CRH建材
CRH
83.63
+1.31
+1.59%
CRH建材
US · CRH
#393 按市值排名
上市于 1970
83.63
+1.31
+1.59%
实时 - 追踪5344个代码 - 心跳于0秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看跌占优
301 668
■ 看涨成交量■ 看跌成交量
- 今日看跌期权成交量是看涨期权的 2.2 倍——这可能意味着看空押注，也可能只是对现有持仓的对冲，仅凭期权成交量无法分辨具体原因。
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37.73%——对应一个标准差的波动区间大约为$75.05–$92.21。
期权隐含区间（约68%概率），27天
$75.05现价 $83.63$92.21
分析师目标价区间（约12个月）
$105.00均值 $127.25$150.00
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 $88.00 | 看跌 | $4.31 | 146 | 1 | 38.23% |
| Oct 23 $89.00 | 看跌 | $5.25 | 146 | 0 | 43.62% |
| Oct 23 $91.00 | 看跌 | $7.05 | 64 | 4 | 40.58% |
| Oct 23 $90.00 | 看跌 | $6.10 | 56 | 0 | 44.53% |
| Oct 2 $82.00 | 看跌 | $0.94 | 53 | 81 | 83.90% |
| Oct 23 $92.00 | 看跌 | $7.95 | 32 | 0 | 48.16% |
| Oct 2 $86.00 | 看涨 | $0.50 | 31 | 359 | 193.87% |
| Oct 23 $87.00 | 看跌 | $3.45 | 26 | 0 | 40.05% |
| Sep 25 $85.00 | 看涨 | $2.15 | 22 | 3 | 32.71% |
| Oct 16 $73.00 | 看涨 | $8.95 | 18 | 14 | 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 (49个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $21.74 | 0 | 1 | $65.00 | $0.01 | 0 | 0 |
| $16.00 | 1 | 1 | $70.00 | $0.07 | 0 | 0 |
| $11.91 | 0 | 1 | $75.00 | $0.17 | 0 | 0 |
| $10.93 | 0 | 0 | $76.00 | $0.19 | 0 | 0 |
| $9.95 | 0 | 0 | $77.00 | $0.21 | 0 | 0 |
| $8.97 | 0 | 0 | $78.00 | $0.23 | 0 | 0 |
| $7.99 | 0 | 0 | $79.00 | $0.25 | 0 | 0 |
| $7.01 | 0 | 0 | $80.00 | $0.16 | 6 | 0 |
| $6.12 | 0 | 0 | $81.00 | $0.25 | 6 | 0 |
| $5.22 | 0 | 0 | $82.00 | $0.47 | 0 | 0 |
| $4.32 | 0 | 0 | $83.00 | $1.62 | 1 | 2 |
| $3.43 | 0 | 0 | $84.00 | $0.68 | 0 | 2 |
| $2.15 | 22 | 3 | $85.00 | $1.30 | 7 | 59 |
| $2.12 | 0 | 0 | $86.00 | $1.37 | 0 | 9 |
| $1.20 | 4 | 0 | $87.00 | $1.87 | 11 | 14 |
| $0.75 | 12 | 0 | $88.00 | $2.91 | 1 | 3 |
| $0.55 | 2 | 0 | $89.00 | $2.94 | 0 | 56 |
| $0.40 | 12 | 23 | $90.00 | $4.18 | 1 | 22 |
| $0.29 | 3 | 0 | $91.00 | $4.69 | 0 | 228 |
| $0.55 | 1 | 5 | $92.00 | $5.57 | 0 | 35 |
| $0.24 | 0 | 0 | $93.00 | $6.50 | 0 | 5 |
| $0.16 | 0 | 2 | $94.00 | $7.42 | 0 | 0 |
| $0.11 | 0 | 18 | $95.00 | $8.37 | 0 | 3 |
| $0.07 | 0 | 22 | $96.00 | $9.34 | 0 | 0 |
| $0.04 | 0 | 1 | $97.00 | $10.31 | 0 | 0 |
| $0.03 | 0 | 260 | $98.00 | $11.30 | 0 | 0 |
| $0.01 | 0 | 0 | $99.00 | $12.30 | 0 | 0 |
| $0.01 | 0 | 55 | $100.00 | $13.30 | 0 | 0 |
| $0.00 | 0 | 2 | $101.00 | $14.30 | 0 | 0 |
| $0.00 | 0 | 20 | $102.00 | $15.30 | 0 | 0 |
| $0.00 | 0 | 3 | $103.00 | $16.30 | 0 | 0 |
| $0.00 | 0 | 7 | $104.00 | $17.30 | 0 | 0 |
| $0.00 | 0 | 51 | $105.00 | $18.30 | 0 | 0 |
| $0.00 | 0 | 54 | $106.00 | $19.30 | 0 | 0 |
| $0.00 | 0 | 3 | $107.00 | $20.30 | 0 | 0 |
| $0.00 | 0 | 4 | $108.00 | $21.30 | 0 | 0 |
| $0.00 | 0 | 2 | $109.00 | $22.30 | 0 | 0 |
| $0.00 | 0 | 1 | $110.00 | $23.30 | 0 | 0 |
| $0.00 | 0 | 2 | $111.00 | $24.30 | 0 | 0 |
| $0.00 | 0 | 2 | $112.00 | $25.30 | 0 | 0 |
| $0.00 | 0 | 0 | $113.00 | $26.30 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $28.30 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $33.30 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $38.30 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $43.30 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $48.30 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $53.30 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $58.30 | 0 | 0 |
| $0.00 | 0 | 0 | $150.00 | $63.30 | 0 | 0 |
Oct 2, 2026 (48个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $17.90 | 0 | 16 | $65.00 | $0.03 | 0 | 0 |
| $12.95 | 0 | 16 | $70.00 | $0.08 | 0 | 1 |
| $9.03 | 0 | 3 | $74.00 | $0.16 | 0 | 0 |
| $8.06 | 0 | 3 | $75.00 | $0.19 | 0 | 0 |
| $7.09 | 0 | 0 | $76.00 | $0.22 | 0 | 0 |
| $6.13 | 0 | 0 | $77.00 | $0.26 | 0 | 0 |
| $5.18 | 0 | 4 | $78.00 | $0.31 | 0 | 49 |
| $4.23 | 0 | 0 | $79.00 | $0.36 | 0 | 3 |
| $3.28 | 0 | 0 | $80.00 | $0.41 | 0 | 208 |
| $2.40 | 0 | 0 | $81.00 | $0.25 | 1 | 22 |
| $0.88 | 10 | 41 | $82.00 | $0.94 | 53 | 81 |
| $0.60 | 1 | 12 | $83.00 | $2.20 | 2 | 96 |
| $0.20 | 3 | 183 | $84.00 | $1.91 | 0 | 160 |
| $0.29 | 5 | 54 | $85.00 | $3.18 | 2 | 53 |
| $0.50 | 31 | 359 | $86.00 | $3.44 | 0 | 231 |
| $0.10 | 1 | 23 | $87.00 | $4.41 | 0 | 1 |
| $0.21 | 1 | 822 | $88.00 | $5.37 | 0 | 0 |
| $0.05 | 12 | 35 | $89.00 | $6.34 | 0 | 0 |
| $0.16 | 0 | 198 | $90.00 | $8.36 | 1 | 0 |
| $0.13 | 0 | 8 | $91.00 | $8.29 | 0 | 0 |
| $0.11 | 0 | 16 | $92.00 | $9.27 | 0 | 0 |
| $0.10 | 0 | 1 | $93.00 | $10.25 | 0 | 0 |
| $0.08 | 0 | 0 | $94.00 | $11.24 | 0 | 0 |
| $0.07 | 0 | 0 | $95.00 | $12.23 | 0 | 0 |
| $0.06 | 0 | 1 | $96.00 | $13.22 | 0 | 0 |
| $0.05 | 0 | 7 | $97.00 | $14.22 | 0 | 0 |
| $0.05 | 0 | 1 | $98.00 | $15.21 | 0 | 0 |
| $0.04 | 0 | 1 | $99.00 | $16.21 | 0 | 0 |
| $0.03 | 0 | 1 | $100.00 | $17.21 | 0 | 0 |
| $0.03 | 0 | 0 | $101.00 | $18.20 | 0 | 0 |
| $0.03 | 0 | 1 | $102.00 | $19.20 | 0 | 0 |
| $0.02 | 0 | 0 | $103.00 | $20.20 | 0 | 0 |
| $0.02 | 0 | 2 | $104.00 | $21.20 | 0 | 0 |
| $0.02 | 0 | 1 | $105.00 | $22.20 | 0 | 0 |
| $0.01 | 0 | 2 | $106.00 | $23.20 | 0 | 0 |
| $0.01 | 0 | 2 | $107.00 | $24.20 | 0 | 0 |
| $0.01 | 0 | 1 | $108.00 | $25.20 | 0 | 0 |
| $0.01 | 0 | 1 | $109.00 | $26.20 | 0 | 0 |
| $0.01 | 0 | 0 | $110.00 | $27.20 | 0 | 0 |
| $0.01 | 0 | 1 | $111.00 | $28.20 | 0 | 0 |
| $0.01 | 0 | 1 | $112.00 | $29.20 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $32.20 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $37.20 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $42.20 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $47.20 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $52.20 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $57.20 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $62.20 | 0 | 0 |
Oct 9, 2026 (49个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $17.06 | 0 | 13 | $65.00 | $0.11 | 0 | 0 |
| $12.15 | 0 | 14 | $70.00 | $0.19 | 0 | 0 |
| $11.16 | 0 | 4 | $71.00 | $0.21 | 0 | 0 |
| $10.18 | 0 | 2 | $72.00 | $0.22 | 0 | 0 |
| $9.20 | 0 | 2 | $73.00 | $0.24 | 0 | 4 |
| $8.21 | 0 | 7 | $74.00 | $0.26 | 0 | 56 |
| $7.23 | 0 | 1 | $75.00 | $0.27 | 0 | 16 |
| $6.25 | 0 | 0 | $76.00 | $0.29 | 0 | 6 |
| $5.27 | 0 | 14 | $77.00 | $0.31 | 0 | 7 |
| $4.28 | 0 | 10 | $78.00 | $0.33 | 0 | 4 |
| $3.30 | 0 | 3 | $79.00 | $0.34 | 0 | 46 |
| $2.32 | 0 | 0 | $80.00 | $0.31 | 10 | 43 |
| $1.52 | 0 | 8 | $81.00 | $0.57 | 0 | 20 |
| $0.26 | 3 | 35 | $82.00 | $0.78 | 0 | 23 |
| $0.31 | 0 | 88 | $83.00 | $1.36 | 0 | 16 |
| $0.05 | 4 | 395 | $84.00 | $2.77 | 10 | 20 |
| $0.03 | 0 | 64 | $85.00 | $3.12 | 0 | 30 |
| $0.01 | 0 | 11 | $86.00 | $4.12 | 0 | 0 |
| $0.00 | 0 | 5 | $87.00 | $5.12 | 0 | 13 |
| $0.00 | 0 | 70 | $88.00 | $6.12 | 0 | 15 |
| $0.00 | 0 | 17 | $89.00 | $7.12 | 0 | 0 |
| $0.00 | 0 | 16 | $90.00 | $8.12 | 0 | 0 |
| $0.00 | 0 | 16 | $91.00 | $9.12 | 0 | 0 |
| $0.00 | 0 | 0 | $92.00 | $10.12 | 0 | 0 |
| $0.00 | 0 | 0 | $93.00 | $11.12 | 0 | 1 |
| $0.00 | 0 | 0 | $94.00 | $12.12 | 0 | 0 |
| $0.00 | 0 | 1 | $95.00 | $13.12 | 0 | 0 |
| $0.00 | 0 | 1 | $96.00 | $14.12 | 0 | 0 |
| $0.00 | 0 | 1 | $97.00 | $15.12 | 0 | 0 |
| $0.00 | 0 | 1 | $98.00 | $16.12 | 0 | 0 |
| $0.00 | 0 | 1 | $99.00 | $17.12 | 0 | 0 |
| $0.00 | 0 | 2 | $100.00 | $18.12 | 0 | 0 |
| $0.00 | 0 | 6 | $101.00 | $19.12 | 0 | 0 |
| $0.00 | 0 | 0 | $102.00 | $20.12 | 0 | 0 |
| $0.00 | 0 | 1 | $103.00 | $21.12 | 0 | 0 |
| $0.00 | 0 | 7 | $104.00 | $22.12 | 0 | 0 |
| $0.00 | 0 | 5 | $105.00 | $23.12 | 0 | 0 |
| $0.00 | 0 | 0 | $106.00 | $24.12 | 0 | 0 |
| $0.00 | 0 | 0 | $107.00 | $25.12 | 0 | 0 |
| $0.00 | 0 | 0 | $108.00 | $26.12 | 0 | 0 |
| $0.00 | 0 | 1 | $109.00 | $27.12 | 0 | 0 |
| $0.00 | 0 | 2 | $110.00 | $28.12 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $33.12 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $38.12 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $43.12 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $48.12 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $53.12 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $58.12 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $63.12 | 0 | 0 |
Oct 16, 2026 (43个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $14.23 | 0 | 1 | $65.00 | $0.00 | 0 | 4 |
| $11.38 | 1 | 4 | $70.00 | $0.08 | 0 | 2 |
| $10.45 | 1 | 5 | $71.00 | $0.10 | 0 | 2 |
| $9.90 | 6 | 9 | $72.00 | $0.11 | 0 | 0 |
| $8.95 | 18 | 14 | $73.00 | $0.13 | 0 | 0 |
| $7.74 | 14 | 13 | $74.00 | $0.15 | 0 | 0 |
| $6.74 | 2 | 4 | $75.00 | $0.16 | 0 | 59 |
| $3.41 | 0 | 2 | $76.00 | $0.18 | 0 | 4 |
| $2.62 | 0 | 7 | $77.00 | $0.05 | 3 | 9 |
| $4.00 | 10 | 3 | $78.00 | $0.60 | 0 | 33 |
| $3.10 | 10 | 3 | $79.00 | $0.15 | 2 | 40 |
| $1.86 | 2 | 7 | $80.00 | $0.22 | 8 | 194 |
| $1.70 | 12 | 28 | $81.00 | $2.12 | 0 | 238 |
| $0.92 | 5 | 20 | $82.00 | $3.00 | 0 | 10 |
| $0.18 | 0 | 3 | $82.50 | $0.95 | 12 | 37 |
| $0.54 | 5 | 395 | $83.00 | $3.90 | 0 | 5 |
| $0.22 | 17 | 25 | $84.00 | $4.88 | 0 | 96 |
| $0.07 | 0 | 128 | $85.00 | $3.40 | 1 | 485 |
| $0.04 | 0 | 420 | $86.00 | $6.82 | 0 | 3 |
| $0.02 | 0 | 9 | $87.00 | $7.81 | 0 | 21 |
| $0.01 | 0 | 115 | $87.50 | $5.43 | 10 | 164 |
| $0.01 | 0 | 7 | $88.00 | $8.80 | 0 | 3 |
| $0.00 | 0 | 2 | $89.00 | $9.80 | 0 | 0 |
| $0.00 | 0 | 1,257 | $90.00 | $8.10 | 2 | 112 |
| $0.00 | 0 | 2 | $91.00 | $11.80 | 0 | 1 |
| $0.00 | 0 | 24 | $92.00 | $12.80 | 0 | 0 |
| $0.00 | 0 | 130 | $92.50 | $13.30 | 0 | 4 |
| $0.00 | 0 | 5 | $93.00 | $13.80 | 0 | 0 |
| $0.00 | 0 | 615 | $94.00 | $14.80 | 0 | 0 |
| $0.00 | 0 | 1,881 | $95.00 | $15.80 | 0 | 17 |
| $0.00 | 0 | 1 | $96.00 | $13.92 | 6 | 0 |
| $0.00 | 0 | 2 | $97.00 | $14.89 | 6 | 0 |
| $0.00 | 0 | 38 | $97.50 | $18.30 | 0 | 5 |
| $0.00 | 0 | 0 | $98.00 | $18.80 | 0 | 0 |
| $0.00 | 0 | 573 | $100.00 | $20.80 | 0 | 0 |
| $0.00 | 0 | 111 | $105.00 | $25.80 | 0 | 0 |
| $0.00 | 0 | 135 | $110.00 | $30.80 | 0 | 0 |
| $0.00 | 0 | 21 | $115.00 | $35.80 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $40.80 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $45.80 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $50.80 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $55.80 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $60.80 | 0 | 0 |
Oct 23, 2026 (51个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $17.32 | 0 | 0 | $65.00 | $0.02 | 0 | 2 |
| $15.33 | 0 | 0 | $67.00 | $0.03 | 0 | 0 |
| $14.34 | 0 | 0 | $68.00 | $0.04 | 0 | 0 |
| $15.10 | 5 | 5 | $69.00 | $0.05 | 0 | 1 |
| $12.36 | 0 | 0 | $70.00 | $0.06 | 0 | 0 |
| $11.38 | 0 | 0 | $71.00 | $0.08 | 0 | 8 |
| $10.40 | 0 | 0 | $72.00 | $0.10 | 0 | 0 |
| $9.43 | 0 | 1 | $73.00 | $0.13 | 0 | 3 |
| $8.47 | 0 | 1 | $74.00 | $0.17 | 0 | 0 |
| $7.52 | 0 | 0 | $75.00 | $0.23 | 0 | 7 |
| $6.59 | 0 | 0 | $76.00 | $0.29 | 0 | 6 |
| $5.67 | 0 | 0 | $77.00 | $0.38 | 0 | 8 |
| $4.80 | 0 | 0 | $78.00 | $0.50 | 0 | 3 |
| $3.97 | 0 | 5 | $79.00 | $0.37 | 3 | 12 |
| $3.14 | 0 | 2 | $80.00 | $0.84 | 0 | 49 |
| $3.15 | 10 | 74 | $81.00 | $1.23 | 0 | 2 |
| $1.92 | 0 | 14 | $82.00 | $1.00 | 9 | 17 |
| $1.95 | 12 | 38 | $83.00 | $1.00 | 4 | 4 |
| $1.40 | 1 | 0 | $84.00 | $2.70 | 0 | 5 |
| $1.00 | 3 | 78 | $85.00 | $3.38 | 0 | 19 |
| $0.60 | 10 | 50 | $86.00 | $2.75 | 2 | 2 |
| $0.40 | 4 | 0 | $87.00 | $3.45 | 26 | 0 |
| $0.24 | 0 | 4 | $88.00 | $4.31 | 146 | 1 |
| $0.19 | 0 | 0 | $89.00 | $5.25 | 146 | 0 |
| $0.12 | 4 | 4 | $90.00 | $6.10 | 56 | 0 |
| $0.12 | 0 | 20 | $91.00 | $7.05 | 64 | 4 |
| $0.10 | 0 | 0 | $92.00 | $7.95 | 32 | 0 |
| $0.08 | 0 | 41 | $93.00 | $10.77 | 0 | 0 |
| $0.06 | 0 | 4 | $94.00 | $11.76 | 0 | 0 |
| $0.05 | 0 | 3 | $95.00 | $12.74 | 0 | 0 |
| $0.04 | 0 | 0 | $96.00 | $13.73 | 0 | 0 |
| $0.04 | 0 | 0 | $97.00 | $14.72 | 0 | 0 |
| $0.03 | 0 | 2 | $98.00 | $15.72 | 0 | 0 |
| $0.02 | 0 | 0 | $99.00 | $16.71 | 0 | 0 |
| $0.02 | 0 | 40 | $100.00 | $17.71 | 0 | 0 |
| $0.02 | 0 | 2 | $101.00 | $18.70 | 0 | 0 |
| $0.01 | 0 | 0 | $102.00 | $19.70 | 0 | 0 |
| $0.01 | 0 | 1 | $103.00 | $20.70 | 0 | 0 |
| $0.01 | 0 | 1 | $104.00 | $21.69 | 0 | 0 |
| $0.01 | 0 | 1 | $105.00 | $22.69 | 0 | 0 |
| $0.01 | 0 | 3 | $106.00 | $23.69 | 0 | 0 |
| $0.01 | 0 | 2 | $107.00 | $24.69 | 0 | 0 |
| $0.00 | 0 | 0 | $108.00 | $25.69 | 0 | 0 |
| $0.00 | 0 | 0 | $109.00 | $26.69 | 0 | 0 |
| $0.00 | 0 | 0 | $110.00 | $27.68 | 0 | 0 |
| $0.00 | 0 | 1 | $115.00 | $32.68 | 0 | 0 |
| $0.00 | 0 | 2 | $120.00 | $37.68 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $42.68 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $47.68 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $52.68 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $57.68 | 0 | 0 |
Oct 30, 2026 (43个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $17.63 | 0 | 1 | $65.00 | $0.02 | 0 | 0 |
| $15.67 | 0 | 0 | $67.00 | $0.05 | 0 | 0 |
| $14.69 | 0 | 0 | $68.00 | $0.08 | 0 | 0 |
| $13.73 | 0 | 2 | $69.00 | $0.11 | 0 | 0 |
| $12.78 | 0 | 2 | $70.00 | $0.16 | 0 | 1 |
| $11.84 | 0 | 0 | $71.00 | $0.22 | 0 | 1 |
| $10.92 | 0 | 1 | $72.00 | $0.30 | 0 | 1 |
| $10.02 | 0 | 1 | $73.00 | $0.40 | 0 | 0 |
| $9.14 | 0 | 0 | $74.00 | $0.52 | 0 | 1 |
| $8.27 | 0 | 0 | $75.00 | $0.65 | 0 | 63 |
| $7.40 | 0 | 0 | $76.00 | $0.77 | 0 | 2 |
| $6.52 | 0 | 0 | $77.00 | $0.90 | 0 | 85 |
| $5.65 | 0 | 4 | $78.00 | $1.03 | 0 | 0 |
| $4.99 | 0 | 0 | $79.00 | $1.37 | 0 | 41 |
| $4.38 | 0 | 9 | $80.00 | $1.76 | 0 | 8 |
| $3.77 | 0 | 72 | $81.00 | $2.15 | 0 | 1 |
| $3.15 | 0 | 4 | $82.00 | $2.20 | 4 | 5 |
| $2.54 | 0 | 10 | $83.00 | $2.55 | 2 | 4 |
| $2.01 | 0 | 10 | $84.00 | $3.40 | 0 | 0 |
| $1.71 | 0 | 11 | $85.00 | $4.11 | 0 | 13 |
| $1.92 | 1 | 45 | $86.00 | $4.82 | 0 | 0 |
| $1.13 | 0 | 1 | $87.00 | $5.54 | 0 | 1 |
| $0.97 | 0 | 2 | $88.00 | $5.10 | 1 | 1 |
| $0.81 | 0 | 5 | $89.00 | $7.24 | 0 | 1 |
| $0.68 | 0 | 4 | $90.00 | $8.11 | 0 | 2 |
| $0.54 | 0 | 41 | $91.00 | $8.99 | 0 | 1 |
| $0.48 | 0 | 0 | $92.00 | $9.93 | 0 | 0 |
| $0.42 | 0 | 1 | $93.00 | $10.89 | 0 | 0 |
| $0.37 | 0 | 0 | $94.00 | $11.84 | 0 | 0 |
| $0.32 | 0 | 41 | $95.00 | $12.81 | 0 | 0 |
| $0.29 | 0 | 1 | $96.00 | $13.78 | 0 | 0 |
| $0.25 | 0 | 0 | $97.00 | $14.76 | 0 | 0 |
| $0.23 | 0 | 2 | $98.00 | $15.74 | 0 | 0 |
| $0.20 | 0 | 2 | $99.00 | $16.72 | 0 | 0 |
| $0.18 | 0 | 46 | $100.00 | $17.71 | 0 | 0 |
| $0.16 | 0 | 1 | $101.00 | $18.70 | 0 | 0 |
| $0.14 | 0 | 0 | $102.00 | $19.69 | 0 | 0 |
| $0.10 | 0 | 0 | $105.00 | $22.68 | 0 | 0 |
| $0.06 | 0 | 0 | $110.00 | $27.68 | 0 | 0 |
| $0.04 | 0 | 0 | $115.00 | $32.68 | 0 | 0 |
| $0.02 | 0 | 0 | $120.00 | $37.68 | 0 | 0 |
| $0.01 | 0 | 0 | $125.00 | $42.68 | 0 | 0 |
| $0.01 | 0 | 0 | $130.00 | $47.68 | 0 | 0 |
Nov 6, 2026 (39个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $17.63 | 0 | 0 | $65.00 | $0.40 | 0 | 0 |
| $15.71 | 0 | 0 | $67.00 | $0.48 | 0 | 0 |
| $14.75 | 0 | 0 | $68.00 | $0.52 | 0 | 0 |
| $13.79 | 0 | 0 | $69.00 | $0.56 | 0 | 0 |
| $12.83 | 0 | 2 | $70.00 | $0.60 | 0 | 0 |
| $11.87 | 0 | 3 | $71.00 | $0.64 | 0 | 0 |
| $10.91 | 0 | 1 | $72.00 | $0.68 | 0 | 0 |
| $9.95 | 0 | 0 | $73.00 | $0.72 | 0 | 8 |
| $8.99 | 0 | 0 | $74.00 | $0.76 | 0 | 37 |
| $8.20 | 0 | 0 | $75.00 | $0.98 | 0 | 5 |
| $7.42 | 0 | 0 | $76.00 | $1.19 | 0 | 6 |
| $6.63 | 0 | 0 | $77.00 | $1.41 | 0 | 11 |
| $5.86 | 0 | 0 | $78.00 | $1.63 | 0 | 10 |
| $5.08 | 0 | 0 | $79.00 | $1.70 | 1 | 5 |
| $4.31 | 0 | 0 | $80.00 | $2.08 | 0 | 1 |
| $3.82 | 0 | 0 | $81.00 | $2.60 | 0 | 5 |
| $3.34 | 0 | 4 | $82.00 | $3.11 | 0 | 11 |
| $2.85 | 0 | 12 | $83.00 | $3.63 | 0 | 1 |
| $2.37 | 0 | 18 | $84.00 | $3.40 | 5 | 8 |
| $1.89 | 0 | 1 | $85.00 | $4.66 | 0 | 2 |
| $2.35 | 3 | 13 | $86.00 | $5.46 | 0 | 0 |
| $2.05 | 12 | 23 | $87.00 | $6.27 | 0 | 0 |
| $1.31 | 0 | 2 | $88.00 | $7.07 | 0 | 11 |
| $1.45 | 2 | 22 | $89.00 | $7.88 | 0 | 0 |
| $0.92 | 0 | 6 | $90.00 | $8.68 | 0 | 0 |
| $0.73 | 0 | 6 | $91.00 | $9.49 | 0 | 0 |
| $1.25 | 1 | 2 | $92.00 | $10.41 | 0 | 0 |
| $0.57 | 0 | 2 | $93.00 | $11.33 | 0 | 0 |
| $0.50 | 0 | 1 | $94.00 | $12.25 | 0 | 0 |
| $0.42 | 0 | 10 | $95.00 | $13.17 | 0 | 0 |
| $0.34 | 0 | 1 | $96.00 | $14.09 | 0 | 2 |
| $0.28 | 0 | 0 | $97.00 | $15.02 | 0 | 0 |
| $0.22 | 0 | 0 | $98.00 | $15.97 | 0 | 0 |
| $0.14 | 0 | 0 | $100.00 | $17.88 | 0 | 0 |
| $0.04 | 0 | 0 | $105.00 | $22.77 | 0 | 0 |
| $0.01 | 0 | 0 | $110.00 | $27.73 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $32.71 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $37.70 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $42.69 | 0 | 0 |
Nov 13, 2026 (36个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $22.33 | 0 | 0 | $60.00 | $0.05 | 0 | 0 |
| $17.49 | 0 | 0 | $65.00 | $0.22 | 0 | 0 |
| $15.63 | 0 | 0 | $67.00 | $0.36 | 0 | 0 |
| $14.70 | 0 | 0 | $68.00 | $0.43 | 0 | 0 |
| $14.93 | 1 | 0 | $69.00 | $0.51 | 0 | 0 |
| $14.04 | 1 | 0 | $70.00 | $0.58 | 0 | 2 |
| $11.92 | 0 | 0 | $71.00 | $0.65 | 0 | 3 |
| $11.03 | 0 | 0 | $72.00 | $0.77 | 0 | 1 |
| $10.15 | 0 | 0 | $73.00 | $0.88 | 0 | 1 |
| $9.34 | 0 | 0 | $74.00 | $1.07 | 0 | 0 |
| $8.53 | 0 | 0 | $75.00 | $1.10 | 1 | 1 |
| $7.73 | 0 | 0 | $76.00 | $1.23 | 1 | 1 |
| $6.94 | 0 | 0 | $77.00 | $1.45 | 1 | 0 |
| $6.15 | 0 | 0 | $78.00 | $1.67 | 1 | 8 |
| $5.36 | 0 | 25 | $79.00 | $2.08 | 0 | 0 |
| $4.77 | 0 | 2 | $80.00 | $2.49 | 0 | 11 |
| $4.17 | 0 | 1 | $81.00 | $2.89 | 0 | 2 |
| $3.73 | 0 | 0 | $82.00 | $2.75 | 1 | 1 |
| $3.30 | 0 | 0 | $83.00 | $4.01 | 0 | 0 |
| $2.86 | 0 | 0 | $84.00 | $4.57 | 0 | 0 |
| $2.49 | 0 | 1 | $85.00 | $5.20 | 0 | 1 |
| $2.12 | 0 | 0 | $86.00 | $5.83 | 0 | 2 |
| $1.76 | 0 | 3 | $87.00 | $6.46 | 0 | 2 |
| $1.39 | 0 | 2 | $88.00 | $7.09 | 0 | 1 |
| $1.26 | 0 | 1 | $89.00 | $7.95 | 0 | 1 |
| $1.18 | 0 | 2 | $90.00 | $8.88 | 0 | 2 |
| $1.11 | 0 | 1 | $91.00 | $9.80 | 0 | 1 |
| $1.03 | 0 | 1 | $92.00 | $10.73 | 0 | 3 |
| $0.96 | 0 | 1 | $93.00 | $11.65 | 0 | 0 |
| $0.89 | 0 | 0 | $94.00 | $12.58 | 0 | 0 |
| $0.82 | 0 | 0 | $95.00 | $13.50 | 0 | 1 |
| $0.46 | 0 | 0 | $100.00 | $18.13 | 0 | 0 |
| $0.21 | 0 | 0 | $105.00 | $22.87 | 0 | 0 |
| $0.09 | 0 | 0 | $110.00 | $27.75 | 0 | 0 |
| $0.04 | 0 | 0 | $115.00 | $32.70 | 0 | 0 |
| $0.01 | 0 | 0 | $120.00 | $37.68 | 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 12:32，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 20:02:31 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
CRH建材 讨论区 0 条评论