楚伊宠物
CHWY
20.97
-0.34
-1.60%
楚伊宠物
US · CHWY
#1737 按市值排名
上市于 2019
20.97
-0.34
-1.60%
实时 - 追踪5344个代码 - 心跳于574秒前
· 2026-10-16 19:51
✦ 今日期权资金流向
看涨占优
4618 2786
■ 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50.72%——对应一个标准差的波动区间大约为$18.08–$23.86。
期权隐含区间（约68%概率），27天
$18.08现价 $20.97$23.86
分析师目标价区间（约12个月）
$24.00均值 $28.57$36.00
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 $19.00 | 看涨 | $0.19 | 604 | 910 | 83.48% |
| Oct 23 $21.00 | 看涨 | $0.54 | 501 | 614 | 46.77% |
| Oct 30 $19.50 | 看涨 | $1.57 | 338 | 136 | 47.97% |
| Oct 9 $18.50 | 看涨 | $0.49 | 322 | 836 | 99.07% |
| Oct 9 $18.00 | 看跌 | $0.03 | 311 | 1,775 | 92.09% |
| Nov 13 $19.50 | 看跌 | $0.50 | 289 | 32 | 49.07% |
| Oct 9 $19.50 | 看涨 | $0.07 | 277 | 708 | 84.08% |
| Oct 9 $20.00 | 看涨 | $0.02 | 219 | 746 | 100.26% |
| Oct 9 $18.50 | 看跌 | $0.07 | 216 | 217 | 83.69% |
| Nov 6 $23.00 | 看涨 | $0.30 | 210 | 644 | 39.82% |
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 (30个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $5.50 | 8 | 26 | $13.00 | $0.02 | 11 | 77 |
| $4.52 | 10 | 11 | $14.00 | $0.40 | 2 | 6 |
| $3.22 | 4 | 5 | $15.00 | $0.00 | 0 | 0 |
| $2.51 | 6 | 25 | $16.00 | $0.01 | 0 | 1,447 |
| $2.02 | 5 | 97 | $16.50 | $0.01 | 5 | 9,222 |
| $1.31 | 4 | 15 | $17.00 | $0.01 | 23 | 532 |
| $0.60 | 46 | 52 | $17.50 | $0.02 | 97 | 437 |
| $0.71 | 32 | 366 | $18.00 | $0.03 | 311 | 1,775 |
| $0.49 | 322 | 836 | $18.50 | $0.07 | 216 | 217 |
| $0.19 | 604 | 910 | $19.00 | $0.32 | 49 | 442 |
| $0.07 | 277 | 708 | $19.50 | $0.91 | 12 | 72 |
| $0.02 | 219 | 746 | $20.00 | $1.72 | 144 | 92 |
| $0.00 | 0 | 80 | $20.50 | $2.34 | 2 | 3 |
| $0.01 | 2 | 90 | $21.00 | $2.30 | 63 | 42 |
| $0.00 | 0 | 68 | $21.50 | $3.29 | 0 | 1 |
| $0.00 | 0 | 93 | $22.00 | $4.20 | 24 | 17 |
| $0.00 | 0 | 31 | $22.50 | $4.67 | 1 | 3 |
| $0.00 | 0 | 129 | $23.00 | $5.17 | 1 | 4 |
| $0.00 | 0 | 54 | $23.50 | $5.29 | 0 | 1 |
| $0.00 | 0 | 183 | $24.00 | $5.79 | 0 | 1 |
| $0.00 | 0 | 794 | $24.50 | $6.29 | 0 | 0 |
| $0.00 | 0 | 63 | $25.00 | $6.79 | 0 | 0 |
| $0.00 | 0 | 58 | $25.50 | $7.29 | 0 | 0 |
| $0.00 | 0 | 186 | $26.00 | $7.79 | 0 | 0 |
| $0.00 | 0 | 51 | $26.50 | $8.52 | 1 | 2 |
| $0.00 | 0 | 48 | $27.00 | $8.95 | 2 | 0 |
| $0.00 | 0 | 2 | $27.50 | $9.57 | 1 | 0 |
| $0.00 | 0 | 717 | $28.00 | $9.79 | 0 | 3 |
| $0.00 | 0 | 13 | $29.00 | $11.05 | 2 | 1 |
| $0.00 | 0 | 2 | $30.00 | $11.98 | 2 | 30 |
Oct 16, 2026 (40个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $11.32 | 0 | 6 | $10.00 | $0.00 | 0 | 2 |
| $9.07 | 1 | 27 | $12.50 | $0.00 | 0 | 2,784 |
| $8.64 | 1 | 21 | $13.00 | $0.00 | 0 | 53 |
| $7.32 | 0 | 23 | $14.00 | $0.00 | 0 | 14 |
| $6.32 | 0 | 303 | $15.00 | $0.00 | 0 | 366 |
| $5.33 | 0 | 25 | $16.00 | $0.00 | 0 | 2,598 |
| $4.83 | 0 | 22 | $16.50 | $0.00 | 0 | 32 |
| $4.33 | 0 | 44 | $17.00 | $0.00 | 0 | 236 |
| $3.80 | 1 | 152 | $17.50 | $0.00 | 0 | 7,713 |
| $3.25 | 3 | 143 | $18.00 | $0.01 | 4 | 486 |
| $2.80 | 3 | 475 | $18.50 | $0.00 | 0 | 207 |
| $2.13 | 21 | 1,169 | $19.00 | $0.01 | 1 | 718 |
| $1.57 | 11 | 2,348 | $19.50 | $0.02 | 0 | 1,735 |
| $1.04 | 39 | 2,653 | $20.00 | $0.01 | 11 | 1,904 |
| $0.60 | 17 | 722 | $20.50 | $0.03 | 21 | 85 |
| $0.26 | 26 | 1,002 | $21.00 | $0.10 | 5 | 77 |
| $0.02 | 66 | 219 | $21.50 | $0.38 | 1 | 34 |
| $0.01 | 22 | 714 | $22.00 | $0.73 | 0 | 4 |
| $0.03 | 0 | 2,005 | $22.50 | $1.35 | 29 | 450 |
| $0.01 | 3 | 185 | $23.00 | $1.70 | 0 | 2 |
| $0.01 | 0 | 56 | $23.50 | $2.19 | 0 | 1 |
| $0.00 | 0 | 110 | $24.00 | $2.69 | 0 | 0 |
| $0.00 | 0 | 41 | $24.50 | $3.19 | 0 | 0 |
| $0.00 | 0 | 3,275 | $25.00 | $3.69 | 0 | 0 |
| $0.00 | 0 | 21 | $25.50 | $4.19 | 0 | 0 |
| $0.00 | 0 | 13 | $26.00 | $4.69 | 0 | 0 |
| $0.00 | 0 | 7 | $26.50 | $5.19 | 0 | 0 |
| $0.00 | 0 | 23 | $27.00 | $5.69 | 0 | 1 |
| $0.00 | 0 | 1,186 | $27.50 | $6.19 | 0 | 2 |
| $0.00 | 0 | 18 | $28.00 | $6.69 | 0 | 0 |
| $0.00 | 0 | 18 | $29.00 | $7.69 | 0 | 0 |
| $0.00 | 0 | 1,156 | $30.00 | $8.69 | 0 | 0 |
| $0.00 | 0 | 422 | $32.50 | $11.19 | 0 | 0 |
| $0.00 | 0 | 222 | $35.00 | $13.69 | 0 | 0 |
| $0.00 | 0 | 105 | $37.50 | $16.19 | 0 | 0 |
| $0.00 | 0 | 166 | $40.00 | $18.69 | 0 | 0 |
| $0.00 | 0 | 18 | $42.50 | $21.19 | 0 | 0 |
| $0.00 | 0 | 47 | $45.00 | $23.69 | 0 | 0 |
| $0.00 | 0 | 12 | $47.50 | $26.19 | 0 | 0 |
| $0.00 | 0 | 71 | $50.00 | $28.69 | 0 | 0 |
Oct 23, 2026 (31个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $8.43 | 0 | 1 | $13.00 | $0.00 | 0 | 3 |
| $7.43 | 0 | 1 | $14.00 | $0.00 | 0 | 3 |
| $6.43 | 0 | 2 | $15.00 | $0.00 | 0 | 11 |
| $5.44 | 0 | 1 | $16.00 | $0.01 | 0 | 122 |
| $4.94 | 0 | 2 | $16.50 | $0.01 | 0 | 24 |
| $4.44 | 0 | 11 | $17.00 | $0.02 | 0 | 77 |
| $3.95 | 0 | 10 | $17.50 | $0.02 | 0 | 103 |
| $3.12 | 6 | 23 | $18.00 | $0.02 | 17 | 401 |
| $2.42 | 32 | 58 | $18.50 | $0.02 | 1 | 120 |
| $2.02 | 20 | 87 | $19.00 | $0.05 | 33 | 174 |
| $1.58 | 30 | 110 | $19.50 | $0.10 | 38 | 74 |
| $1.14 | 116 | 349 | $20.00 | $0.20 | 175 | 173 |
| $0.83 | 81 | 193 | $20.50 | $0.39 | 164 | 127 |
| $0.54 | 501 | 614 | $21.00 | $0.52 | 52 | 89 |
| $0.15 | 109 | 445 | $21.50 | $0.82 | 6 | 4 |
| $0.25 | 101 | 680 | $22.00 | $1.12 | 2 | 8 |
| $0.07 | 159 | 495 | $22.50 | $1.70 | 2 | 7 |
| $0.06 | 92 | 255 | $23.00 | $1.73 | 0 | 0 |
| $0.04 | 2 | 839 | $23.50 | $2.20 | 0 | 0 |
| $0.04 | 0 | 223 | $24.00 | $2.69 | 0 | 1 |
| $0.04 | 0 | 31 | $24.50 | $3.19 | 0 | 1 |
| $0.04 | 0 | 73 | $25.00 | $3.69 | 0 | 0 |
| $0.01 | 1 | 77 | $25.50 | $4.19 | 0 | 0 |
| $0.01 | 1 | 81 | $26.00 | $4.69 | 0 | 0 |
| $0.03 | 0 | 47 | $26.50 | $5.19 | 0 | 0 |
| $0.03 | 0 | 40 | $27.00 | $5.69 | 0 | 0 |
| $0.03 | 0 | 30 | $27.50 | $6.19 | 0 | 0 |
| $0.02 | 0 | 43 | $28.00 | $6.69 | 0 | 0 |
| $0.02 | 0 | 13 | $28.50 | $7.19 | 0 | 0 |
| $0.02 | 0 | 763 | $29.00 | $7.69 | 0 | 0 |
| $0.02 | 100 | 37 | $30.00 | $8.69 | 0 | 0 |
Oct 30, 2026 (29个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $8.44 | 0 | 0 | $13.00 | $0.00 | 0 | 0 |
| $7.45 | 0 | 1 | $14.00 | $0.01 | 0 | 0 |
| $6.46 | 0 | 0 | $15.00 | $0.02 | 0 | 26 |
| $5.46 | 0 | 0 | $16.00 | $0.02 | 0 | 331 |
| $4.97 | 0 | 0 | $16.50 | $0.03 | 0 | 34 |
| $4.47 | 0 | 11 | $17.00 | $0.06 | 2 | 105 |
| $3.98 | 0 | 27 | $17.50 | $0.03 | 15 | 101 |
| $3.50 | 0 | 50 | $18.00 | $0.05 | 7 | 412 |
| $2.49 | 5 | 45 | $18.50 | $0.08 | 0 | 781 |
| $2.17 | 2 | 112 | $19.00 | $0.20 | 21 | 54 |
| $1.57 | 338 | 136 | $19.50 | $0.23 | 1 | 95 |
| $1.37 | 141 | 1,157 | $20.00 | $0.40 | 32 | 51 |
| $1.02 | 68 | 509 | $20.50 | $0.51 | 3 | 31 |
| $0.73 | 94 | 351 | $21.00 | $0.57 | 2 | 56 |
| $0.57 | 24 | 207 | $21.50 | $0.89 | 0 | 43 |
| $0.36 | 12 | 295 | $22.00 | $1.14 | 0 | 7 |
| $0.26 | 53 | 271 | $22.50 | $1.48 | 0 | 1 |
| $0.16 | 32 | 83 | $23.00 | $1.88 | 0 | 3 |
| $0.10 | 2 | 132 | $23.50 | $2.28 | 0 | 1 |
| $0.07 | 4 | 111 | $24.00 | $3.24 | 2 | 0 |
| $0.10 | 0 | 29 | $24.50 | $3.21 | 0 | 0 |
| $0.04 | 16 | 90 | $25.00 | $4.22 | 4 | 0 |
| $0.06 | 0 | 37 | $25.50 | $4.19 | 0 | 0 |
| $0.02 | 10 | 58 | $26.00 | $5.26 | 2 | 0 |
| $0.04 | 0 | 68 | $26.50 | $5.19 | 0 | 0 |
| $0.04 | 0 | 58 | $27.00 | $5.69 | 0 | 0 |
| $0.19 | 13 | 48 | $28.00 | $6.69 | 0 | 0 |
| $0.05 | 39 | 58 | $29.00 | $7.69 | 0 | 0 |
| $0.01 | 0 | 13 | $30.00 | $8.69 | 0 | 0 |
Nov 6, 2026 (32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 | $13.00 | $0.00 | 0 | 0 |
| $7.89 | 0 | 0 | $13.50 | $0.00 | 0 | 0 |
| $7.39 | 0 | 0 | $14.00 | $0.00 | 0 | 24 |
| $6.89 | 0 | 0 | $14.50 | $0.01 | 0 | 1 |
| $6.40 | 0 | 1 | $15.00 | $0.01 | 0 | 209 |
| $5.91 | 0 | 0 | $15.50 | $0.02 | 0 | 6 |
| $5.43 | 0 | 0 | $16.00 | $0.04 | 0 | 25 |
| $4.95 | 0 | 0 | $16.50 | $0.05 | 1 | 25 |
| $4.48 | 0 | 0 | $17.00 | $0.09 | 0 | 23 |
| $4.01 | 0 | 12 | $17.50 | $0.13 | 2 | 74 |
| $3.30 | 1 | 28 | $18.00 | $0.21 | 1 | 48 |
| $3.08 | 0 | 24 | $18.50 | $0.18 | 0 | 11 |
| $2.18 | 2 | 291 | $19.00 | $0.23 | 0 | 34 |
| $2.04 | 1 | 71 | $19.50 | $0.41 | 164 | 8 |
| $1.48 | 12 | 247 | $20.00 | $0.56 | 133 | 41 |
| $1.19 | 70 | 65 | $20.50 | $0.62 | 2 | 27 |
| $0.96 | 77 | 152 | $21.00 | $0.74 | 2 | 14 |
| $0.73 | 10 | 151 | $21.50 | $1.06 | 0 | 1 |
| $0.57 | 15 | 907 | $22.00 | $1.31 | 0 | 0 |
| $0.41 | 3 | 53 | $22.50 | $1.68 | 0 | 13 |
| $0.30 | 210 | 644 | $23.00 | $2.04 | 0 | 1 |
| $0.22 | 10 | 14 | $23.50 | $2.41 | 0 | 0 |
| $0.20 | 1 | 98 | $24.00 | $2.81 | 0 | 2 |
| $0.17 | 0 | 5 | $24.50 | $3.29 | 0 | 0 |
| $0.16 | 0 | 3 | $25.00 | $3.78 | 0 | 0 |
| $0.00 | 0 | 0 | $25.50 | $0.00 | 0 | 0 |
| $0.12 | 0 | 6 | $26.00 | $4.75 | 0 | 0 |
| $0.00 | 0 | 0 | $26.50 | $0.00 | 0 | 0 |
| $0.10 | 0 | 2 | $27.00 | $5.73 | 0 | 0 |
| $0.08 | 0 | 4 | $28.00 | $6.71 | 0 | 0 |
| $0.06 | 0 | 0 | $29.00 | $7.70 | 0 | 0 |
| $0.05 | 0 | 33 | $30.00 | $8.70 | 0 | 0 |
Nov 13, 2026 (26个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $7.94 | 0 | 0 | $13.50 | $0.04 | 0 | 24 |
| $7.45 | 0 | 0 | $14.00 | $0.05 | 0 | 0 |
| $6.96 | 0 | 0 | $14.50 | $0.04 | 210 | 220 |
| $6.47 | 0 | 0 | $15.00 | $0.07 | 0 | 71 |
| $5.97 | 0 | 0 | $15.50 | $0.07 | 0 | 71 |
| $5.48 | 0 | 1 | $16.00 | $0.08 | 0 | 13 |
| $4.99 | 0 | 0 | $16.50 | $0.09 | 0 | 118 |
| $4.50 | 0 | 3 | $17.00 | $0.10 | 44 | 62 |
| $4.04 | 0 | 8 | $17.50 | $0.14 | 4 | 26 |
| $3.58 | 0 | 16 | $18.00 | $0.22 | 2 | 18 |
| $2.69 | 2 | 2 | $18.50 | $0.27 | 102 | 55 |
| $2.70 | 0 | 8 | $19.00 | $0.34 | 112 | 19 |
| $1.90 | 8 | 42 | $19.50 | $0.50 | 289 | 32 |
| $1.65 | 14 | 36 | $20.00 | $0.69 | 89 | 26 |
| $1.37 | 87 | 97 | $20.50 | $0.85 | 3 | 2 |
| $1.07 | 88 | 79 | $21.00 | $0.98 | 1 | 4 |
| $0.87 | 4 | 24 | $21.50 | $1.22 | 0 | 0 |
| $0.70 | 7 | 222 | $22.00 | $1.51 | 3 | 1 |
| $0.53 | 4 | 31 | $22.50 | $1.81 | 0 | 1 |
| $0.57 | 0 | 153 | $23.00 | $2.16 | 0 | 0 |
| $0.33 | 2 | 0 | $23.50 | $2.54 | 0 | 0 |
| $0.26 | 13 | 16 | $24.00 | $2.94 | 0 | 0 |
| $0.28 | 0 | 13 | $25.00 | $3.88 | 0 | 0 |
| $0.22 | 0 | 1 | $26.00 | $4.82 | 0 | 0 |
| $0.15 | 0 | 0 | $27.00 | $5.77 | 0 | 0 |
| $0.03 | 20 | 30 | $30.00 | $8.69 | 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 14:09，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 19:51:36 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
楚伊宠物 讨论区 0 条评论