Skip to content

固安捷(Grainger)

US · GWW #383 按市值排名 上市于 1970
1,330.70 -0.47 -0.04%
实时 - 追踪5344个代码 - 心跳于574秒前 · 2026-10-16 20:02

✦ 今日期权资金流向

看涨占优
105 40
■ 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 2.6 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（Jan 15, 2027，还剩90天）隐含的平价年化波动率为24.28%——对应一个标准差的波动区间大约为$1,170.26–$1,491.14。

期权隐含区间（约68%概率），90天
$1,170.26现价 $1,330.70$1,491.14
分析师目标价区间（约12个月）
$1,172.00均值 $1,355.00$1,428.00

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90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 $1,300.00 看涨 $32.40 70 191 57.01%
Oct 16 $1,320.00 看涨 $6.80 26 230 53.02%
Oct 16 $1,300.00 看跌 $0.66 16 50 88.95%
Oct 16 $1,360.00 看跌 $39.05 10 13 48.76%
Oct 16 $1,320.00 看跌 $6.30 8 17 64.38%
Oct 16 $1,340.00 看跌 $28.00 2 37 45.07%
Oct 16 $1,380.00 看涨 $0.91 2 168 79.53%
Dec 18 $1,200.00 看跌 $35.16 2 29 26.53%
Dec 18 $1,260.00 看涨 $65.00 2 123 25.77%
Oct 16 $1,260.00 看涨 $55.00 1 94 81.74%

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 16, 2026 (69个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$610.62 0 2 $720.00 $0.00 0 3
$590.62 0 1 $740.00 $0.00 0 7
$570.62 0 1 $760.00 $0.00 0 21
$550.62 0 1 $780.00 $0.00 0 6
$530.62 0 1 $800.00 $0.00 0 0
$510.63 0 0 $820.00 $0.00 0 1
$490.63 0 0 $840.00 $0.00 0 20
$470.64 0 1 $860.00 $0.00 0 0
$450.64 0 0 $880.00 $0.00 0 25
$430.64 0 0 $900.00 $0.00 0 6
$410.65 0 1 $920.00 $0.00 0 0
$390.65 0 2 $940.00 $0.00 0 49
$370.66 0 1 $960.00 $0.00 0 2
$350.66 0 1 $980.00 $0.00 0 4
$340.66 0 0 $990.00 $0.00 0 0
$330.67 0 2 $1,000.00 $0.00 0 4
$320.67 0 0 $1,010.00 $0.00 0 0
$310.67 0 4 $1,020.00 $0.00 0 2
$300.67 0 0 $1,030.00 $0.00 0 5
$290.67 0 19 $1,040.00 $0.00 0 4
$280.68 0 1 $1,050.00 $0.00 0 0
$270.68 0 6 $1,060.00 $0.00 0 2
$260.68 0 0 $1,070.00 $0.00 0 3
$250.68 0 1 $1,080.00 $0.00 0 1
$240.69 0 4 $1,090.00 $0.00 0 18
$230.69 0 3 $1,100.00 $0.00 0 7
$220.69 0 7 $1,110.00 $0.00 0 4
$210.69 0 1 $1,120.00 $0.00 0 31
$200.69 0 4 $1,130.00 $0.00 0 13
$190.70 0 0 $1,140.00 $0.00 0 184
$180.70 0 4 $1,150.00 $0.00 0 25
$170.71 0 2 $1,160.00 $0.00 0 44
$160.71 0 6 $1,170.00 $0.01 0 48
$150.73 0 64 $1,180.00 $0.02 0 32
$140.75 0 9 $1,190.00 $0.04 0 22
$130.79 0 11 $1,200.00 $0.08 0 66
$120.87 0 2 $1,210.00 $0.16 0 7
$111.00 0 40 $1,220.00 $0.29 0 84
$101.22 0 194 $1,230.00 $0.50 0 29
$91.56 0 14 $1,240.00 $0.84 0 30
$82.05 0 38 $1,250.00 $1.33 0 32
$55.00 1 94 $1,260.00 $1.82 0 51
$63.04 0 18 $1,270.00 $2.31 0 55
$43.50 1 23 $1,280.00 $2.80 0 41
$32.40 70 191 $1,300.00 $0.66 16 50
$6.80 26 230 $1,320.00 $6.30 8 17
$6.85 0 49 $1,340.00 $28.00 2 37
$4.04 0 81 $1,360.00 $39.05 10 13
$0.91 2 168 $1,380.00 $51.74 0 0
$0.89 0 120 $1,400.00 $70.18 0 0
$0.28 0 95 $1,420.00 $89.58 0 0
$0.07 0 16 $1,440.00 $109.40 0 0
$0.02 0 91 $1,460.00 $129.38 0 0
$0.00 0 28 $1,480.00 $149.38 0 0
$0.00 0 22 $1,500.00 $169.38 0 0
$0.00 0 35 $1,520.00 $189.38 0 0
$0.00 0 5 $1,540.00 $209.38 0 0
$0.00 0 6 $1,560.00 $229.38 0 0
$0.00 0 3 $1,580.00 $249.38 0 0
$0.00 0 1 $1,600.00 $269.38 0 0
$0.00 0 4 $1,620.00 $289.38 0 0
$0.00 0 1 $1,640.00 $309.38 0 0
$0.00 0 0 $1,660.00 $329.38 0 0
$0.00 0 0 $1,680.00 $349.38 0 0
$0.00 0 0 $1,700.00 $369.38 0 0
$0.00 0 1 $1,720.00 $389.38 0 0
$0.00 0 3 $1,740.00 $409.38 0 0
$0.00 0 0 $1,760.00 $429.38 0 0
$0.00 0 0 $1,780.00 $449.38 0 0
Nov 20, 2026 (29个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$143.93 0 0 $1,140.00 $14.90 0 0
$135.91 0 0 $1,150.00 $16.85 0 0
$127.94 0 0 $1,160.00 $18.86 0 0
$120.14 0 0 $1,170.00 $21.03 0 0
$112.35 0 0 $1,180.00 $23.21 0 0
$105.12 0 0 $1,190.00 $25.95 0 0
$98.14 0 0 $1,200.00 $28.95 0 0
$91.17 0 0 $1,210.00 $31.95 0 0
$84.24 0 0 $1,220.00 $35.00 0 0
$77.71 0 0 $1,230.00 $38.45 0 0
$71.76 0 0 $1,240.00 $42.48 0 0
$66.08 0 0 $1,250.00 $46.80 0 1
$54.50 1 0 $1,260.00 $51.11 0 0
$55.20 0 0 $1,270.00 $55.90 0 0
$50.10 0 0 $1,280.00 $60.79 0 0
$45.50 0 0 $1,290.00 $66.20 0 0
$41.00 0 0 $1,300.00 $71.71 0 0
$37.00 0 0 $1,310.00 $77.72 0 0
$33.45 0 0 $1,320.00 $84.19 0 0
$30.30 0 0 $1,330.00 $91.06 0 0
$27.55 0 0 $1,340.00 $98.34 0 0
$24.80 0 0 $1,350.00 $105.64 0 0
$22.05 0 0 $1,360.00 $112.95 0 0
$19.77 0 0 $1,370.00 $120.73 0 0
$17.48 0 0 $1,380.00 $128.53 0 0
$15.85 0 0 $1,390.00 $136.98 0 0
$14.21 0 0 $1,400.00 $145.45 0 0
$12.58 0 0 $1,410.00 $153.95 0 0
$10.95 0 0 $1,420.00 $162.49 0 0
Dec 18, 2026 (70个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$688.25 0 3 $580.00 $1.02 0 5
$668.68 0 0 $600.00 $1.24 0 0
$649.11 0 0 $620.00 $1.47 0 23
$629.53 0 4 $640.00 $1.69 0 76
$609.96 0 1 $660.00 $1.92 0 17
$590.38 0 0 $680.00 $2.14 0 0
$570.81 0 1 $700.00 $2.37 0 24
$551.24 0 1 $720.00 $2.59 0 1
$531.66 0 1 $740.00 $2.82 0 23
$512.09 0 1 $760.00 $3.04 0 7
$492.52 0 0 $780.00 $3.27 0 3
$472.94 0 1 $800.00 $3.49 0 24
$453.37 0 27 $820.00 $3.72 0 21
$433.80 0 0 $840.00 $3.95 0 1
$414.22 0 0 $860.00 $4.17 0 1
$394.65 0 4 $880.00 $4.40 0 24
$375.07 0 2 $900.00 $4.62 0 1
$355.50 0 0 $920.00 $4.85 0 27
$335.93 0 0 $940.00 $5.08 0 104
$316.35 0 4 $960.00 $5.31 0 184
$296.78 0 6 $980.00 $5.53 0 10
$277.21 0 9 $1,000.00 $5.76 0 24
$257.63 0 20 $1,020.00 $5.99 0 11
$239.72 0 14 $1,040.00 $7.91 0 15
$221.86 0 23 $1,060.00 $9.86 0 217
$204.00 0 163 $1,080.00 $11.83 0 71
$186.78 0 665 $1,100.00 $14.82 1 53
$169.84 0 157 $1,120.00 $17.35 0 58
$153.19 0 726 $1,140.00 $20.55 0 35
$137.46 0 753 $1,160.00 $24.70 0 21
$123.12 0 72 $1,180.00 $29.34 1 50
$108.96 0 39 $1,200.00 $35.16 2 29
$95.07 0 4 $1,220.00 $42.05 0 37
$82.61 0 38 $1,240.00 $49.55 0 26
$65.00 2 123 $1,260.00 $58.10 0 19
$61.05 0 42 $1,280.00 $68.02 0 53
$49.40 1 171 $1,300.00 $78.49 0 15
$43.20 0 36 $1,320.00 $90.35 0 3
$32.70 1 131 $1,340.00 $103.17 0 9
$30.33 0 18 $1,360.00 $117.83 0 15
$24.81 0 36 $1,380.00 $132.57 0 20
$20.65 0 183 $1,400.00 $148.70 0 5
$17.35 0 61 $1,420.00 $165.72 0 0
$14.45 0 18 $1,440.00 $183.22 0 0
$11.70 0 38 $1,460.00 $201.00 0 2
$9.75 0 52 $1,480.00 $219.58 0 1
$7.91 0 17 $1,500.00 $238.43 0 1
$6.73 0 77 $1,520.00 $257.84 0 0
$5.56 0 4 $1,540.00 $277.46 0 0
$5.20 0 12 $1,560.00 $297.39 0 0
$5.05 0 1 $1,580.00 $317.39 0 0
$4.90 0 24 $1,600.00 $337.39 0 0
$4.75 0 0 $1,620.00 $357.39 0 0
$4.59 0 40 $1,640.00 $377.39 0 0
$4.44 0 52 $1,660.00 $397.39 0 0
$4.29 0 11 $1,680.00 $417.39 0 0
$4.14 0 10 $1,700.00 $437.39 0 0
$3.99 0 10 $1,720.00 $457.39 0 0
$3.83 0 7 $1,740.00 $477.39 0 0
$3.68 0 10 $1,760.00 $497.39 0 0
$3.53 0 0 $1,780.00 $517.39 0 0
$3.38 0 0 $1,800.00 $537.39 0 0
$3.22 0 0 $1,820.00 $557.39 0 0
$3.07 0 0 $1,840.00 $577.39 0 0
$2.92 0 0 $1,860.00 $597.39 0 0
$2.77 0 0 $1,880.00 $617.39 0 0
$2.61 0 1 $1,900.00 $637.39 0 0
$2.46 0 0 $1,920.00 $657.39 0 0
$2.31 0 0 $1,940.00 $677.39 0 0
$2.16 0 0 $1,960.00 $697.39 0 0
Jan 15, 2027 (83个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$672.06 0 1 $600.00 $1.95 0 10
$652.51 0 1 $620.00 $2.13 0 20
$632.95 0 1 $640.00 $2.31 0 80
$613.40 0 1 $660.00 $2.49 0 19
$593.84 0 0 $680.00 $2.67 0 0
$574.29 0 0 $700.00 $2.84 0 25
$554.74 0 1 $720.00 $3.02 0 0
$535.18 0 0 $740.00 $3.20 0 21
$515.63 0 1 $760.00 $3.38 0 0
$496.07 0 1 $780.00 $3.56 0 0
$476.52 0 3 $800.00 $3.74 0 0
$456.96 0 2 $820.00 $3.92 0 0
$437.41 0 0 $840.00 $4.11 0 2
$417.85 0 3 $860.00 $4.29 0 29
$398.30 0 0 $880.00 $4.47 0 0
$378.74 0 1 $900.00 $4.65 0 4
$359.19 0 0 $920.00 $4.83 0 2
$339.63 0 2 $940.00 $5.01 0 6
$320.08 0 1 $960.00 $5.20 0 0
$300.52 0 3 $980.00 $5.38 0 0
$281.38 0 7 $1,000.00 $5.98 0 8
$263.44 0 9 $1,020.00 $7.80 0 7
$246.02 0 7 $1,040.00 $10.16 0 0
$228.65 0 11 $1,060.00 $12.56 0 40
$211.28 0 17 $1,080.00 $14.97 0 13
$194.63 0 228 $1,100.00 $18.11 0 66
$186.31 0 0 $1,110.00 $19.69 0 1
$178.08 0 35 $1,120.00 $21.37 0 10
$170.28 0 1 $1,130.00 $23.48 0 2
$162.48 0 20 $1,140.00 $25.60 0 135
$154.69 0 1 $1,150.00 $27.72 0 3
$147.20 0 17 $1,160.00 $30.16 0 33
$139.71 0 3 $1,170.00 $32.60 0 1
$132.58 0 25 $1,180.00 $35.40 0 37
$125.58 0 4 $1,190.00 $38.35 0 8
$118.68 0 132 $1,200.00 $41.40 0 125
$111.87 0 11 $1,210.00 $44.55 0 44
$105.10 0 20 $1,220.00 $47.75 0 15
$98.97 0 7 $1,230.00 $51.60 0 1
$92.98 0 16 $1,240.00 $55.60 0 14
$87.03 0 4 $1,250.00 $59.65 0 6
$81.22 0 29 $1,260.00 $63.85 0 541
$76.04 0 7 $1,270.00 $68.70 0 6
$70.99 0 6 $1,280.00 $73.68 0 539
$66.09 0 7 $1,290.00 $78.83 0 15
$61.19 0 91 $1,300.00 $84.00 0 13
$56.95 0 5 $1,310.00 $89.83 0 21
$52.80 0 130 $1,320.00 $95.78 0 8
$48.80 0 6 $1,330.00 $101.89 0 2
$45.25 0 125 $1,340.00 $108.46 0 12
$41.71 0 60 $1,350.00 $115.05 0 1
$38.58 0 108 $1,360.00 $122.07 0 1
$35.47 0 31 $1,370.00 $129.13 0 1
$32.50 0 68 $1,380.00 $136.35 0 10
$27.40 0 95 $1,400.00 $151.66 0 0
$23.15 0 8 $1,420.00 $167.90 0 2
$19.20 0 8 $1,440.00 $184.56 0 4
$16.10 0 97 $1,460.00 $202.10 0 0
$13.20 0 6 $1,480.00 $220.06 0 1
$11.05 0 18 $1,500.00 $238.76 0 0
$8.95 0 6 $1,520.00 $257.80 0 1
$7.20 0 61 $1,540.00 $277.39 0 0
$6.05 0 25 $1,560.00 $297.39 0 0
$5.16 0 10 $1,580.00 $317.39 0 0
$5.09 0 36 $1,600.00 $337.39 0 0
$5.02 0 7 $1,620.00 $357.39 0 0
$4.95 0 37 $1,640.00 $377.39 0 0
$4.88 0 52 $1,660.00 $397.39 0 0
$4.81 0 14 $1,680.00 $417.39 0 0
$4.74 0 12 $1,700.00 $437.39 0 0
$4.67 0 10 $1,720.00 $457.39 0 0
$4.60 0 7 $1,740.00 $477.39 0 0
$4.53 0 10 $1,760.00 $497.39 0 0
$4.46 0 0 $1,780.00 $517.39 0 0
$4.39 0 2 $1,800.00 $537.39 0 0
$4.32 0 0 $1,820.00 $557.39 0 0
$4.25 0 0 $1,840.00 $577.39 0 0
$4.19 0 0 $1,860.00 $597.39 0 0
$4.12 0 0 $1,880.00 $617.39 0 0
$4.05 0 0 $1,900.00 $637.39 0 0
$3.98 0 0 $1,920.00 $657.39 0 0
$3.91 0 0 $1,940.00 $677.39 0 0
$3.84 0 0 $1,960.00 $697.39 0 0

期权链仅覆盖最近4个到期日——绝大部分散户成交量集中于此。数据截至2026-10-16 20:52，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 20:02:26 · 仅供参考，不构成投资建议，也未考虑您的具体情况。

固安捷(Grainger) 讨论区 0 条评论

发表评论