FTAI航空
FTAI
164.46
-4.10
-2.43%
FTAI航空
US · FTAI
#1027 按市值排名
上市于 2015
164.46
-4.10
-2.43%
实时 - 追踪5344个代码 - 心跳于61秒前
· 2026-10-16 20:01
✦ 今日期权资金流向
看跌占优
492 543
■ 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75.37%——对应一个标准差的波动区间大约为$130.75–$198.17。
期权隐含区间（约68%概率），27天
$130.75现价 $164.46$198.17
分析师目标价区间（约12个月）
$290.00均值 $332.00$375.00
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 30 $180.00 | 看涨 | $6.86 | 183 | 23 | 91.25% |
| Oct 23 $170.00 | 看跌 | $8.50 | 106 | 14 | 57.90% |
| Oct 23 $152.50 | 看跌 | $1.50 | 59 | 5 | 64.29% |
| Oct 23 $162.50 | 看跌 | $5.02 | 51 | 27 | 56.92% |
| Oct 30 $160.00 | 看跌 | $9.21 | 49 | 40 | 86.05% |
| Oct 30 $150.00 | 看跌 | $5.15 | 47 | 46 | 92.17% |
| Oct 23 $150.00 | 看跌 | $1.05 | 45 | 32 | 64.60% |
| Oct 23 $185.00 | 看涨 | $0.80 | 41 | 165 | 68.30% |
| Oct 2 $160.00 | 看跌 | $0.30 | 25 | 106 | 128.34% |
| Oct 30 $190.00 | 看涨 | $3.90 | 23 | 34 | 93.11% |
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 (56个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $52.16 | 0 | 0 | $115.00 | $0.01 | 0 | 0 |
| $47.17 | 0 | 0 | $120.00 | $0.01 | 0 | 0 |
| $42.18 | 0 | 0 | $125.00 | $0.02 | 0 | 0 |
| $37.20 | 0 | 0 | $130.00 | $0.05 | 0 | 0 |
| $32.24 | 0 | 0 | $135.00 | $0.08 | 0 | 0 |
| $27.30 | 0 | 0 | $140.00 | $0.14 | 0 | 0 |
| $25.34 | 0 | 0 | $142.00 | $0.18 | 0 | 0 |
| $24.36 | 0 | 0 | $143.00 | $0.20 | 0 | 0 |
| $23.38 | 0 | 0 | $144.00 | $0.22 | 0 | 0 |
| $22.41 | 0 | 0 | $145.00 | $0.25 | 0 | 0 |
| $21.44 | 0 | 0 | $146.00 | $0.28 | 0 | 0 |
| $20.47 | 0 | 0 | $147.00 | $0.31 | 0 | 0 |
| $19.51 | 0 | 0 | $148.00 | $0.35 | 0 | 0 |
| $18.55 | 0 | 0 | $149.00 | $0.39 | 0 | 6 |
| $17.59 | 0 | 0 | $150.00 | $0.43 | 0 | 48 |
| $12.82 | 0 | 0 | $155.00 | $0.10 | 1 | 7 |
| $8.53 | 0 | 0 | $160.00 | $0.30 | 25 | 106 |
| $6.38 | 0 | 0 | $162.50 | $0.70 | 6 | 11 |
| $4.35 | 0 | 0 | $165.00 | $2.05 | 3 | 262 |
| $3.69 | 0 | 1 | $167.50 | $1.90 | 1 | 27 |
| $1.23 | 8 | 20 | $170.00 | $5.87 | 0 | 38 |
| $0.59 | 3 | 10 | $172.50 | $7.70 | 0 | 23 |
| $0.55 | 7 | 44 | $175.00 | $9.54 | 0 | 224 |
| $1.32 | 0 | 3 | $177.50 | $11.67 | 0 | 16 |
| $0.15 | 10 | 88 | $180.00 | $13.81 | 0 | 5 |
| $0.10 | 5 | 91 | $182.50 | $15.95 | 0 | 0 |
| $0.48 | 0 | 52 | $185.00 | $18.93 | 1 | 0 |
| $0.38 | 0 | 2 | $187.50 | $20.75 | 0 | 0 |
| $0.10 | 2 | 287 | $190.00 | $23.87 | 2 | 0 |
| $0.18 | 0 | 145 | $192.50 | $25.57 | 0 | 0 |
| $0.12 | 0 | 51 | $195.00 | $28.02 | 0 | 0 |
| $0.08 | 0 | 20 | $197.50 | $30.49 | 0 | 0 |
| $0.05 | 0 | 98 | $200.00 | $32.97 | 0 | 0 |
| $0.03 | 0 | 6 | $202.50 | $35.47 | 0 | 0 |
| $0.02 | 0 | 30 | $205.00 | $37.97 | 0 | 0 |
| $0.01 | 0 | 0 | $207.50 | $40.47 | 0 | 0 |
| $0.01 | 0 | 10 | $210.00 | $42.97 | 0 | 0 |
| $0.00 | 0 | 0 | $212.50 | $45.47 | 0 | 0 |
| $0.00 | 0 | 7 | $215.00 | $47.97 | 0 | 0 |
| $0.00 | 0 | 8 | $220.00 | $52.97 | 0 | 0 |
| $0.00 | 0 | 31 | $225.00 | $57.97 | 0 | 0 |
| $0.00 | 0 | 7 | $230.00 | $62.97 | 0 | 0 |
| $0.00 | 0 | 14 | $235.00 | $67.97 | 0 | 0 |
| $0.00 | 0 | 59 | $240.00 | $72.97 | 0 | 0 |
| $0.00 | 0 | 224 | $245.00 | $77.97 | 0 | 0 |
| $0.00 | 0 | 110 | $250.00 | $82.97 | 0 | 0 |
| $0.00 | 0 | 17 | $255.00 | $87.97 | 0 | 0 |
| $0.00 | 0 | 1 | $260.00 | $92.97 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $97.97 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $102.97 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $107.97 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $112.97 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $117.97 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $122.97 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $127.97 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $132.97 | 0 | 0 |
Oct 9, 2026 (61个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $71.09 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $66.09 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $61.09 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $56.09 | 0 | 0 | $115.00 | $0.00 | 0 | 1 |
| $51.09 | 0 | 0 | $120.00 | $0.00 | 0 | 1 |
| $46.09 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $41.09 | 0 | 0 | $130.00 | $0.00 | 0 | 2 |
| $36.09 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $31.09 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $29.09 | 0 | 0 | $142.00 | $0.00 | 0 | 0 |
| $28.09 | 0 | 0 | $143.00 | $0.00 | 0 | 0 |
| $27.09 | 0 | 10 | $144.00 | $0.00 | 0 | 11 |
| $23.90 | 2 | 10 | $145.00 | $0.00 | 0 | 0 |
| $25.10 | 0 | 0 | $146.00 | $0.00 | 0 | 0 |
| $24.10 | 0 | 1 | $147.00 | $0.01 | 0 | 0 |
| $23.10 | 0 | 1 | $148.00 | $0.01 | 0 | 0 |
| $22.11 | 0 | 0 | $149.00 | $0.01 | 0 | 0 |
| $21.11 | 0 | 6 | $150.00 | $0.02 | 0 | 4 |
| $18.64 | 0 | 1 | $152.50 | $0.05 | 0 | 1 |
| $16.21 | 0 | 0 | $155.00 | $0.12 | 0 | 20 |
| $13.84 | 0 | 0 | $157.50 | $0.24 | 0 | 16 |
| $11.69 | 0 | 12 | $160.00 | $0.60 | 0 | 56 |
| $9.55 | 0 | 0 | $162.50 | $0.95 | 0 | 13 |
| $4.50 | 12 | 43 | $165.00 | $1.31 | 0 | 81 |
| $2.50 | 6 | 81 | $167.50 | $1.58 | 3 | 83 |
| $1.43 | 2 | 23 | $170.00 | $1.44 | 2 | 37 |
| $0.45 | 2 | 190 | $172.50 | $1.24 | 1 | 65 |
| $0.15 | 2 | 86 | $175.00 | $4.95 | 7 | 154 |
| $0.08 | 2 | 199 | $177.50 | $7.55 | 0 | 12 |
| $0.17 | 3 | 124 | $180.00 | $10.64 | 1 | 27 |
| $0.62 | 0 | 66 | $182.50 | $12.03 | 0 | 2 |
| $0.40 | 0 | 361 | $185.00 | $14.31 | 0 | 12 |
| $0.04 | 1 | 21 | $187.50 | $16.65 | 0 | 1 |
| $0.14 | 0 | 2,087 | $190.00 | $19.05 | 0 | 0 |
| $0.08 | 0 | 58 | $192.50 | $21.49 | 0 | 0 |
| $0.04 | 0 | 132 | $195.00 | $23.96 | 0 | 0 |
| $0.02 | 0 | 112 | $197.50 | $26.45 | 0 | 0 |
| $0.01 | 0 | 9 | $200.00 | $28.94 | 0 | 0 |
| $0.00 | 0 | 0 | $202.50 | $31.44 | 0 | 0 |
| $0.00 | 0 | 2 | $205.00 | $33.94 | 0 | 0 |
| $0.00 | 0 | 0 | $207.50 | $36.44 | 0 | 0 |
| $0.00 | 0 | 1 | $210.00 | $38.94 | 0 | 0 |
| $0.03 | 1 | 1 | $212.50 | $41.44 | 0 | 0 |
| $0.00 | 0 | 15 | $215.00 | $43.94 | 0 | 0 |
| $0.00 | 0 | 15 | $220.00 | $48.94 | 0 | 0 |
| $0.00 | 0 | 1 | $225.00 | $53.94 | 0 | 0 |
| $0.00 | 0 | 5 | $230.00 | $58.94 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $63.94 | 0 | 0 |
| $0.13 | 2 | 0 | $240.00 | $68.94 | 0 | 0 |
| $0.08 | 2 | 7 | $245.00 | $73.94 | 0 | 0 |
| $0.00 | 0 | 11 | $250.00 | $78.94 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $83.94 | 0 | 0 |
| $0.00 | 0 | 10 | $260.00 | $88.94 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $93.94 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $98.94 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $103.94 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $108.94 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $113.94 | 0 | 0 |
| $0.00 | 0 | 2 | $290.00 | $118.94 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $123.94 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $128.94 | 0 | 0 |
Oct 16, 2026 (57个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $68.56 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $63.56 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $58.56 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $53.56 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $48.56 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $43.56 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $38.56 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $33.56 | 0 | 1 | $135.00 | $0.00 | 0 | 25 |
| $28.56 | 0 | 0 | $140.00 | $0.00 | 0 | 14 |
| $25.56 | 0 | 2 | $143.00 | $0.01 | 0 | 1 |
| $24.56 | 0 | 2 | $144.00 | $0.01 | 0 | 3 |
| $23.56 | 0 | 0 | $145.00 | $0.01 | 0 | 18 |
| $22.56 | 0 | 0 | $146.00 | $0.02 | 0 | 0 |
| $21.56 | 0 | 0 | $147.00 | $0.03 | 0 | 7 |
| $20.57 | 0 | 0 | $148.00 | $0.04 | 0 | 7 |
| $19.58 | 0 | 0 | $149.00 | $0.06 | 0 | 0 |
| $18.59 | 0 | 1 | $150.00 | $0.08 | 0 | 104 |
| $16.17 | 0 | 0 | $152.50 | $0.17 | 0 | 54 |
| $13.81 | 0 | 24 | $155.00 | $0.33 | 0 | 305 |
| $11.65 | 0 | 5 | $157.50 | $0.10 | 5 | 20 |
| $9.57 | 0 | 31 | $160.00 | $1.09 | 0 | 183 |
| $7.48 | 0 | 22 | $162.50 | $1.52 | 0 | 16 |
| $5.40 | 0 | 99 | $165.00 | $0.85 | 5 | 459 |
| $3.78 | 0 | 111 | $167.50 | $2.82 | 0 | 79 |
| $2.75 | 1 | 206 | $170.00 | $3.70 | 0 | 309 |
| $1.47 | 0 | 362 | $172.50 | $5.51 | 0 | 132 |
| $0.79 | 0 | 346 | $175.00 | $7.33 | 0 | 310 |
| $0.60 | 0 | 340 | $177.50 | $9.65 | 0 | 3 |
| $0.42 | 0 | 187 | $180.00 | $11.97 | 0 | 107 |
| $0.28 | 0 | 52 | $182.50 | $14.32 | 0 | 4 |
| $0.18 | 0 | 154 | $185.00 | $16.73 | 0 | 210 |
| $0.10 | 0 | 42 | $187.50 | $19.14 | 0 | 0 |
| $0.05 | 0 | 105 | $190.00 | $21.60 | 0 | 0 |
| $0.03 | 0 | 4 | $192.50 | $24.07 | 0 | 0 |
| $0.01 | 0 | 62 | $195.00 | $26.56 | 0 | 0 |
| $0.01 | 0 | 18 | $197.50 | $29.05 | 0 | 0 |
| $0.00 | 0 | 224 | $200.00 | $31.55 | 0 | 0 |
| $0.00 | 0 | 2 | $202.50 | $34.04 | 0 | 0 |
| $0.00 | 0 | 12 | $205.00 | $36.54 | 0 | 0 |
| $0.00 | 0 | 6 | $207.50 | $39.04 | 0 | 0 |
| $0.00 | 0 | 377 | $210.00 | $41.54 | 0 | 0 |
| $0.00 | 0 | 30 | $212.50 | $44.04 | 0 | 0 |
| $0.00 | 0 | 9 | $215.00 | $46.54 | 0 | 0 |
| $0.00 | 0 | 1,874 | $220.00 | $51.54 | 0 | 0 |
| $0.00 | 0 | 7 | $225.00 | $56.54 | 0 | 0 |
| $0.00 | 0 | 176 | $230.00 | $61.54 | 0 | 0 |
| $0.00 | 0 | 58 | $235.00 | $66.54 | 0 | 0 |
| $0.00 | 0 | 49 | $240.00 | $71.54 | 0 | 0 |
| $0.00 | 0 | 133 | $250.00 | $81.54 | 0 | 0 |
| $0.00 | 0 | 2 | $260.00 | $91.54 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $101.53 | 0 | 0 |
| $0.00 | 0 | 84 | $280.00 | $111.53 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $121.53 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $131.53 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $141.53 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $151.53 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $161.53 | 0 | 0 |
Oct 23, 2026 (65个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $73.67 | 0 | 0 | $95.00 | $0.47 | 0 | 0 |
| $68.70 | 0 | 0 | $100.00 | $0.51 | 0 | 0 |
| $63.73 | 0 | 0 | $105.00 | $0.56 | 0 | 0 |
| $58.76 | 0 | 0 | $110.00 | $0.61 | 0 | 0 |
| $53.79 | 0 | 0 | $115.00 | $0.65 | 0 | 0 |
| $48.82 | 0 | 0 | $120.00 | $0.70 | 0 | 3 |
| $43.85 | 0 | 0 | $125.00 | $0.75 | 0 | 0 |
| $38.88 | 0 | 0 | $130.00 | $0.80 | 0 | 1 |
| $35.90 | 0 | 0 | $133.00 | $0.82 | 0 | 0 |
| $34.91 | 0 | 0 | $134.00 | $0.83 | 0 | 0 |
| $33.92 | 0 | 0 | $135.00 | $0.10 | 1 | 7 |
| $32.92 | 0 | 0 | $136.00 | $0.85 | 0 | 0 |
| $31.93 | 0 | 0 | $137.00 | $0.86 | 0 | 0 |
| $30.93 | 0 | 0 | $138.00 | $0.87 | 0 | 0 |
| $29.94 | 0 | 0 | $139.00 | $0.88 | 0 | 0 |
| $28.95 | 0 | 0 | $140.00 | $0.89 | 0 | 7 |
| $27.95 | 0 | 0 | $141.00 | $0.45 | 3 | 0 |
| $26.96 | 0 | 0 | $142.00 | $0.91 | 0 | 0 |
| $25.96 | 0 | 0 | $143.00 | $0.92 | 0 | 0 |
| $24.97 | 0 | 0 | $144.00 | $0.60 | 3 | 0 |
| $23.98 | 0 | 0 | $145.00 | $0.94 | 0 | 9 |
| $22.98 | 0 | 0 | $146.00 | $0.95 | 0 | 0 |
| $21.99 | 0 | 0 | $147.00 | $0.96 | 0 | 0 |
| $20.99 | 0 | 0 | $148.00 | $0.96 | 0 | 2 |
| $20.08 | 0 | 0 | $149.00 | $1.07 | 0 | 2 |
| $19.18 | 0 | 0 | $150.00 | $1.05 | 45 | 32 |
| $17.07 | 0 | 0 | $152.50 | $1.50 | 59 | 5 |
| $14.97 | 0 | 4 | $155.00 | $2.05 | 3 | 363 |
| $12.88 | 0 | 28 | $157.50 | $2.61 | 1 | 13 |
| $8.65 | 7 | 11 | $160.00 | $3.40 | 10 | 12 |
| $9.13 | 0 | 12 | $162.50 | $5.02 | 51 | 27 |
| $6.00 | 12 | 11 | $165.00 | $5.50 | 17 | 36 |
| $6.07 | 2 | 28 | $167.50 | $5.20 | 20 | 39 |
| $4.24 | 6 | 61 | $170.00 | $8.50 | 106 | 14 |
| $3.07 | 13 | 53 | $172.50 | $7.62 | 1 | 26 |
| $2.20 | 3 | 23 | $175.00 | $11.95 | 18 | 11 |
| $1.76 | 8 | 12 | $177.50 | $12.44 | 0 | 20 |
| $1.38 | 7 | 57 | $180.00 | $16.05 | 1 | 2 |
| $1.51 | 15 | 5 | $182.50 | $16.38 | 0 | 0 |
| $0.80 | 41 | 165 | $185.00 | $18.53 | 0 | 8 |
| $1.12 | 4 | 3 | $187.50 | $20.90 | 0 | 0 |
| $1.01 | 0 | 226 | $190.00 | $23.26 | 0 | 5 |
| $0.57 | 2 | 0 | $192.50 | $25.64 | 0 | 0 |
| $0.76 | 0 | 636 | $195.00 | $28.02 | 0 | 7 |
| $0.64 | 0 | 1 | $197.50 | $30.40 | 0 | 10 |
| $0.52 | 0 | 49 | $200.00 | $32.78 | 0 | 1 |
| $0.15 | 8 | 11 | $202.50 | $35.16 | 0 | 0 |
| $0.10 | 8 | 10 | $205.00 | $37.56 | 0 | 0 |
| $0.24 | 0 | 0 | $207.50 | $39.99 | 0 | 0 |
| $0.18 | 0 | 40 | $210.00 | $42.43 | 0 | 0 |
| $0.14 | 0 | 0 | $212.50 | $44.88 | 0 | 0 |
| $0.10 | 0 | 2 | $215.00 | $47.35 | 0 | 0 |
| $0.06 | 0 | 9 | $220.00 | $52.30 | 0 | 0 |
| $0.03 | 0 | 2 | $225.00 | $57.27 | 0 | 1 |
| $0.02 | 0 | 0 | $230.00 | $62.25 | 0 | 0 |
| $0.01 | 0 | 0 | $235.00 | $67.24 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $72.23 | 0 | 0 |
| $0.00 | 0 | 7 | $245.00 | $77.22 | 0 | 0 |
| $0.00 | 0 | 1 | $250.00 | $82.21 | 0 | 0 |
| $0.00 | 0 | 1 | $255.00 | $87.21 | 0 | 0 |
| $0.00 | 0 | 18 | $260.00 | $92.21 | 0 | 0 |
| $0.00 | 0 | 1 | $265.00 | $97.20 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $102.20 | 0 | 0 |
| $0.00 | 0 | 10 | $275.00 | $107.19 | 0 | 0 |
| $0.00 | 0 | 3 | $280.00 | $112.19 | 0 | 0 |
Oct 30, 2026 (49个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $75.07 | 0 | 0 | $95.00 | $0.31 | 0 | 0 |
| $70.15 | 0 | 0 | $100.00 | $0.39 | 0 | 0 |
| $65.26 | 0 | 0 | $105.00 | $0.49 | 0 | 0 |
| $60.39 | 0 | 0 | $110.00 | $0.60 | 0 | 0 |
| $55.53 | 0 | 0 | $115.00 | $0.74 | 0 | 19 |
| $50.71 | 0 | 0 | $120.00 | $0.91 | 0 | 3 |
| $45.91 | 0 | 0 | $125.00 | $1.10 | 0 | 6 |
| $41.14 | 0 | 0 | $130.00 | $1.33 | 0 | 32 |
| $36.47 | 0 | 0 | $135.00 | $1.65 | 0 | 37 |
| $32.00 | 0 | 0 | $140.00 | $2.52 | 6 | 11 |
| $27.77 | 0 | 0 | $145.00 | $3.65 | 5 | 38 |
| $27.07 | 0 | 0 | $146.00 | $3.92 | 2 | 0 |
| $26.36 | 0 | 0 | $147.00 | $3.54 | 0 | 0 |
| $25.66 | 0 | 0 | $148.00 | $3.82 | 2 | 0 |
| $24.95 | 0 | 0 | $149.00 | $4.80 | 6 | 0 |
| $24.25 | 0 | 0 | $150.00 | $5.15 | 47 | 46 |
| $22.49 | 0 | 0 | $152.50 | $6.00 | 3 | 4 |
| $20.73 | 0 | 2 | $155.00 | $5.91 | 0 | 19 |
| $19.09 | 0 | 4 | $157.50 | $7.00 | 5 | 1 |
| $17.63 | 0 | 6 | $160.00 | $9.21 | 49 | 40 |
| $16.16 | 0 | 4 | $162.50 | $8.85 | 0 | 7 |
| $14.70 | 0 | 13 | $165.00 | $9.89 | 0 | 22 |
| $13.37 | 0 | 0 | $167.50 | $11.06 | 0 | 1 |
| $10.05 | 2 | 17 | $170.00 | $12.24 | 0 | 15 |
| $10.70 | 0 | 0 | $172.50 | $13.41 | 0 | 0 |
| $6.90 | 13 | 37 | $175.00 | $14.59 | 0 | 7 |
| $8.03 | 0 | 0 | $177.50 | $15.77 | 0 | 0 |
| $6.86 | 183 | 23 | $180.00 | $17.58 | 0 | 13 |
| $6.62 | 0 | 0 | $182.50 | $19.39 | 0 | 0 |
| $5.59 | 4 | 71 | $185.00 | $21.20 | 0 | 2 |
| $5.21 | 0 | 3 | $187.50 | $23.01 | 0 | 0 |
| $3.90 | 23 | 34 | $190.00 | $24.83 | 0 | 6 |
| $3.95 | 0 | 0 | $192.50 | $26.80 | 0 | 0 |
| $3.17 | 10 | 45 | $195.00 | $28.80 | 0 | 6 |
| $2.66 | 0 | 43 | $200.00 | $33.10 | 0 | 0 |
| $2.20 | 20 | 19 | $205.00 | $37.63 | 0 | 0 |
| $1.50 | 23 | 34 | $210.00 | $42.18 | 0 | 1 |
| $1.37 | 0 | 15 | $215.00 | $46.98 | 0 | 0 |
| $1.11 | 0 | 49 | $220.00 | $51.79 | 0 | 6 |
| $0.94 | 0 | 9 | $225.00 | $56.67 | 0 | 0 |
| $0.80 | 0 | 8 | $230.00 | $61.58 | 0 | 0 |
| $0.68 | 0 | 252 | $235.00 | $66.52 | 0 | 0 |
| $0.58 | 0 | 7 | $240.00 | $71.48 | 0 | 0 |
| $0.50 | 0 | 0 | $245.00 | $76.45 | 0 | 0 |
| $0.43 | 0 | 1 | $250.00 | $81.44 | 0 | 0 |
| $0.37 | 0 | 0 | $255.00 | $86.44 | 0 | 0 |
| $0.33 | 0 | 0 | $260.00 | $91.44 | 0 | 0 |
| $0.28 | 0 | 0 | $265.00 | $96.44 | 0 | 0 |
| $0.25 | 0 | 4 | $270.00 | $101.44 | 0 | 0 |
Nov 6, 2026 (45个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $74.49 | 0 | 0 | $95.00 | $1.09 | 0 | 0 |
| $69.60 | 0 | 0 | $100.00 | $1.20 | 0 | 5 |
| $64.71 | 0 | 0 | $105.00 | $1.31 | 0 | 0 |
| $59.83 | 0 | 0 | $110.00 | $1.41 | 0 | 0 |
| $54.94 | 0 | 0 | $115.00 | $1.52 | 0 | 0 |
| $50.05 | 0 | 0 | $120.00 | $1.63 | 0 | 0 |
| $45.17 | 0 | 0 | $125.00 | $1.74 | 0 | 1 |
| $40.28 | 0 | 0 | $130.00 | $1.85 | 0 | 3 |
| $35.40 | 0 | 0 | $135.00 | $1.96 | 0 | 0 |
| $31.47 | 0 | 100 | $140.00 | $1.40 | 1 | 6 |
| $27.57 | 0 | 33 | $145.00 | $4.12 | 0 | 11 |
| $23.80 | 0 | 0 | $150.00 | $6.40 | 1 | 5 |
| $0.00 | 0 | 0 | $152.50 | $0.00 | 0 | 0 |
| $20.61 | 0 | 2 | $155.00 | $7.15 | 0 | 3 |
| $0.00 | 0 | 0 | $157.50 | $0.00 | 0 | 0 |
| $17.84 | 0 | 6 | $160.00 | $9.15 | 1 | 20 |
| $0.00 | 0 | 0 | $162.50 | $0.00 | 0 | 0 |
| $15.08 | 0 | 2 | $165.00 | $12.53 | 2 | 10 |
| $0.00 | 0 | 0 | $167.50 | $0.00 | 0 | 0 |
| $12.43 | 0 | 2 | $170.00 | $13.95 | 0 | 21 |
| $0.00 | 0 | 0 | $172.50 | $0.00 | 0 | 0 |
| $10.68 | 0 | 9 | $175.00 | $17.19 | 0 | 10 |
| $0.00 | 0 | 0 | $177.50 | $0.00 | 0 | 0 |
| $9.82 | 2 | 6 | $180.00 | $20.42 | 0 | 6 |
| $0.00 | 0 | 0 | $182.50 | $0.00 | 0 | 0 |
| $7.16 | 0 | 3 | $185.00 | $23.65 | 0 | 4 |
| $0.00 | 0 | 0 | $187.50 | $0.00 | 0 | 0 |
| $5.41 | 0 | 4 | $190.00 | $26.89 | 0 | 3 |
| $0.00 | 0 | 0 | $192.50 | $0.00 | 0 | 0 |
| $3.73 | 0 | 12 | $195.00 | $30.20 | 0 | 1 |
| $3.24 | 2 | 10 | $200.00 | $34.76 | 0 | 0 |
| $2.86 | 0 | 6 | $205.00 | $39.32 | 0 | 0 |
| $2.43 | 0 | 5 | $210.00 | $43.88 | 0 | 0 |
| $2.00 | 0 | 0 | $215.00 | $48.44 | 0 | 0 |
| $1.57 | 0 | 22 | $220.00 | $52.99 | 0 | 0 |
| $1.50 | 0 | 0 | $225.00 | $57.92 | 0 | 0 |
| $1.43 | 0 | 2 | $230.00 | $62.85 | 0 | 0 |
| $1.36 | 0 | 0 | $235.00 | $67.77 | 0 | 0 |
| $1.30 | 0 | 0 | $240.00 | $72.70 | 0 | 0 |
| $1.23 | 0 | 0 | $245.00 | $77.62 | 0 | 0 |
| $1.16 | 0 | 0 | $250.00 | $82.55 | 0 | 0 |
| $1.10 | 0 | 0 | $255.00 | $87.48 | 0 | 0 |
| $1.03 | 0 | 0 | $260.00 | $92.40 | 0 | 0 |
| $0.96 | 0 | 0 | $265.00 | $97.33 | 0 | 0 |
| $0.89 | 0 | 0 | $270.00 | $102.26 | 0 | 0 |
Nov 13, 2026 (32个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $73.56 | 0 | 0 | $95.00 | $0.19 | 0 | 0 |
| $68.60 | 0 | 0 | $100.00 | $0.34 | 0 | 0 |
| $63.72 | 0 | 0 | $105.00 | $0.55 | 0 | 0 |
| $58.95 | 0 | 0 | $110.00 | $0.86 | 0 | 0 |
| $54.31 | 0 | 0 | $115.00 | $1.29 | 0 | 0 |
| $49.90 | 0 | 0 | $120.00 | $1.95 | 0 | 0 |
| $45.52 | 0 | 0 | $125.00 | $2.61 | 0 | 14 |
| $41.14 | 0 | 0 | $130.00 | $3.28 | 0 | 0 |
| $36.77 | 0 | 0 | $135.00 | $3.94 | 0 | 42 |
| $32.41 | 0 | 0 | $140.00 | $4.61 | 0 | 6 |
| $28.05 | 0 | 0 | $145.00 | $4.75 | 2 | 0 |
| $23.69 | 0 | 0 | $150.00 | $5.93 | 0 | 9 |
| $19.73 | 0 | 2 | $155.00 | $8.10 | 9 | 13 |
| $16.89 | 0 | 2 | $160.00 | $9.20 | 0 | 4 |
| $14.47 | 0 | 0 | $165.00 | $11.82 | 0 | 2 |
| $12.55 | 0 | 0 | $170.00 | $14.92 | 0 | 1 |
| $10.64 | 0 | 0 | $175.00 | $18.02 | 0 | 12 |
| $8.74 | 0 | 4 | $180.00 | $21.12 | 0 | 7 |
| $7.67 | 0 | 2 | $185.00 | $25.05 | 0 | 0 |
| $5.80 | 1 | 3 | $190.00 | $28.98 | 0 | 0 |
| $5.55 | 0 | 1 | $195.00 | $32.92 | 0 | 0 |
| $4.94 | 0 | 18 | $200.00 | $37.30 | 0 | 0 |
| $4.43 | 0 | 2 | $205.00 | $41.78 | 0 | 0 |
| $3.92 | 0 | 2 | $210.00 | $46.26 | 0 | 0 |
| $3.41 | 0 | 0 | $215.00 | $50.74 | 0 | 0 |
| $2.90 | 0 | 0 | $220.00 | $55.22 | 0 | 0 |
| $2.59 | 0 | 0 | $225.00 | $59.90 | 0 | 0 |
| $2.33 | 0 | 0 | $230.00 | $64.62 | 0 | 0 |
| $2.09 | 0 | 0 | $235.00 | $69.37 | 0 | 0 |
| $1.89 | 0 | 0 | $240.00 | $74.15 | 0 | 0 |
| $1.70 | 0 | 0 | $245.00 | $78.95 | 0 | 0 |
| $1.54 | 0 | 4 | $250.00 | $83.78 | 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 13:19，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 20:01:16 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
FTAI航空 讨论区 0 条评论