区 0 条评论

发表评论