CVS健康
CVS
92.36
-0.22
-0.24%
CVS健康
US · CVS
#168 按市值排名
上市于 1970
92.36
-0.22
-0.24%
实时 - 追踪5344个代码 - 心跳于251秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
11982 6404
■ 看涨成交量■ 看跌成交量
- 今日看涨期权成交量超过看跌期权 1.9 倍以上——当日期权资金流向偏向乐观。
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37.93%——对应一个标准差的波动区间大约为$82.83–$101.89。
期权隐含区间（约68%概率），27天
$82.83现价 $92.36$101.89
分析师目标价区间（约12个月）
$107.00均值 $115.06$125.00
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 $86.00 | 看涨 | $0.47 | 1,936 | 1,948 | 91.68% |
| Oct 16 $93.00 | 看涨 | $0.40 | 1,540 | 2,850 | 53.37% |
| Oct 16 $92.00 | 看涨 | $0.75 | 1,484 | 753 | 40.86% |
| Oct 16 $92.50 | 看涨 | $0.51 | 653 | 676 | 53.72% |
| Sep 25 $89.00 | 看跌 | $1.40 | 592 | 417 | 24.94% |
| Sep 25 $89.00 | 看涨 | $1.07 | 580 | 2 | 25.36% |
| Oct 23 $93.00 | 看涨 | $1.12 | 553 | 1,026 | 26.95% |
| Oct 16 $92.00 | 看跌 | $0.60 | 459 | 432 | 63.51% |
| Oct 2 $90.00 | 看涨 | $0.01 | 360 | 3,658 | 82.65% |
| Sep 25 $90.00 | 看涨 | $0.65 | 359 | 25 | 25.03% |
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 (43个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $35.49 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $30.50 | 0 | 2 | $60.00 | $0.00 | 0 | 0 |
| $25.50 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $20.51 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $15.51 | 0 | 1 | $75.00 | $0.00 | 0 | 6 |
| $10.20 | 2 | 1 | $80.00 | $0.00 | 0 | 1 |
| $9.52 | 0 | 0 | $81.00 | $0.01 | 0 | 0 |
| $6.50 | 1 | 0 | $82.00 | $0.06 | 22 | 2 |
| $7.55 | 0 | 0 | $83.00 | $0.15 | 2 | 20 |
| $6.58 | 0 | 0 | $84.00 | $0.20 | 37 | 142 |
| $5.64 | 0 | 1 | $85.00 | $0.25 | 63 | 97 |
| $4.78 | 0 | 1 | $86.00 | $0.40 | 100 | 57 |
| $2.09 | 2 | 0 | $87.00 | $0.67 | 17 | 45 |
| $1.56 | 100 | 0 | $88.00 | $0.93 | 26 | 113 |
| $1.07 | 580 | 2 | $89.00 | $1.40 | 592 | 417 |
| $0.65 | 359 | 25 | $90.00 | $2.05 | 148 | 180 |
| $0.46 | 51 | 30 | $91.00 | $2.88 | 11 | 177 |
| $0.26 | 40 | 91 | $92.00 | $3.95 | 2 | 157 |
| $0.15 | 12 | 78 | $93.00 | $4.67 | 2 | 67 |
| $0.08 | 31 | 197 | $94.00 | $4.98 | 20 | 77 |
| $0.05 | 77 | 238 | $95.00 | $4.79 | 0 | 82 |
| $0.04 | 2 | 135 | $96.00 | $7.12 | 2 | 31 |
| $0.08 | 0 | 256 | $97.00 | $7.89 | 5 | 19 |
| $0.03 | 10 | 116 | $98.00 | $9.50 | 2 | 1 |
| $0.03 | 5 | 2,504 | $99.00 | $8.73 | 0 | 0 |
| $0.04 | 16 | 375 | $100.00 | $9.73 | 0 | 0 |
| $0.05 | 47 | 742 | $101.00 | $10.73 | 0 | 0 |
| $0.19 | 42 | 56 | $102.00 | $11.73 | 0 | 0 |
| $0.06 | 0 | 34 | $103.00 | $12.73 | 0 | 0 |
| $0.05 | 0 | 118 | $104.00 | $13.73 | 0 | 0 |
| $0.05 | 0 | 109 | $105.00 | $14.73 | 0 | 0 |
| $0.04 | 0 | 8 | $106.00 | $15.73 | 0 | 0 |
| $0.04 | 0 | 60 | $107.00 | $16.73 | 0 | 0 |
| $0.03 | 0 | 5 | $108.00 | $17.73 | 0 | 0 |
| $0.03 | 0 | 5 | $109.00 | $18.73 | 0 | 0 |
| $0.03 | 0 | 6 | $110.00 | $19.73 | 0 | 0 |
| $0.02 | 0 | 0 | $111.00 | $20.73 | 0 | 0 |
| $0.02 | 0 | 1 | $112.00 | $21.73 | 0 | 0 |
| $0.01 | 0 | 0 | $115.00 | $24.73 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $29.73 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $34.73 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $39.73 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $44.73 | 0 | 0 |
Oct 2, 2026 (46个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $30.73 | 0 | 4 | $55.00 | $0.00 | 0 | 0 |
| $25.73 | 0 | 5 | $60.00 | $0.00 | 0 | 0 |
| $20.73 | 0 | 3 | $65.00 | $0.03 | 38 | 42 |
| $15.74 | 0 | 1 | $70.00 | $0.00 | 0 | 8 |
| $11.75 | 0 | 2 | $74.00 | $0.01 | 0 | 186 |
| $10.15 | 2 | 5 | $75.00 | $0.03 | 162 | 186 |
| $9.21 | 2 | 18 | $76.00 | $0.02 | 0 | 0 |
| $8.77 | 0 | 16 | $77.00 | $0.03 | 0 | 0 |
| $6.46 | 2 | 5 | $78.00 | $0.03 | 100 | 210 |
| $6.01 | 2 | 1 | $79.00 | $0.06 | 0 | 3 |
| $4.99 | 3 | 8 | $80.00 | $0.02 | 7 | 318 |
| $4.85 | 0 | 1 | $81.00 | $0.09 | 100 | 204 |
| $3.89 | 0 | 7 | $82.00 | $0.05 | 119 | 445 |
| $2.93 | 0 | 2 | $83.00 | $0.17 | 18 | 441 |
| $2.01 | 0 | 6 | $84.00 | $0.22 | 21 | 502 |
| $1.00 | 16 | 466 | $85.00 | $0.53 | 92 | 749 |
| $0.47 | 1,936 | 1,948 | $86.00 | $1.56 | 40 | 143 |
| $0.25 | 14 | 335 | $87.00 | $2.06 | 58 | 380 |
| $0.07 | 150 | 1,372 | $88.00 | $2.96 | 24 | 804 |
| $0.02 | 357 | 2,528 | $89.00 | $2.73 | 1 | 754 |
| $0.01 | 360 | 3,658 | $90.00 | $4.62 | 106 | 78 |
| $0.02 | 26 | 2,073 | $91.00 | $6.65 | 66 | 0 |
| $0.22 | 17 | 152 | $92.00 | $6.78 | 47 | 0 |
| $0.04 | 0 | 116 | $93.00 | $7.33 | 0 | 0 |
| $0.01 | 0 | 96 | $94.00 | $8.31 | 0 | 0 |
| $0.02 | 1 | 244 | $95.00 | $10.05 | 4 | 0 |
| $0.00 | 0 | 76 | $96.00 | $10.31 | 0 | 0 |
| $0.01 | 5 | 360 | $97.00 | $11.31 | 0 | 0 |
| $0.00 | 0 | 904 | $98.00 | $12.31 | 0 | 0 |
| $0.00 | 0 | 36 | $99.00 | $14.00 | 1 | 0 |
| $0.01 | 2 | 205 | $100.00 | $14.31 | 0 | 0 |
| $0.00 | 0 | 122 | $101.00 | $15.31 | 0 | 0 |
| $0.00 | 0 | 64 | $102.00 | $16.31 | 0 | 0 |
| $0.00 | 0 | 13 | $103.00 | $17.31 | 0 | 0 |
| $0.00 | 0 | 116 | $104.00 | $18.31 | 0 | 0 |
| $0.00 | 0 | 5 | $105.00 | $19.31 | 0 | 0 |
| $0.00 | 0 | 55 | $106.00 | $21.28 | 17 | 0 |
| $0.00 | 0 | 104 | $107.00 | $22.26 | 17 | 1 |
| $0.00 | 0 | 20 | $108.00 | $22.31 | 0 | 0 |
| $0.00 | 0 | 0 | $109.00 | $23.31 | 0 | 0 |
| $0.00 | 0 | 20 | $110.00 | $24.31 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $29.31 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $34.31 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $39.31 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $44.31 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $49.31 | 0 | 0 |
Oct 9, 2026 (46个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $32.83 | 0 | 0 | $55.00 | $0.01 | 1 | 0 |
| $27.83 | 0 | 4 | $60.00 | $0.06 | 1 | 2 |
| $22.83 | 0 | 5 | $65.00 | $0.00 | 0 | 167 |
| $17.85 | 0 | 2 | $70.00 | $0.01 | 0 | 98 |
| $13.87 | 0 | 3 | $74.00 | $0.03 | 0 | 57 |
| $13.22 | 2 | 5 | $75.00 | $0.04 | 0 | 52 |
| $12.30 | 3 | 3 | $76.00 | $0.04 | 0 | 42 |
| $11.33 | 8 | 2 | $77.00 | $0.05 | 0 | 51 |
| $9.95 | 8 | 1 | $78.00 | $0.05 | 0 | 161 |
| $9.03 | 1 | 1 | $79.00 | $0.05 | 0 | 66 |
| $7.89 | 0 | 5 | $80.00 | $0.06 | 0 | 78 |
| $6.90 | 0 | 31 | $81.00 | $0.01 | 5 | 645 |
| $5.90 | 0 | 40 | $82.00 | $0.07 | 0 | 190 |
| $4.90 | 0 | 61 | $83.00 | $0.01 | 106 | 382 |
| $3.97 | 0 | 60 | $84.00 | $0.01 | 117 | 1,562 |
| $1.76 | 2 | 768 | $85.00 | $0.08 | 41 | 1,976 |
| $2.94 | 12 | 1,619 | $86.00 | $0.27 | 77 | 1,159 |
| $0.50 | 24 | 1,912 | $87.00 | $0.99 | 28 | 1,489 |
| $0.12 | 58 | 2,503 | $88.00 | $1.62 | 8 | 301 |
| $0.04 | 156 | 1,959 | $89.00 | $2.54 | 11 | 261 |
| $0.01 | 36 | 5,063 | $90.00 | $2.47 | 1 | 214 |
| $0.06 | 10 | 816 | $91.00 | $3.44 | 0 | 360 |
| $0.01 | 29 | 894 | $92.00 | $5.08 | 3 | 19 |
| $0.02 | 4 | 701 | $93.00 | $5.30 | 0 | 1 |
| $0.07 | 0 | 885 | $94.00 | $7.80 | 1 | 3 |
| $0.04 | 0 | 1,305 | $95.00 | $7.22 | 0 | 1 |
| $0.01 | 1 | 343 | $96.00 | $8.20 | 0 | 0 |
| $0.01 | 0 | 37 | $97.00 | $9.20 | 0 | 0 |
| $0.00 | 0 | 506 | $98.00 | $10.20 | 0 | 0 |
| $0.00 | 0 | 47 | $99.00 | $11.20 | 0 | 0 |
| $0.00 | 0 | 667 | $100.00 | $12.20 | 0 | 0 |
| $0.00 | 0 | 38 | $101.00 | $13.20 | 0 | 0 |
| $0.00 | 0 | 24 | $102.00 | $14.20 | 0 | 0 |
| $0.00 | 0 | 9 | $103.00 | $15.20 | 0 | 0 |
| $0.00 | 0 | 1 | $104.00 | $16.20 | 0 | 0 |
| $0.00 | 0 | 31 | $105.00 | $17.20 | 0 | 0 |
| $0.00 | 0 | 589 | $106.00 | $18.20 | 0 | 1 |
| $0.00 | 0 | 1 | $107.00 | $19.20 | 0 | 0 |
| $0.00 | 0 | 1 | $108.00 | $20.20 | 0 | 1 |
| $0.00 | 0 | 0 | $109.00 | $21.20 | 0 | 0 |
| $0.00 | 0 | 204 | $110.00 | $22.20 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $27.20 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $32.20 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $37.20 | 0 | 0 |
| $0.00 | 0 | 1 | $130.00 | $42.20 | 0 | 0 |
| $0.00 | 0 | 1 | $135.00 | $47.20 | 0 | 0 |
Oct 16, 2026 (42个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $35.43 | 0 | 0 | $55.00 | $0.00 | 0 | 1 |
| $30.43 | 0 | 0 | $60.00 | $0.06 | 2 | 3 |
| $25.44 | 0 | 1 | $65.00 | $0.00 | 0 | 55 |
| $20.44 | 0 | 1 | $70.00 | $0.00 | 0 | 285 |
| $16.44 | 0 | 0 | $74.00 | $0.00 | 0 | 154 |
| $17.17 | 12 | 30 | $75.00 | $0.09 | 2 | 340 |
| $16.18 | 12 | 23 | $76.00 | $0.06 | 2 | 10 |
| $13.44 | 0 | 17 | $77.00 | $0.00 | 0 | 91 |
| $13.73 | 46 | 32 | $78.00 | $0.00 | 0 | 119 |
| $12.75 | 46 | 19 | $79.00 | $0.04 | 194 | 308 |
| $10.44 | 0 | 50 | $80.00 | $0.01 | 8 | 1,910 |
| $9.45 | 0 | 23 | $81.00 | $0.01 | 0 | 282 |
| $9.58 | 19 | 15 | $82.00 | $0.01 | 4 | 314 |
| $8.66 | 19 | 14 | $83.00 | $0.03 | 32 | 672 |
| $7.60 | 2 | 224 | $84.00 | $0.05 | 38 | 436 |
| $6.94 | 19 | 994 | $85.00 | $0.02 | 65 | 2,484 |
| $5.95 | 1 | 509 | $86.00 | $0.01 | 154 | 1,105 |
| $5.10 | 6 | 2,150 | $87.00 | $0.02 | 31 | 1,973 |
| $4.75 | 14 | 844 | $87.50 | $0.02 | 76 | 2,162 |
| $4.05 | 64 | 1,895 | $88.00 | $0.01 | 14 | 659 |
| $3.10 | 83 | 840 | $89.00 | $0.02 | 23 | 170 |
| $2.60 | 197 | 1,459 | $90.00 | $0.07 | 105 | 996 |
| $1.39 | 125 | 268 | $91.00 | $0.26 | 81 | 46 |
| $0.75 | 1,484 | 753 | $92.00 | $0.60 | 459 | 432 |
| $0.51 | 653 | 676 | $92.50 | $0.95 | 51 | 441 |
| $0.40 | 1,540 | 2,850 | $93.00 | $2.75 | 0 | 1 |
| $0.16 | 155 | 447 | $94.00 | $3.67 | 0 | 0 |
| $0.05 | 156 | 2,531 | $95.00 | $4.64 | 0 | 122 |
| $0.02 | 6 | 26 | $96.00 | $5.62 | 0 | 0 |
| $0.05 | 2 | 47 | $97.00 | $6.61 | 0 | 1 |
| $0.02 | 31 | 1,890 | $97.50 | $7.10 | 46 | 31 |
| $0.01 | 1 | 138 | $98.00 | $6.66 | 82 | 31 |
| $0.01 | 0 | 2 | $99.00 | $8.61 | 0 | 0 |
| $0.01 | 45 | 1,563 | $100.00 | $7.45 | 36 | 24 |
| $0.03 | 9 | 1,835 | $105.00 | $14.61 | 0 | 0 |
| $0.01 | 5 | 861 | $110.00 | $19.61 | 0 | 0 |
| $0.01 | 1 | 574 | $115.00 | $24.61 | 0 | 0 |
| $0.00 | 0 | 511 | $120.00 | $29.61 | 0 | 0 |
| $0.00 | 0 | 1 | $125.00 | $34.61 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $39.61 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $44.61 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $49.61 | 0 | 0 |
Oct 23, 2026 (46个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $37.58 | 0 | 6 | $55.00 | $0.00 | 0 | 0 |
| $32.58 | 0 | 5 | $60.00 | $0.00 | 0 | 0 |
| $27.58 | 0 | 1 | $65.00 | $0.00 | 0 | 0 |
| $22.58 | 0 | 7 | $70.00 | $0.00 | 0 | 0 |
| $18.58 | 0 | 0 | $74.00 | $0.00 | 0 | 16 |
| $17.58 | 0 | 0 | $75.00 | $0.00 | 0 | 16 |
| $16.58 | 0 | 0 | $76.00 | $0.00 | 0 | 18 |
| $15.58 | 0 | 0 | $77.00 | $0.00 | 0 | 68 |
| $14.58 | 0 | 0 | $78.00 | $0.01 | 0 | 32 |
| $13.58 | 0 | 3 | $79.00 | $0.01 | 0 | 151 |
| $12.58 | 0 | 8 | $80.00 | $0.02 | 18 | 231 |
| $11.58 | 0 | 1 | $81.00 | $0.03 | 0 | 100 |
| $10.58 | 0 | 1 | $82.00 | $0.04 | 1 | 170 |
| $9.58 | 0 | 2 | $83.00 | $0.04 | 68 | 716 |
| $8.58 | 0 | 17 | $84.00 | $0.04 | 85 | 727 |
| $7.58 | 0 | 49 | $85.00 | $0.05 | 15 | 385 |
| $6.41 | 2 | 82 | $86.00 | $0.10 | 208 | 117 |
| $5.76 | 13 | 66 | $87.00 | $0.16 | 61 | 88 |
| $4.70 | 9 | 245 | $88.00 | $0.26 | 8 | 188 |
| $3.65 | 5 | 183 | $89.00 | $0.47 | 41 | 65 |
| $2.84 | 84 | 212 | $90.00 | $0.74 | 117 | 242 |
| $2.14 | 61 | 158 | $91.00 | $1.13 | 14 | 120 |
| $1.41 | 139 | 496 | $92.00 | $1.44 | 66 | 22 |
| $1.12 | 553 | 1,026 | $93.00 | $2.17 | 30 | 13 |
| $0.68 | 148 | 102 | $94.00 | $2.85 | 1 | 9 |
| $0.45 | 222 | 1,757 | $95.00 | $3.50 | 3 | 5 |
| $0.30 | 67 | 350 | $96.00 | $4.70 | 0 | 1 |
| $0.18 | 64 | 150 | $97.00 | $5.56 | 0 | 0 |
| $0.13 | 9 | 38 | $98.00 | $6.51 | 0 | 1 |
| $0.11 | 0 | 9 | $99.00 | $7.48 | 0 | 1 |
| $0.05 | 162 | 22 | $100.00 | $8.46 | 0 | 1 |
| $0.07 | 168 | 26 | $101.00 | $9.44 | 0 | 1 |
| $0.01 | 6 | 7 | $102.00 | $10.43 | 0 | 2 |
| $0.04 | 0 | 3 | $103.00 | $11.42 | 0 | 0 |
| $0.03 | 0 | 2 | $104.00 | $12.41 | 0 | 0 |
| $0.02 | 0 | 4 | $105.00 | $13.40 | 0 | 0 |
| $0.02 | 0 | 0 | $106.00 | $14.40 | 0 | 0 |
| $0.01 | 0 | 23 | $107.00 | $15.39 | 0 | 1 |
| $0.01 | 0 | 0 | $108.00 | $16.39 | 0 | 0 |
| $0.01 | 0 | 0 | $109.00 | $17.39 | 0 | 0 |
| $0.01 | 0 | 1 | $110.00 | $18.38 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $23.37 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $28.37 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $33.36 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $38.36 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $43.35 | 0 | 0 |
Oct 30, 2026 (46个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $37.58 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $32.52 | 1 | 0 | $60.00 | $0.00 | 0 | 3 |
| $27.58 | 0 | 0 | $65.00 | $0.00 | 0 | 1 |
| $22.50 | 2 | 10 | $70.00 | $0.00 | 0 | 63 |
| $18.58 | 0 | 0 | $74.00 | $0.01 | 0 | 43 |
| $17.58 | 0 | 0 | $75.00 | $0.10 | 4 | 297 |
| $16.58 | 0 | 0 | $76.00 | $0.02 | 0 | 42 |
| $15.58 | 0 | 0 | $77.00 | $0.03 | 0 | 50 |
| $14.58 | 0 | 0 | $78.00 | $0.04 | 0 | 24 |
| $13.58 | 0 | 0 | $79.00 | $0.16 | 1 | 188 |
| $13.05 | 1 | 3 | $80.00 | $0.10 | 10 | 481 |
| $11.58 | 0 | 1 | $81.00 | $0.18 | 2 | 317 |
| $10.58 | 0 | 2 | $82.00 | $0.12 | 6 | 610 |
| $9.58 | 0 | 0 | $83.00 | $0.13 | 51 | 142 |
| $8.59 | 0 | 1 | $84.00 | $0.22 | 86 | 222 |
| $7.61 | 0 | 371 | $85.00 | $0.27 | 38 | 174 |
| $7.02 | 25 | 217 | $86.00 | $0.36 | 1 | 167 |
| $6.07 | 1 | 59 | $87.00 | $0.54 | 37 | 219 |
| $4.74 | 4 | 173 | $88.00 | $0.71 | 136 | 110 |
| $4.45 | 13 | 326 | $89.00 | $0.77 | 30 | 62 |
| $3.25 | 72 | 1,051 | $90.00 | $1.25 | 23 | 168 |
| $2.77 | 21 | 903 | $91.00 | $1.68 | 0 | 97 |
| $2.13 | 18 | 258 | $92.00 | $1.89 | 6 | 9 |
| $1.72 | 49 | 260 | $93.00 | $2.68 | 26 | 2 |
| $1.32 | 37 | 500 | $94.00 | $3.45 | 0 | 143 |
| $0.85 | 95 | 905 | $95.00 | $4.02 | 1 | 1 |
| $0.63 | 33 | 68 | $96.00 | $4.90 | 0 | 1 |
| $0.44 | 39 | 269 | $97.00 | $5.83 | 0 | 1 |
| $0.34 | 13 | 87 | $98.00 | $6.78 | 0 | 1 |
| $0.44 | 0 | 31 | $99.00 | $7.72 | 0 | 0 |
| $0.22 | 7 | 60 | $100.00 | $8.66 | 0 | 6 |
| $0.15 | 55 | 3 | $101.00 | $9.60 | 0 | 0 |
| $0.09 | 55 | 7 | $102.00 | $10.54 | 0 | 0 |
| $0.21 | 0 | 3 | $103.00 | $11.48 | 0 | 0 |
| $0.16 | 0 | 0 | $104.00 | $12.43 | 0 | 1 |
| $0.12 | 0 | 3 | $105.00 | $13.39 | 0 | 0 |
| $0.09 | 0 | 1 | $106.00 | $14.35 | 0 | 0 |
| $0.06 | 0 | 1 | $107.00 | $15.33 | 0 | 0 |
| $0.05 | 0 | 2 | $108.00 | $16.31 | 0 | 0 |
| $0.03 | 0 | 1 | $109.00 | $17.29 | 0 | 0 |
| $0.02 | 0 | 0 | $110.00 | $18.28 | 0 | 0 |
| $0.00 | 0 | 2 | $115.00 | $23.26 | 0 | 3 |
| $0.00 | 0 | 0 | $120.00 | $28.24 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $33.24 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $38.23 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $43.22 | 0 | 0 |
Nov 6, 2026 (44个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $37.61 | 0 | 0 | $55.00 | $0.03 | 0 | 0 |
| $32.61 | 0 | 0 | $60.00 | $0.05 | 0 | 3 |
| $27.62 | 0 | 0 | $65.00 | $0.09 | 0 | 1 |
| $22.63 | 0 | 0 | $70.00 | $0.06 | 6 | 14 |
| $18.65 | 0 | 0 | $74.00 | $0.19 | 0 | 8 |
| $17.66 | 0 | 0 | $75.00 | $0.13 | 4 | 41 |
| $16.68 | 0 | 0 | $76.00 | $0.26 | 0 | 13 |
| $15.71 | 0 | 0 | $77.00 | $0.19 | 4 | 6 |
| $14.75 | 0 | 0 | $78.00 | $0.39 | 0 | 11 |
| $13.78 | 0 | 0 | $79.00 | $0.45 | 0 | 202 |
| $12.84 | 0 | 15 | $80.00 | $0.39 | 8 | 283 |
| $11.89 | 0 | 0 | $81.00 | $0.57 | 1 | 187 |
| $10.96 | 0 | 6 | $82.00 | $0.71 | 0 | 76 |
| $10.11 | 0 | 0 | $83.00 | $0.73 | 1 | 7 |
| $9.26 | 0 | 0 | $84.00 | $1.07 | 0 | 8 |
| $8.41 | 0 | 116 | $85.00 | $1.01 | 104 | 173 |
| $7.58 | 0 | 17 | $86.00 | $1.29 | 87 | 226 |
| $6.75 | 0 | 214 | $87.00 | $1.61 | 84 | 159 |
| $5.95 | 3 | 203 | $88.00 | $1.77 | 33 | 17 |
| $5.40 | 1 | 179 | $89.00 | $2.30 | 170 | 7 |
| $4.83 | 72 | 158 | $90.00 | $2.70 | 162 | 55 |
| $4.45 | 2 | 1,048 | $91.00 | $3.03 | 272 | 14 |
| $3.70 | 28 | 208 | $92.00 | $3.36 | 41 | 19 |
| $3.01 | 35 | 194 | $93.00 | $3.75 | 2 | 0 |
| $2.87 | 52 | 266 | $94.00 | $4.56 | 0 | 1 |
| $2.39 | 13 | 192 | $95.00 | $5.32 | 6 | 9 |
| $2.17 | 19 | 110 | $96.00 | $5.87 | 0 | 0 |
| $1.80 | 62 | 59 | $97.00 | $6.59 | 0 | 0 |
| $1.45 | 8 | 61 | $98.00 | $7.32 | 0 | 2 |
| $1.29 | 3 | 670 | $99.00 | $8.10 | 0 | 0 |
| $1.10 | 4 | 29 | $100.00 | $8.88 | 0 | 0 |
| $0.83 | 2 | 7 | $101.00 | $9.66 | 0 | 0 |
| $0.61 | 0 | 0 | $102.00 | $10.53 | 0 | 0 |
| $0.00 | 0 | 0 | $103.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $104.00 | $0.00 | 0 | 0 |
| $0.41 | 22 | 5 | $105.00 | $13.38 | 0 | 0 |
| $0.00 | 0 | 0 | $106.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $107.00 | $0.00 | 0 | 0 |
| $0.18 | 1 | 6 | $110.00 | $18.26 | 0 | 0 |
| $0.19 | 0 | 2 | $115.00 | $23.14 | 0 | 0 |
| $0.12 | 0 | 0 | $120.00 | $28.08 | 0 | 0 |
| $0.08 | 0 | 0 | $125.00 | $33.05 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
Nov 13, 2026 (38个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $37.58 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $32.58 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $27.58 | 0 | 0 | $65.00 | $0.01 | 0 | 2 |
| $22.58 | 0 | 2 | $70.00 | $0.08 | 0 | 8 |
| $18.61 | 0 | 0 | $74.00 | $0.24 | 0 | 22 |
| $17.62 | 0 | 0 | $75.00 | $0.29 | 0 | 1 |
| $16.65 | 0 | 0 | $76.00 | $0.35 | 0 | 1 |
| $15.68 | 0 | 0 | $77.00 | $0.27 | 2 | 1 |
| $14.70 | 0 | 0 | $78.00 | $0.36 | 1 | 4 |
| $13.73 | 0 | 0 | $79.00 | $0.44 | 2 | 71 |
| $12.76 | 0 | 0 | $80.00 | $0.54 | 4 | 42 |
| $11.80 | 0 | 0 | $81.00 | $0.50 | 1 | 107 |
| $10.84 | 0 | 0 | $82.00 | $0.84 | 1 | 4 |
| $9.96 | 0 | 0 | $83.00 | $0.96 | 5 | 7 |
| $9.11 | 0 | 1 | $84.00 | $1.06 | 2 | 18 |
| $8.27 | 0 | 1 | $85.00 | $1.37 | 1 | 6 |
| $7.56 | 0 | 0 | $86.00 | $1.38 | 2 | 5 |
| $6.85 | 0 | 25 | $87.00 | $1.87 | 0 | 116 |
| $6.23 | 0 | 3 | $88.00 | $2.03 | 70 | 14 |
| $5.70 | 1 | 16 | $89.00 | $2.59 | 65 | 3 |
| $5.01 | 0 | 21 | $90.00 | $2.86 | 72 | 49 |
| $4.79 | 2 | 3 | $91.00 | $3.44 | 0 | 2 |
| $4.30 | 2 | 956 | $92.00 | $3.95 | 0 | 1 |
| $3.43 | 0 | 60 | $93.00 | $4.47 | 0 | 2 |
| $3.16 | 2 | 29 | $94.00 | $4.65 | 1 | 0 |
| $2.53 | 10 | 71 | $95.00 | $5.42 | 2 | 0 |
| $2.28 | 2 | 10 | $96.00 | $6.36 | 0 | 0 |
| $2.02 | 0 | 2 | $97.00 | $7.05 | 0 | 0 |
| $1.71 | 0 | 380 | $98.00 | $7.74 | 0 | 0 |
| $1.41 | 1 | 6 | $99.00 | $8.46 | 0 | 0 |
| $1.37 | 2 | 19 | $100.00 | $9.31 | 0 | 0 |
| $1.09 | 1 | 56 | $101.00 | $10.16 | 0 | 0 |
| $0.98 | 0 | 1 | $102.00 | $11.01 | 0 | 0 |
| $0.54 | 0 | 40 | $105.00 | $13.56 | 0 | 0 |
| $0.49 | 0 | 12 | $110.00 | $18.51 | 0 | 0 |
| $0.44 | 0 | 0 | $115.00 | $23.45 | 0 | 0 |
| $0.40 | 0 | 0 | $120.00 | $28.40 | 0 | 0 |
| $0.35 | 0 | 0 | $125.00 | $33.35 | 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 12:11，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 20:02:34 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
CVS健康 讨论区 0 条评论