信诺集团(Cigna)
CI
302.30
+3.49
+1.17%
信诺集团(Cigna)
US · CI
#312 按市值排名
上市于 1970
302.30
+3.49
+1.17%
实时 - 追踪5344个代码 - 心跳于202秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
5025 3047
■ 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37.05%——对应一个标准差的波动区间大约为$271.84–$332.76。
期权隐含区间（约68%概率），27天
$271.84现价 $302.30$332.76
分析师目标价区间（约12个月）
$290.00均值 $341.18$387.00
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 $260.00 | 看跌 | $0.03 | 1,698 | 4,008 | 185.72% |
| Nov 6 $340.00 | 看涨 | $1.15 | 1,626 | 1 | 36.88% |
| Oct 2 $270.00 | 看涨 | $0.80 | 759 | 629 | 70.95% |
| Oct 23 $302.50 | 看涨 | $4.30 | 368 | 76 | 31.21% |
| Oct 30 $307.50 | 看涨 | $4.20 | 301 | 3 | 28.26% |
| Oct 16 $300.00 | 看涨 | $1.68 | 291 | 621 | 60.68% |
| Oct 2 $270.00 | 看跌 | $2.88 | 280 | 1,063 | 52.90% |
| Oct 2 $272.50 | 看涨 | $0.45 | 269 | 361 | 71.04% |
| Oct 2 $277.50 | 看涨 | $0.12 | 268 | 600 | 71.06% |
| Oct 2 $267.50 | 看涨 | $1.70 | 184 | 369 | 73.97% |
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 (55个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $91.42 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $86.43 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $81.43 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $76.44 | 0 | 0 | $200.00 | $0.01 | 0 | 0 |
| $71.45 | 0 | 0 | $205.00 | $0.01 | 0 | 0 |
| $66.46 | 0 | 0 | $210.00 | $0.01 | 0 | 0 |
| $61.47 | 0 | 0 | $215.00 | $0.02 | 0 | 4 |
| $56.48 | 0 | 0 | $220.00 | $0.03 | 0 | 3 |
| $51.50 | 0 | 0 | $225.00 | $0.04 | 0 | 4 |
| $46.52 | 0 | 0 | $230.00 | $0.06 | 0 | 0 |
| $41.56 | 0 | 0 | $235.00 | $0.09 | 0 | 0 |
| $36.60 | 0 | 0 | $240.00 | $0.13 | 0 | 4 |
| $31.66 | 0 | 0 | $245.00 | $0.19 | 0 | 8 |
| $26.74 | 0 | 0 | $250.00 | $0.26 | 0 | 10 |
| $24.29 | 0 | 0 | $252.50 | $0.32 | 0 | 0 |
| $21.86 | 0 | 0 | $255.00 | $0.37 | 0 | 5 |
| $19.43 | 0 | 0 | $257.50 | $0.25 | 88 | 0 |
| $17.01 | 0 | 0 | $260.00 | $0.25 | 9 | 33 |
| $14.61 | 0 | 0 | $262.50 | $0.62 | 0 | 14 |
| $12.44 | 0 | 0 | $265.00 | $0.96 | 0 | 15 |
| $10.28 | 0 | 0 | $267.50 | $0.87 | 16 | 5 |
| $8.12 | 0 | 7 | $270.00 | $1.25 | 5 | 70 |
| $5.75 | 1 | 0 | $272.50 | $1.97 | 10 | 357 |
| $5.00 | 28 | 10 | $275.00 | $2.90 | 24 | 36 |
| $3.35 | 2 | 158 | $277.50 | $4.52 | 3 | 6 |
| $2.30 | 46 | 61 | $280.00 | $5.62 | 2 | 21 |
| $1.90 | 2 | 31 | $282.50 | $8.34 | 0 | 5 |
| $1.48 | 28 | 245 | $285.00 | $10.20 | 0 | 4 |
| $0.95 | 5 | 99 | $287.50 | $12.33 | 0 | 2 |
| $0.55 | 5 | 45 | $290.00 | $14.47 | 0 | 10 |
| $0.35 | 1 | 44 | $292.50 | $16.73 | 0 | 0 |
| $0.35 | 0 | 23 | $295.00 | $19.09 | 0 | 1 |
| $0.22 | 0 | 6 | $297.50 | $21.52 | 0 | 1 |
| $0.12 | 6 | 37 | $300.00 | $24.00 | 0 | 0 |
| $0.08 | 0 | 5 | $302.50 | $26.50 | 0 | 0 |
| $0.05 | 4 | 29 | $305.00 | $29.00 | 0 | 0 |
| $0.03 | 0 | 0 | $307.50 | $31.50 | 0 | 0 |
| $0.02 | 0 | 43 | $310.00 | $34.00 | 0 | 0 |
| $0.00 | 0 | 2 | $315.00 | $39.00 | 0 | 0 |
| $0.00 | 0 | 1 | $320.00 | $44.00 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $49.00 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $54.00 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $59.00 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $64.00 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $69.00 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $74.00 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $79.00 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $84.00 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $89.00 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $94.00 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $99.00 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $104.00 | 0 | 0 |
| $0.00 | 0 | 0 | $385.00 | $109.00 | 0 | 0 |
| $0.00 | 0 | 0 | $390.00 | $114.00 | 0 | 0 |
| $0.00 | 0 | 0 | $395.00 | $119.00 | 0 | 0 |
Oct 2, 2026 (56个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $87.17 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $82.17 | 0 | 6 | $190.00 | $0.00 | 0 | 0 |
| $77.17 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $72.17 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $67.17 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $62.18 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $57.18 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $52.18 | 0 | 2 | $220.00 | $0.00 | 0 | 1 |
| $47.18 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $42.19 | 0 | 0 | $230.00 | $0.01 | 0 | 0 |
| $37.20 | 0 | 0 | $235.00 | $0.02 | 0 | 0 |
| $32.22 | 0 | 0 | $240.00 | $0.04 | 0 | 0 |
| $27.27 | 0 | 0 | $245.00 | $0.05 | 4 | 14 |
| $24.81 | 0 | 0 | $247.50 | $0.13 | 0 | 5 |
| $22.35 | 0 | 0 | $250.00 | $0.05 | 7 | 130 |
| $19.89 | 0 | 0 | $252.50 | $0.21 | 0 | 13 |
| $17.43 | 0 | 0 | $255.00 | $0.10 | 124 | 127 |
| $14.97 | 0 | 0 | $257.50 | $0.11 | 14 | 46 |
| $9.13 | 3 | 1 | $260.00 | $0.75 | 12 | 176 |
| $10.28 | 0 | 3 | $262.50 | $0.21 | 6 | 105 |
| $3.59 | 3 | 7 | $265.00 | $0.65 | 11 | 389 |
| $1.70 | 184 | 369 | $267.50 | $1.55 | 104 | 111 |
| $0.80 | 759 | 629 | $270.00 | $2.88 | 280 | 1,063 |
| $0.45 | 269 | 361 | $272.50 | $3.50 | 32 | 182 |
| $0.35 | 3 | 833 | $275.00 | $7.72 | 4 | 283 |
| $0.12 | 268 | 600 | $277.50 | $10.40 | 3 | 100 |
| $0.05 | 16 | 250 | $280.00 | $12.58 | 2 | 3 |
| $0.05 | 7 | 122 | $282.50 | $14.77 | 1 | 0 |
| $0.29 | 8 | 106 | $285.00 | $13.71 | 0 | 0 |
| $0.05 | 7 | 22 | $287.50 | $16.05 | 0 | 0 |
| $0.52 | 0 | 22 | $290.00 | $18.46 | 0 | 0 |
| $0.05 | 2 | 34 | $292.50 | $20.88 | 0 | 0 |
| $0.32 | 0 | 104 | $295.00 | $23.30 | 0 | 0 |
| $0.05 | 2 | 57 | $297.50 | $25.74 | 0 | 0 |
| $0.19 | 0 | 32 | $300.00 | $28.20 | 0 | 0 |
| $0.14 | 0 | 1 | $302.50 | $30.68 | 0 | 0 |
| $0.11 | 0 | 1 | $305.00 | $33.17 | 0 | 0 |
| $0.08 | 0 | 0 | $307.50 | $35.67 | 0 | 0 |
| $0.06 | 0 | 13 | $310.00 | $38.17 | 0 | 0 |
| $0.04 | 0 | 2 | $315.00 | $43.17 | 0 | 0 |
| $0.02 | 0 | 0 | $320.00 | $48.17 | 0 | 0 |
| $0.01 | 0 | 0 | $325.00 | $53.17 | 0 | 0 |
| $0.01 | 0 | 0 | $330.00 | $58.17 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $63.17 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $68.17 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $73.17 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $78.17 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $83.17 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $88.17 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $93.17 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $98.17 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $103.17 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $108.17 | 0 | 0 |
| $0.00 | 0 | 0 | $385.00 | $113.17 | 0 | 0 |
| $0.00 | 0 | 0 | $390.00 | $118.17 | 0 | 0 |
| $0.00 | 0 | 0 | $395.00 | $123.17 | 0 | 0 |
Oct 9, 2026 (54个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $96.10 | 0 | 1 | $185.00 | $0.00 | 0 | 2 |
| $91.10 | 0 | 1 | $190.00 | $0.00 | 0 | 2 |
| $86.11 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $81.11 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $76.11 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $71.11 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $66.11 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $61.11 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $56.11 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $51.11 | 0 | 0 | $230.00 | $0.00 | 0 | 5 |
| $46.11 | 0 | 0 | $235.00 | $0.00 | 0 | 4 |
| $41.13 | 0 | 0 | $240.00 | $0.02 | 0 | 1 |
| $36.15 | 0 | 2 | $245.00 | $0.04 | 0 | 41 |
| $33.66 | 0 | 2 | $247.50 | $0.05 | 0 | 38 |
| $31.17 | 0 | 2 | $250.00 | $0.06 | 0 | 47 |
| $28.68 | 0 | 0 | $252.50 | $0.07 | 0 | 39 |
| $26.19 | 0 | 5 | $255.00 | $0.08 | 0 | 40 |
| $23.70 | 0 | 0 | $257.50 | $0.09 | 0 | 77 |
| $21.22 | 0 | 3 | $260.00 | $0.10 | 0 | 56 |
| $18.73 | 0 | 3 | $262.50 | $0.11 | 0 | 19 |
| $16.24 | 0 | 28 | $265.00 | $0.12 | 0 | 128 |
| $13.75 | 0 | 19 | $267.50 | $0.38 | 1 | 127 |
| $11.26 | 0 | 352 | $270.00 | $0.10 | 1 | 392 |
| $13.70 | 1 | 422 | $272.50 | $0.16 | 0 | 48 |
| $10.41 | 1 | 60 | $275.00 | $0.14 | 4 | 40 |
| $5.30 | 4 | 36 | $277.50 | $0.15 | 3 | 9 |
| $3.47 | 24 | 449 | $280.00 | $0.56 | 29 | 380 |
| $1.50 | 17 | 161 | $282.50 | $2.79 | 0 | 1 |
| $0.80 | 9 | 106 | $285.00 | $2.20 | 2 | 16 |
| $1.29 | 10 | 19 | $287.50 | $6.76 | 0 | 0 |
| $0.23 | 0 | 584 | $290.00 | $9.14 | 0 | 0 |
| $0.10 | 0 | 2 | $292.50 | $11.52 | 0 | 0 |
| $0.55 | 1 | 20 | $295.00 | $13.98 | 0 | 0 |
| $0.01 | 0 | 1 | $297.50 | $16.47 | 0 | 0 |
| $0.00 | 0 | 35 | $300.00 | $18.97 | 0 | 0 |
| $0.10 | 1 | 9 | $305.00 | $23.97 | 0 | 0 |
| $0.00 | 0 | 6 | $310.00 | $28.97 | 0 | 0 |
| $0.00 | 0 | 1 | $315.00 | $33.97 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $38.97 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $43.97 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $48.97 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $53.97 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $58.97 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $63.97 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $68.97 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $73.97 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $78.97 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $83.97 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $88.97 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $93.97 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $98.97 | 0 | 0 |
| $0.00 | 0 | 0 | $385.00 | $103.97 | 0 | 0 |
| $0.00 | 0 | 0 | $390.00 | $108.97 | 0 | 0 |
| $0.00 | 0 | 0 | $395.00 | $113.97 | 0 | 0 |
Oct 16, 2026 (61个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $139.61 | 0 | 0 | $150.00 | $0.00 | 0 | 3 |
| $134.61 | 0 | 1 | $155.00 | $0.00 | 0 | 1 |
| $129.62 | 0 | 1 | $160.00 | $0.00 | 0 | 1 |
| $124.62 | 0 | 0 | $165.00 | $0.00 | 0 | 6 |
| $119.62 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $114.62 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $109.62 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $104.62 | 0 | 0 | $185.00 | $0.00 | 0 | 3 |
| $99.62 | 0 | 0 | $190.00 | $0.00 | 0 | 2 |
| $94.62 | 0 | 0 | $195.00 | $0.00 | 0 | 7 |
| $89.62 | 0 | 0 | $200.00 | $0.00 | 0 | 7 |
| $84.63 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $79.63 | 0 | 0 | $210.00 | $0.00 | 0 | 14 |
| $74.63 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $69.63 | 0 | 0 | $220.00 | $0.00 | 0 | 140 |
| $64.63 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $59.63 | 0 | 0 | $230.00 | $0.00 | 0 | 31 |
| $54.63 | 0 | 0 | $235.00 | $0.00 | 0 | 3 |
| $49.63 | 0 | 0 | $240.00 | $0.00 | 0 | 99 |
| $44.63 | 0 | 4 | $245.00 | $0.00 | 0 | 16 |
| $42.13 | 0 | 4 | $247.50 | $0.00 | 0 | 6 |
| $39.64 | 0 | 2 | $250.00 | $0.04 | 6 | 1,553 |
| $45.14 | 2 | 0 | $252.50 | $0.00 | 0 | 1 |
| $42.65 | 6 | 2 | $255.00 | $0.00 | 0 | 195 |
| $40.13 | 8 | 0 | $257.50 | $1.01 | 1 | 42 |
| $37.64 | 4 | 9 | $260.00 | $0.03 | 1,698 | 4,008 |
| $34.99 | 2 | 6 | $262.50 | $0.30 | 2 | 270 |
| $32.50 | 2 | 3 | $265.00 | $0.06 | 0 | 128 |
| $22.23 | 0 | 17 | $267.50 | $0.09 | 0 | 26 |
| $19.76 | 0 | 82 | $270.00 | $0.12 | 0 | 1,617 |
| $17.30 | 0 | 125 | $272.50 | $0.10 | 7 | 16 |
| $24.19 | 2 | 30 | $275.00 | $0.19 | 0 | 95 |
| $12.37 | 0 | 201 | $277.50 | $0.05 | 12 | 93 |
| $18.46 | 34 | 363 | $280.00 | $0.05 | 24 | 519 |
| $17.07 | 4 | 265 | $282.50 | $0.15 | 3 | 118 |
| $13.84 | 9 | 774 | $285.00 | $0.06 | 1 | 366 |
| $12.50 | 12 | 341 | $287.50 | $0.12 | 19 | 54 |
| $8.69 | 84 | 287 | $290.00 | $0.33 | 45 | 522 |
| $7.65 | 24 | 35 | $292.50 | $0.45 | 4 | 4 |
| $4.58 | 6 | 76 | $295.00 | $0.80 | 73 | 73 |
| $2.98 | 7 | 18 | $297.50 | $1.64 | 4 | 3 |
| $1.68 | 291 | 621 | $300.00 | $3.22 | 1 | 10 |
| $0.95 | 79 | 73 | $302.50 | $13.05 | 0 | 0 |
| $0.45 | 79 | 67 | $305.00 | $15.47 | 0 | 0 |
| $0.14 | 14 | 195 | $310.00 | $20.42 | 0 | 1,600 |
| $0.00 | 0 | 0 | $315.00 | $25.42 | 0 | 0 |
| $0.29 | 6 | 194 | $320.00 | $30.42 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $35.42 | 0 | 0 |
| $0.00 | 0 | 41 | $330.00 | $40.42 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $45.42 | 0 | 0 |
| $0.00 | 0 | 73 | $340.00 | $50.42 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $55.42 | 0 | 0 |
| $0.00 | 0 | 78 | $350.00 | $60.42 | 0 | 0 |
| $0.00 | 0 | 8 | $360.00 | $70.42 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $80.42 | 0 | 0 |
| $0.00 | 0 | 1 | $380.00 | $90.42 | 0 | 0 |
| $0.00 | 0 | 5 | $390.00 | $100.42 | 0 | 0 |
| $0.00 | 0 | 0 | $400.00 | $110.42 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $120.42 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $130.42 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $140.42 | 0 | 0 |
Oct 23, 2026 (59个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $114.02 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $109.02 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $104.03 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $99.03 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $94.04 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $89.04 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $84.05 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $79.05 | 0 | 0 | $220.00 | $0.00 | 0 | 3 |
| $74.05 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $69.06 | 0 | 0 | $230.00 | $0.00 | 0 | 2 |
| $64.06 | 0 | 0 | $235.00 | $0.00 | 0 | 0 |
| $59.07 | 0 | 0 | $240.00 | $0.00 | 0 | 5 |
| $54.07 | 0 | 0 | $245.00 | $0.00 | 0 | 0 |
| $51.58 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $49.08 | 0 | 0 | $250.00 | $0.00 | 0 | 20 |
| $46.59 | 0 | 5 | $252.50 | $0.01 | 0 | 0 |
| $44.09 | 0 | 0 | $255.00 | $0.07 | 1 | 37 |
| $41.61 | 0 | 0 | $257.50 | $0.02 | 0 | 1 |
| $39.12 | 0 | 0 | $260.00 | $0.04 | 0 | 31 |
| $36.65 | 0 | 0 | $262.50 | $0.06 | 0 | 75 |
| $34.18 | 0 | 1 | $265.00 | $0.10 | 1 | 46 |
| $31.72 | 0 | 0 | $267.50 | $0.12 | 0 | 76 |
| $29.25 | 0 | 37 | $270.00 | $0.15 | 0 | 24 |
| $26.79 | 0 | 2 | $272.50 | $0.19 | 0 | 15 |
| $24.33 | 0 | 27 | $275.00 | $0.23 | 0 | 33 |
| $21.90 | 0 | 3 | $277.50 | $0.30 | 0 | 179 |
| $22.30 | 3 | 43 | $280.00 | $0.50 | 0 | 16 |
| $18.62 | 3 | 16 | $282.50 | $0.77 | 0 | 1 |
| $16.25 | 12 | 71 | $285.00 | $0.65 | 4 | 49 |
| $12.93 | 0 | 7 | $287.50 | $0.81 | 3 | 91 |
| $13.05 | 6 | 27 | $290.00 | $1.00 | 15 | 1 |
| $9.70 | 3 | 338 | $292.50 | $1.55 | 71 | 2 |
| $8.28 | 7 | 49 | $295.00 | $2.25 | 7 | 1 |
| $5.79 | 0 | 115 | $297.50 | $2.72 | 1 | 3 |
| $5.80 | 55 | 91 | $300.00 | $3.61 | 52 | 1 |
| $4.30 | 368 | 76 | $302.50 | $5.50 | 111 | 0 |
| $3.35 | 4 | 85 | $305.00 | $8.75 | 0 | 0 |
| $2.06 | 0 | 6 | $307.50 | $10.48 | 0 | 0 |
| $2.00 | 20 | 35 | $310.00 | $12.30 | 0 | 0 |
| $1.25 | 2 | 11 | $312.50 | $14.54 | 0 | 0 |
| $1.00 | 10 | 23 | $315.00 | $16.78 | 0 | 0 |
| $0.00 | 0 | 0 | $317.50 | $0.00 | 0 | 0 |
| $0.32 | 44 | 47 | $320.00 | $21.38 | 0 | 0 |
| $0.00 | 0 | 0 | $322.50 | $0.00 | 0 | 0 |
| $0.17 | 0 | 20 | $325.00 | $26.22 | 0 | 0 |
| $0.07 | 0 | 0 | $330.00 | $31.19 | 0 | 0 |
| $0.02 | 0 | 0 | $335.00 | $36.19 | 0 | 0 |
| $0.01 | 0 | 0 | $340.00 | $41.19 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $46.19 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $51.19 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $56.19 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $61.19 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $66.19 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $71.19 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $76.19 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $81.19 | 0 | 0 |
| $0.00 | 0 | 0 | $385.00 | $86.19 | 0 | 0 |
| $0.00 | 0 | 0 | $390.00 | $91.19 | 0 | 0 |
| $0.00 | 0 | 0 | $395.00 | $96.19 | 0 | 0 |
Oct 30, 2026 (57个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $113.81 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $108.82 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $103.82 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $98.83 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $93.84 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $88.85 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $83.86 | 0 | 0 | $215.00 | $0.01 | 0 | 0 |
| $78.87 | 0 | 0 | $220.00 | $0.01 | 0 | 1 |
| $73.88 | 0 | 0 | $225.00 | $0.01 | 0 | 10 |
| $68.89 | 0 | 0 | $230.00 | $0.02 | 0 | 12 |
| $63.91 | 0 | 0 | $235.00 | $0.03 | 0 | 9 |
| $58.93 | 0 | 0 | $240.00 | $0.04 | 0 | 3 |
| $53.96 | 0 | 0 | $245.00 | $0.06 | 0 | 6 |
| $48.99 | 0 | 0 | $250.00 | $0.09 | 0 | 36 |
| $44.04 | 0 | 0 | $255.00 | $0.13 | 0 | 34 |
| $41.57 | 0 | 0 | $257.50 | $0.15 | 0 | 0 |
| $39.10 | 0 | 3 | $260.00 | $0.18 | 0 | 152 |
| $36.69 | 0 | 0 | $262.50 | $0.26 | 0 | 0 |
| $34.28 | 0 | 3 | $265.00 | $0.35 | 0 | 31 |
| $31.87 | 0 | 0 | $267.50 | $0.43 | 0 | 1 |
| $29.50 | 0 | 34 | $270.00 | $0.30 | 4 | 61 |
| $27.13 | 0 | 0 | $272.50 | $0.43 | 2 | 0 |
| $24.76 | 0 | 142 | $275.00 | $0.52 | 1 | 157 |
| $22.57 | 0 | 1 | $277.50 | $1.12 | 0 | 0 |
| $22.05 | 5 | 81 | $280.00 | $1.42 | 0 | 16 |
| $18.37 | 0 | 2 | $282.50 | $1.92 | 0 | 20 |
| $17.80 | 2 | 215 | $285.00 | $1.60 | 40 | 7 |
| $14.52 | 0 | 0 | $287.50 | $3.06 | 0 | 3 |
| $12.66 | 0 | 110 | $290.00 | $2.05 | 11 | 1 |
| $10.80 | 0 | 3 | $292.50 | $2.83 | 2 | 49 |
| $9.87 | 2 | 9 | $295.00 | $5.20 | 0 | 35 |
| $9.33 | 4 | 1 | $297.50 | $6.08 | 0 | 0 |
| $7.50 | 18 | 187 | $300.00 | $6.00 | 1 | 0 |
| $5.41 | 0 | 0 | $302.50 | $8.94 | 0 | 0 |
| $4.80 | 2 | 7 | $305.00 | $10.57 | 0 | 0 |
| $4.20 | 301 | 3 | $307.50 | $12.19 | 0 | 0 |
| $3.42 | 2 | 421 | $310.00 | $13.82 | 0 | 0 |
| $2.34 | 21 | 0 | $312.50 | $15.77 | 0 | 0 |
| $1.70 | 0 | 12 | $315.00 | $17.72 | 0 | 0 |
| $0.00 | 0 | 0 | $317.50 | $0.00 | 0 | 0 |
| $1.40 | 1 | 3 | $320.00 | $22.29 | 0 | 0 |
| $0.00 | 0 | 0 | $322.50 | $0.00 | 0 | 0 |
| $0.81 | 0 | 1 | $325.00 | $26.85 | 0 | 0 |
| $0.55 | 0 | 1 | $330.00 | $31.60 | 0 | 0 |
| $0.38 | 0 | 0 | $335.00 | $36.43 | 0 | 0 |
| $0.26 | 0 | 0 | $340.00 | $41.33 | 0 | 0 |
| $0.18 | 0 | 0 | $345.00 | $46.26 | 0 | 0 |
| $0.12 | 0 | 0 | $350.00 | $51.22 | 0 | 0 |
| $0.08 | 0 | 0 | $355.00 | $56.20 | 0 | 0 |
| $0.06 | 0 | 0 | $360.00 | $61.19 | 0 | 0 |
| $0.04 | 0 | 0 | $365.00 | $66.19 | 0 | 0 |
| $0.03 | 0 | 0 | $370.00 | $71.19 | 0 | 0 |
| $0.02 | 0 | 0 | $375.00 | $76.19 | 0 | 0 |
| $0.01 | 0 | 0 | $380.00 | $81.19 | 0 | 0 |
| $0.01 | 0 | 0 | $385.00 | $86.19 | 0 | 0 |
| $0.01 | 0 | 0 | $390.00 | $91.19 | 0 | 0 |
| $0.00 | 0 | 0 | $395.00 | $96.19 | 0 | 0 |
Nov 6, 2026 (53个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $114.04 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $109.05 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $104.07 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $99.08 | 0 | 0 | $200.00 | $0.01 | 0 | 0 |
| $94.10 | 0 | 0 | $205.00 | $0.01 | 0 | 0 |
| $89.13 | 0 | 0 | $210.00 | $0.03 | 0 | 0 |
| $84.16 | 0 | 0 | $215.00 | $0.05 | 0 | 0 |
| $79.21 | 0 | 0 | $220.00 | $0.09 | 0 | 4 |
| $74.29 | 0 | 0 | $225.00 | $0.15 | 0 | 0 |
| $69.39 | 0 | 0 | $230.00 | $0.25 | 0 | 13 |
| $64.51 | 0 | 1 | $235.00 | $0.35 | 0 | 4 |
| $59.62 | 0 | 0 | $240.00 | $0.45 | 0 | 4 |
| $54.73 | 0 | 0 | $245.00 | $0.55 | 0 | 4 |
| $49.88 | 0 | 0 | $250.00 | $0.69 | 0 | 5 |
| $45.13 | 0 | 0 | $255.00 | $0.70 | 3 | 21 |
| $40.39 | 0 | 0 | $260.00 | $1.18 | 0 | 102 |
| $35.74 | 0 | 0 | $265.00 | $1.40 | 1 | 30 |
| $31.44 | 0 | 55 | $270.00 | $1.75 | 3 | 12 |
| $27.15 | 0 | 50 | $275.00 | $2.90 | 0 | 3 |
| $0.00 | 0 | 0 | $277.50 | $0.00 | 0 | 0 |
| $24.90 | 2 | 501 | $280.00 | $3.30 | 1 | 8 |
| $0.00 | 0 | 0 | $282.50 | $0.00 | 0 | 0 |
| $21.85 | 2 | 17 | $285.00 | $4.51 | 4 | 7 |
| $0.00 | 0 | 0 | $287.50 | $0.00 | 0 | 0 |
| $17.83 | 8 | 14 | $290.00 | $7.20 | 0 | 0 |
| $0.00 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $15.90 | 33 | 21 | $295.00 | $9.25 | 0 | 1 |
| $0.00 | 0 | 0 | $297.50 | $0.00 | 0 | 0 |
| $13.00 | 1 | 104 | $300.00 | $11.67 | 0 | 4 |
| $0.00 | 0 | 0 | $302.50 | $0.00 | 0 | 0 |
| $10.20 | 9 | 515 | $305.00 | $14.42 | 0 | 5 |
| $0.00 | 0 | 0 | $307.50 | $0.00 | 0 | 0 |
| $6.85 | 0 | 8 | $310.00 | $17.57 | 0 | 0 |
| $0.00 | 0 | 0 | $312.50 | $0.00 | 0 | 0 |
| $5.80 | 1 | 14 | $315.00 | $20.85 | 0 | 0 |
| $0.00 | 0 | 0 | $317.50 | $0.00 | 0 | 0 |
| $3.90 | 0 | 2 | $320.00 | $24.64 | 0 | 0 |
| $0.00 | 0 | 0 | $322.50 | $0.00 | 0 | 0 |
| $3.53 | 9 | 2 | $325.00 | $28.44 | 0 | 0 |
| $2.05 | 0 | 0 | $330.00 | $32.82 | 0 | 0 |
| $1.45 | 0 | 0 | $335.00 | $37.23 | 0 | 0 |
| $1.15 | 1,626 | 1 | $340.00 | $42.01 | 0 | 0 |
| $0.97 | 0 | 2 | $345.00 | $46.79 | 0 | 0 |
| $0.93 | 0 | 0 | $350.00 | $51.75 | 0 | 0 |
| $0.90 | 0 | 0 | $355.00 | $56.72 | 0 | 0 |
| $0.86 | 0 | 0 | $360.00 | $61.68 | 0 | 0 |
| $0.82 | 0 | 0 | $365.00 | $66.65 | 0 | 0 |
| $0.78 | 0 | 0 | $370.00 | $71.61 | 0 | 0 |
| $0.74 | 0 | 0 | $375.00 | $76.58 | 0 | 0 |
| $0.71 | 0 | 0 | $380.00 | $81.54 | 0 | 0 |
| $0.67 | 0 | 0 | $385.00 | $86.51 | 0 | 0 |
| $0.63 | 0 | 0 | $390.00 | $91.47 | 0 | 0 |
| $0.59 | 0 | 0 | $395.00 | $96.44 | 0 | 0 |
Nov 13, 2026 (43个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $114.04 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $109.06 | 0 | 0 | $190.00 | $0.01 | 0 | 0 |
| $104.08 | 0 | 0 | $195.00 | $0.01 | 0 | 0 |
| $99.10 | 0 | 0 | $200.00 | $0.02 | 0 | 0 |
| $94.13 | 0 | 0 | $205.00 | $0.03 | 0 | 0 |
| $89.16 | 0 | 0 | $210.00 | $0.05 | 0 | 0 |
| $84.21 | 0 | 0 | $215.00 | $0.08 | 0 | 0 |
| $79.27 | 0 | 0 | $220.00 | $0.13 | 0 | 0 |
| $74.35 | 0 | 0 | $225.00 | $0.20 | 0 | 0 |
| $69.47 | 0 | 0 | $230.00 | $0.29 | 0 | 6 |
| $64.62 | 0 | 0 | $235.00 | $0.40 | 1 | 2 |
| $59.77 | 0 | 0 | $240.00 | $0.57 | 0 | 502 |
| $54.93 | 0 | 0 | $245.00 | $0.71 | 0 | 0 |
| $50.08 | 0 | 0 | $250.00 | $0.85 | 0 | 17 |
| $45.42 | 0 | 0 | $255.00 | $1.17 | 0 | 4 |
| $40.77 | 0 | 0 | $260.00 | $1.50 | 0 | 0 |
| $36.32 | 0 | 1 | $265.00 | $2.04 | 0 | 4 |
| $31.88 | 0 | 0 | $270.00 | $2.58 | 0 | 1 |
| $30.25 | 6 | 0 | $275.00 | $3.00 | 6 | 5 |
| $26.83 | 9 | 35 | $280.00 | $4.54 | 0 | 9 |
| $22.05 | 2 | 1 | $285.00 | $6.17 | 0 | 0 |
| $19.40 | 5 | 9 | $290.00 | $7.80 | 0 | 0 |
| $14.27 | 0 | 1 | $295.00 | $9.93 | 0 | 0 |
| $13.70 | 9 | 14 | $300.00 | $12.06 | 0 | 0 |
| $11.00 | 1 | 0 | $305.00 | $15.27 | 0 | 0 |
| $7.85 | 0 | 1 | $310.00 | $18.49 | 0 | 0 |
| $6.07 | 0 | 17 | $315.00 | $21.71 | 0 | 0 |
| $4.28 | 0 | 2 | $320.00 | $24.94 | 0 | 0 |
| $4.00 | 5 | 1 | $325.00 | $29.18 | 0 | 0 |
| $2.74 | 0 | 0 | $330.00 | $33.42 | 0 | 0 |
| $1.97 | 0 | 1 | $335.00 | $37.67 | 0 | 0 |
| $1.61 | 0 | 0 | $340.00 | $42.32 | 0 | 0 |
| $1.34 | 0 | 0 | $345.00 | $47.07 | 0 | 0 |
| $1.07 | 0 | 0 | $350.00 | $51.82 | 0 | 0 |
| $0.80 | 0 | 0 | $355.00 | $56.58 | 0 | 0 |
| $0.59 | 0 | 0 | $360.00 | $61.41 | 0 | 0 |
| $0.43 | 0 | 0 | $365.00 | $66.29 | 0 | 0 |
| $0.31 | 0 | 0 | $370.00 | $71.22 | 0 | 0 |
| $0.22 | 0 | 0 | $375.00 | $76.19 | 0 | 0 |
| $0.16 | 0 | 0 | $380.00 | $81.19 | 0 | 0 |
| $0.11 | 0 | 0 | $385.00 | $86.19 | 0 | 0 |
| $0.08 | 0 | 0 | $390.00 | $91.19 | 0 | 0 |
| $0.05 | 0 | 0 | $395.00 | $96.19 | 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 12:25，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 20:02:33 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
信诺集团(Cigna) 讨论区 0 条评论