Dow 公司
DOW
29.93
+0.27
+0.91%
Dow 公司
US · DOW
#931 按市值排名
上市于 1970
29.93
+0.27
+0.91%
实时 - 追踪5344个代码 - 心跳于456秒前
· 2026-10-16 19:52
✦ 今日期权资金流向
看涨占优
4460 2429
■ 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42.80%——对应一个标准差的波动区间大约为$26.45–$33.41。
期权隐含区间（约68%概率），27天
$26.45现价 $29.93$33.41
分析师目标价区间（约12个月）
$29.00均值 $34.00$40.00
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 $29.00 | 看跌 | $1.32 | 504 | 251 | 247.12% |
| Oct 2 $28.50 | 看涨 | $0.12 | 378 | 714 | 128.74% |
| Oct 2 $27.00 | 看涨 | $0.53 | 342 | 372 | 0.00% |
| Oct 23 $27.00 | 看跌 | $0.11 | 338 | 164 | 60.30% |
| Oct 2 $28.00 | 看涨 | $0.10 | 299 | 557 | 80.33% |
| Oct 23 $29.00 | 看涨 | $1.40 | 281 | 492 | 55.86% |
| Oct 23 $28.50 | 看涨 | $1.72 | 243 | 179 | 52.92% |
| Oct 2 $31.00 | 看跌 | $3.52 | 239 | 30 | 499.42% |
| Oct 23 $34.00 | 看涨 | $0.10 | 214 | 136 | 66.32% |
| Oct 30 $32.00 | 看涨 | $0.37 | 212 | 391 | 44.07% |
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 (34个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $8.44 | 7 | 10 | $19.00 | $0.00 | 0 | 2 |
| $7.45 | 13 | 30 | $20.00 | $0.00 | 0 | 3 |
| $6.53 | 10 | 35 | $21.00 | $0.00 | 0 | 1 |
| $5.52 | 12 | 18 | $22.00 | $0.01 | 0 | 0 |
| $4.24 | 1 | 22 | $23.00 | $0.01 | 0 | 0 |
| $3.33 | 1 | 3 | $24.00 | $0.01 | 5 | 48 |
| $2.34 | 2 | 4 | $25.00 | $0.06 | 2 | 82 |
| $1.91 | 1 | 1 | $25.50 | $0.02 | 1 | 154 |
| $1.63 | 8 | 24 | $26.00 | $0.03 | 1 | 262 |
| $0.62 | 2 | 0 | $26.50 | $0.03 | 118 | 488 |
| $0.53 | 342 | 372 | $27.00 | $0.22 | 61 | 2,151 |
| $0.27 | 97 | 142 | $27.50 | $0.31 | 106 | 1,302 |
| $0.10 | 299 | 557 | $28.00 | $0.62 | 62 | 993 |
| $0.12 | 378 | 714 | $28.50 | $0.88 | 53 | 92 |
| $0.02 | 120 | 985 | $29.00 | $1.32 | 504 | 251 |
| $0.01 | 81 | 375 | $29.50 | $1.64 | 18 | 1 |
| $0.01 | 4 | 705 | $30.00 | $2.16 | 199 | 130 |
| $0.00 | 0 | 101 | $30.50 | $3.80 | 22 | 1 |
| $0.00 | 0 | 388 | $31.00 | $3.52 | 239 | 30 |
| $0.01 | 1 | 272 | $31.50 | $3.96 | 0 | 0 |
| $0.00 | 0 | 633 | $32.00 | $5.20 | 2 | 0 |
| $0.00 | 0 | 24 | $32.50 | $4.96 | 0 | 0 |
| $0.00 | 0 | 253 | $33.00 | $5.46 | 0 | 0 |
| $0.00 | 0 | 31 | $33.50 | $5.96 | 0 | 0 |
| $0.00 | 0 | 181 | $34.00 | $7.09 | 1 | 0 |
| $0.00 | 0 | 3 | $34.50 | $7.52 | 1 | 1 |
| $0.00 | 0 | 752 | $35.00 | $7.46 | 0 | 0 |
| $0.00 | 0 | 0 | $35.50 | $7.96 | 0 | 0 |
| $0.00 | 0 | 22 | $36.00 | $8.46 | 0 | 0 |
| $0.00 | 0 | 47 | $37.00 | $9.46 | 0 | 0 |
| $0.00 | 0 | 7 | $38.00 | $11.23 | 1 | 0 |
| $0.00 | 0 | 41 | $39.00 | $12.15 | 1 | 1 |
| $0.00 | 0 | 0 | $40.00 | $12.46 | 0 | 0 |
| $0.00 | 0 | 1 | $41.00 | $13.46 | 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 | |
| $10.80 | 2 | 17 | $18.00 | $0.00 | 0 | 3 |
| $9.61 | 7 | 26 | $19.00 | $0.00 | 0 | 0 |
| $8.80 | 6 | 25 | $20.00 | $0.00 | 0 | 2 |
| $7.72 | 1 | 25 | $21.00 | $0.00 | 0 | 1 |
| $6.77 | 1 | 22 | $22.00 | $0.00 | 0 | 0 |
| $5.59 | 0 | 4 | $23.00 | $0.00 | 0 | 0 |
| $4.59 | 0 | 6 | $24.00 | $0.00 | 0 | 43 |
| $3.59 | 0 | 6 | $25.00 | $0.00 | 0 | 332 |
| $3.10 | 0 | 3 | $25.50 | $0.00 | 0 | 75 |
| $2.60 | 0 | 18 | $26.00 | $0.01 | 1 | 1,634 |
| $2.10 | 0 | 3 | $26.50 | $0.01 | 26 | 537 |
| $1.70 | 2 | 55 | $27.00 | $0.02 | 9 | 911 |
| $1.31 | 13 | 104 | $27.50 | $0.21 | 2 | 168 |
| $0.88 | 14 | 1,172 | $28.00 | $0.01 | 7 | 353 |
| $0.39 | 44 | 556 | $28.50 | $0.06 | 9 | 77 |
| $0.08 | 41 | 1,060 | $29.00 | $0.39 | 4 | 211 |
| $0.01 | 15 | 553 | $29.50 | $0.97 | 0 | 2 |
| $0.01 | 44 | 713 | $30.00 | $1.43 | 0 | 3 |
| $0.01 | 125 | 745 | $30.50 | $1.91 | 0 | 0 |
| $0.00 | 0 | 427 | $31.00 | $2.65 | 1 | 0 |
| $0.00 | 0 | 3 | $31.50 | $3.08 | 1 | 0 |
| $0.03 | 3 | 165 | $32.00 | $3.41 | 0 | 1 |
| $0.00 | 0 | 0 | $32.50 | $3.91 | 0 | 0 |
| $0.00 | 0 | 998 | $33.00 | $4.41 | 0 | 1 |
| $0.00 | 0 | 0 | $33.50 | $4.91 | 0 | 0 |
| $0.00 | 0 | 464 | $34.00 | $5.41 | 0 | 0 |
| $0.00 | 0 | 0 | $34.50 | $5.91 | 0 | 0 |
| $0.00 | 0 | 163 | $35.00 | $6.41 | 0 | 0 |
| $0.00 | 0 | 70 | $36.00 | $7.41 | 0 | 0 |
| $0.00 | 0 | 158 | $37.00 | $8.41 | 0 | 0 |
| $0.00 | 0 | 163 | $38.00 | $9.41 | 0 | 0 |
| $0.00 | 0 | 0 | $39.00 | $10.41 | 0 | 0 |
| $0.00 | 0 | 0 | $40.00 | $11.41 | 0 | 0 |
| $0.00 | 0 | 0 | $41.00 | $12.41 | 0 | 1 |
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 | |
| $14.66 | 0 | 7 | $15.00 | $0.00 | 0 | 23 |
| $12.16 | 0 | 14 | $17.50 | $0.00 | 0 | 7 |
| $11.66 | 0 | 6 | $18.00 | $0.00 | 0 | 4 |
| $10.66 | 0 | 8 | $19.00 | $0.00 | 0 | 0 |
| $9.66 | 0 | 6 | $20.00 | $0.00 | 0 | 46 |
| $8.66 | 0 | 5 | $21.00 | $0.00 | 0 | 0 |
| $7.66 | 0 | 2 | $22.00 | $0.00 | 0 | 0 |
| $7.16 | 0 | 8 | $22.50 | $0.00 | 0 | 157 |
| $6.67 | 0 | 13 | $23.00 | $0.01 | 0 | 2 |
| $5.67 | 0 | 4 | $24.00 | $0.01 | 0 | 19 |
| $4.67 | 0 | 64 | $25.00 | $0.01 | 0 | 1,388 |
| $4.18 | 0 | 1 | $25.50 | $0.01 | 0 | 33 |
| $3.68 | 0 | 5 | $26.00 | $0.02 | 0 | 428 |
| $3.18 | 0 | 7 | $26.50 | $0.02 | 0 | 293 |
| $2.68 | 0 | 27 | $27.00 | $0.02 | 0 | 257 |
| $2.18 | 0 | 90 | $27.50 | $0.01 | 60 | 1,839 |
| $2.30 | 10 | 594 | $28.00 | $0.02 | 0 | 257 |
| $1.19 | 0 | 582 | $28.50 | $0.03 | 0 | 272 |
| $0.74 | 0 | 1,760 | $29.00 | $0.05 | 1 | 74 |
| $0.45 | 9 | 1,321 | $29.50 | $0.16 | 0 | 13 |
| $0.15 | 72 | 3,240 | $30.00 | $0.47 | 0 | 1,520 |
| $0.04 | 1 | 228 | $30.50 | $0.87 | 0 | 5 |
| $0.02 | 0 | 928 | $31.00 | $1.35 | 0 | 0 |
| $0.00 | 0 | 604 | $31.50 | $1.84 | 0 | 0 |
| $0.00 | 0 | 436 | $32.00 | $2.34 | 0 | 1 |
| $0.01 | 1 | 3,705 | $32.50 | $2.84 | 0 | 1 |
| $0.00 | 0 | 331 | $33.00 | $3.34 | 0 | 0 |
| $0.00 | 0 | 9 | $33.50 | $3.84 | 0 | 0 |
| $0.00 | 0 | 22 | $34.00 | $4.34 | 0 | 0 |
| $0.00 | 0 | 5 | $34.50 | $4.84 | 0 | 0 |
| $0.00 | 0 | 2,575 | $35.00 | $5.34 | 0 | 5 |
| $0.00 | 0 | 1 | $36.00 | $6.34 | 0 | 0 |
| $0.00 | 0 | 1 | $37.00 | $7.34 | 0 | 0 |
| $0.00 | 0 | 1,230 | $37.50 | $7.84 | 0 | 0 |
| $0.00 | 0 | 0 | $38.00 | $8.34 | 0 | 1 |
| $0.00 | 0 | 0 | $39.00 | $9.34 | 0 | 0 |
| $0.00 | 0 | 1,562 | $40.00 | $10.34 | 0 | 0 |
| $0.00 | 0 | 95 | $42.50 | $12.84 | 0 | 0 |
| $0.00 | 0 | 45 | $45.00 | $15.34 | 0 | 0 |
| $0.00 | 0 | 10 | $47.50 | $17.84 | 0 | 0 |
Oct 23, 2026 (33个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $11.67 | 0 | 0 | $18.00 | $0.00 | 0 | 0 |
| $10.89 | 1 | 0 | $19.00 | $0.00 | 0 | 0 |
| $9.94 | 1 | 1 | $20.00 | $0.00 | 0 | 1 |
| $8.68 | 0 | 0 | $21.00 | $0.01 | 1 | 0 |
| $7.69 | 0 | 0 | $22.00 | $0.04 | 1 | 46 |
| $6.71 | 0 | 4 | $23.00 | $0.04 | 0 | 81 |
| $5.72 | 0 | 0 | $24.00 | $0.05 | 0 | 19 |
| $4.74 | 0 | 1 | $25.00 | $0.09 | 122 | 498 |
| $4.24 | 0 | 1 | $25.50 | $0.07 | 0 | 143 |
| $3.75 | 0 | 12 | $26.00 | $0.06 | 68 | 293 |
| $3.30 | 0 | 0 | $26.50 | $0.07 | 6 | 164 |
| $3.30 | 5 | 28 | $27.00 | $0.11 | 338 | 164 |
| $2.55 | 14 | 13 | $27.50 | $0.19 | 28 | 29 |
| $2.15 | 85 | 217 | $28.00 | $0.24 | 48 | 228 |
| $1.72 | 243 | 179 | $28.50 | $0.44 | 46 | 379 |
| $1.40 | 281 | 492 | $29.00 | $0.54 | 32 | 138 |
| $1.08 | 84 | 218 | $29.50 | $0.77 | 16 | 19 |
| $0.90 | 168 | 1,955 | $30.00 | $0.96 | 22 | 92 |
| $0.67 | 66 | 607 | $30.50 | $1.31 | 4 | 11 |
| $0.42 | 44 | 1,067 | $31.00 | $1.62 | 2 | 118 |
| $0.32 | 98 | 170 | $31.50 | $2.07 | 0 | 1 |
| $0.25 | 98 | 632 | $32.00 | $2.51 | 0 | 2 |
| $0.20 | 44 | 172 | $32.50 | $2.97 | 0 | 0 |
| $0.10 | 49 | 506 | $33.00 | $3.43 | 0 | 0 |
| $0.08 | 0 | 12 | $33.50 | $3.91 | 0 | 0 |
| $0.10 | 214 | 136 | $34.00 | $4.39 | 0 | 20 |
| $0.07 | 2 | 196 | $35.00 | $5.36 | 0 | 0 |
| $0.01 | 91 | 14 | $36.00 | $6.35 | 0 | 0 |
| $0.01 | 0 | 39 | $37.00 | $7.34 | 0 | 0 |
| $0.00 | 0 | 51 | $38.00 | $8.34 | 0 | 0 |
| $0.00 | 0 | 13 | $39.00 | $9.34 | 0 | 0 |
| $0.00 | 0 | 3 | $40.00 | $10.34 | 0 | 0 |
| $0.00 | 0 | 1 | $41.00 | $11.34 | 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 | |
| $11.67 | 0 | 0 | $18.00 | $0.03 | 0 | 0 |
| $10.68 | 0 | 0 | $19.00 | $0.04 | 0 | 6 |
| $9.68 | 0 | 0 | $20.00 | $0.05 | 0 | 1 |
| $8.69 | 0 | 0 | $21.00 | $0.06 | 0 | 0 |
| $7.70 | 0 | 0 | $22.00 | $0.07 | 0 | 3 |
| $6.71 | 0 | 0 | $23.00 | $0.08 | 0 | 509 |
| $5.72 | 0 | 0 | $24.00 | $0.09 | 0 | 233 |
| $4.73 | 0 | 23 | $25.00 | $0.07 | 2 | 313 |
| $4.25 | 0 | 0 | $25.50 | $0.13 | 0 | 31 |
| $3.78 | 0 | 22 | $26.00 | $0.16 | 0 | 612 |
| $3.31 | 0 | 0 | $26.50 | $0.18 | 0 | 6 |
| $2.90 | 0 | 46 | $27.00 | $0.22 | 10 | 182 |
| $2.50 | 0 | 0 | $27.50 | $0.31 | 2 | 29 |
| $2.14 | 0 | 617 | $28.00 | $0.41 | 32 | 368 |
| $2.15 | 1 | 0 | $28.50 | $0.66 | 0 | 11 |
| $1.60 | 97 | 300 | $29.00 | $0.73 | 5 | 147 |
| $1.29 | 24 | 4 | $29.50 | $0.96 | 1 | 3 |
| $1.09 | 165 | 506 | $30.00 | $1.17 | 5 | 66 |
| $0.82 | 10 | 48 | $30.50 | $1.64 | 0 | 0 |
| $0.67 | 9 | 267 | $31.00 | $1.98 | 0 | 4 |
| $0.50 | 3 | 390 | $31.50 | $2.31 | 0 | 0 |
| $0.37 | 212 | 391 | $32.00 | $2.64 | 1 | 11 |
| $0.27 | 3 | 184 | $32.50 | $3.14 | 0 | 0 |
| $0.21 | 3 | 805 | $33.00 | $3.56 | 0 | 1 |
| $0.07 | 2 | 310 | $33.50 | $4.01 | 0 | 0 |
| $0.17 | 1 | 83 | $34.00 | $4.47 | 0 | 0 |
| $0.05 | 0 | 27 | $35.00 | $5.42 | 0 | 0 |
| $0.02 | 0 | 4 | $36.00 | $6.39 | 0 | 0 |
| $0.01 | 0 | 1 | $37.00 | $7.38 | 0 | 0 |
| $0.00 | 0 | 7 | $38.00 | $8.37 | 0 | 0 |
| $0.00 | 0 | 37 | $39.00 | $9.37 | 0 | 0 |
| $0.00 | 0 | 3 | $40.00 | $10.37 | 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 | |
| $11.66 | 0 | 0 | $18.00 | $0.00 | 0 | 0 |
| $10.66 | 0 | 0 | $19.00 | $0.00 | 0 | 1 |
| $9.66 | 0 | 1 | $20.00 | $0.00 | 0 | 1 |
| $8.66 | 0 | 0 | $21.00 | $0.00 | 0 | 0 |
| $7.66 | 0 | 0 | $22.00 | $0.01 | 0 | 0 |
| $6.67 | 0 | 0 | $23.00 | $0.02 | 0 | 212 |
| $5.70 | 0 | 0 | $24.00 | $0.04 | 0 | 182 |
| $4.76 | 0 | 2 | $25.00 | $0.10 | 0 | 54 |
| $0.00 | 0 | 0 | $25.50 | $0.00 | 0 | 0 |
| $3.87 | 0 | 0 | $26.00 | $0.21 | 0 | 30 |
| $0.00 | 0 | 0 | $26.50 | $0.00 | 0 | 0 |
| $3.04 | 0 | 7 | $27.00 | $0.31 | 25 | 132 |
| $0.00 | 0 | 0 | $27.50 | $0.00 | 0 | 0 |
| $2.47 | 1 | 17 | $28.00 | $0.60 | 0 | 31 |
| $0.00 | 0 | 0 | $28.50 | $0.00 | 0 | 0 |
| $1.78 | 38 | 93 | $29.00 | $1.02 | 0 | 33 |
| $0.00 | 0 | 0 | $29.50 | $0.00 | 0 | 0 |
| $1.23 | 122 | 181 | $30.00 | $1.46 | 0 | 91 |
| $0.00 | 0 | 0 | $30.50 | $0.00 | 0 | 0 |
| $0.82 | 101 | 590 | $31.00 | $1.92 | 2 | 2 |
| $0.00 | 0 | 0 | $31.50 | $0.00 | 0 | 0 |
| $0.65 | 3 | 307 | $32.00 | $2.78 | 0 | 0 |
| $0.00 | 0 | 0 | $32.50 | $0.00 | 0 | 0 |
| $0.35 | 32 | 683 | $33.00 | $3.64 | 0 | 2 |
| $0.00 | 0 | 0 | $33.50 | $0.00 | 0 | 0 |
| $0.28 | 1 | 22 | $34.00 | $4.53 | 0 | 0 |
| $0.09 | 0 | 6 | $35.00 | $5.42 | 0 | 1 |
| $0.05 | 0 | 0 | $36.00 | $6.38 | 0 | 0 |
| $0.03 | 0 | 0 | $37.00 | $7.36 | 0 | 0 |
| $0.01 | 0 | 0 | $38.00 | $8.34 | 0 | 0 |
| $0.01 | 0 | 0 | $39.00 | $9.34 | 0 | 0 |
| $0.00 | 0 | 0 | $40.00 | $10.34 | 0 | 0 |
Nov 13, 2026 (23个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $11.71 | 0 | 0 | $18.00 | $0.00 | 0 | 0 |
| $10.71 | 0 | 0 | $19.00 | $0.00 | 0 | 0 |
| $9.72 | 0 | 1 | $20.00 | $0.00 | 0 | 0 |
| $8.72 | 0 | 0 | $21.00 | $0.00 | 0 | 0 |
| $7.73 | 0 | 0 | $22.00 | $0.01 | 0 | 0 |
| $6.75 | 0 | 0 | $23.00 | $0.47 | 46 | 37 |
| $5.78 | 0 | 0 | $24.00 | $0.05 | 0 | 24 |
| $4.85 | 0 | 0 | $25.00 | $0.12 | 0 | 24 |
| $3.97 | 0 | 20 | $26.00 | $0.20 | 1 | 32 |
| $3.21 | 0 | 1 | $27.00 | $0.38 | 17 | 118 |
| $2.55 | 9 | 33 | $28.00 | $0.62 | 10 | 40 |
| $1.91 | 3 | 122 | $29.00 | $1.05 | 0 | 15 |
| $1.38 | 22 | 50 | $30.00 | $1.41 | 18 | 6 |
| $0.92 | 7 | 189 | $31.00 | $2.15 | 0 | 30 |
| $0.69 | 96 | 557 | $32.00 | $2.87 | 0 | 1 |
| $0.43 | 31 | 135 | $33.00 | $3.61 | 0 | 0 |
| $0.25 | 8 | 104 | $34.00 | $4.51 | 0 | 31 |
| $0.17 | 60 | 160 | $35.00 | $5.42 | 0 | 0 |
| $0.12 | 9 | 9 | $36.00 | $6.39 | 0 | 0 |
| $0.06 | 9 | 8 | $37.00 | $7.38 | 0 | 0 |
| $0.08 | 0 | 0 | $38.00 | $8.36 | 0 | 0 |
| $0.06 | 0 | 0 | $39.00 | $9.35 | 0 | 0 |
| $0.05 | 0 | 0 | $40.00 | $10.35 | 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 13:12，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 19:52:53 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
Dow 公司 讨论区 0 条评论