Skip to content

美国医院集团(HCA)

US · HCA #238 按市值排名 上市于 1970
458.84 -9.66 -2.06%
实时 - 追踪5344个代码 - 心跳于297秒前 · 2026-10-16 20:02

✦ 今日期权资金流向

看涨占优
232 98
■ 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 2.4 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30.96%——对应一个标准差的波动区间大约为$388.30–$529.38。

期权隐含区间（约68%概率），90天
$388.30现价 $458.84$529.38
分析师目标价区间（约12个月）
$380.00均值 $459.55$579.00

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 $460.00 看跌 $0.70 51 298 68.94%
Oct 16 $470.00 看涨 $3.45 42 436 62.46%
Oct 16 $450.00 看涨 $19.49 34 323 0.00%
Oct 16 $465.00 看涨 $6.84 30 320 72.86%
Oct 16 $460.00 看涨 $9.50 22 606 79.35%
Oct 16 $475.00 看涨 $1.78 20 48 75.80%
Oct 16 $475.00 看跌 $6.80 20 20 43.82%
Oct 16 $480.00 看涨 $0.95 16 61 94.50%
Jan 15 $430.00 看涨 $32.00 15 40 31.42%
Jan 15 $450.00 看涨 $24.22 14 182 31.11%

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 16, 2026 (79个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$250.49 0 0 $220.00 $0.00 0 0
$240.50 0 0 $230.00 $0.00 0 0
$230.50 0 0 $240.00 $0.00 0 0
$220.50 0 0 $250.00 $0.00 0 0
$215.50 0 0 $255.00 $0.00 0 0
$210.50 0 0 $260.00 $0.00 0 0
$205.50 0 0 $265.00 $0.00 0 0
$200.51 0 0 $270.00 $0.00 0 0
$195.51 0 0 $275.00 $0.00 0 0
$190.51 0 0 $280.00 $0.00 0 1
$185.51 0 1 $285.00 $0.00 0 4
$180.51 0 0 $290.00 $0.00 0 1
$175.51 0 0 $295.00 $0.00 0 1
$170.51 0 6 $300.00 $0.00 0 0
$165.51 0 5 $305.00 $0.00 0 2
$160.51 0 0 $310.00 $0.00 0 11
$155.52 0 0 $315.00 $0.00 0 3
$150.52 0 0 $320.00 $0.00 0 11
$145.52 0 20 $325.00 $0.00 0 1
$140.52 0 3 $330.00 $0.00 0 9
$135.52 0 6 $335.00 $0.00 0 2
$130.52 0 0 $340.00 $0.00 0 3
$125.52 0 8 $345.00 $0.00 0 22
$120.52 0 11 $350.00 $0.00 0 24
$115.52 0 7 $355.00 $0.00 0 17
$110.52 0 16 $360.00 $0.00 0 58
$105.53 0 38 $365.00 $0.00 0 243
$105.50 6 46 $370.00 $0.00 0 443
$95.53 0 1 $375.00 $0.12 8 947
$90.53 0 148 $380.00 $0.00 0 42
$85.53 0 4 $385.00 $0.05 1 87
$80.53 0 17 $390.00 $2.02 2 81
$75.53 0 2 $395.00 $0.00 0 266
$70.53 0 75 $400.00 $0.00 0 66
$65.53 0 108 $405.00 $0.00 0 51
$60.54 0 40 $410.00 $0.00 0 874
$55.54 0 66 $415.00 $0.05 1 271
$50.54 0 51 $420.00 $0.10 1 52
$43.89 1 270 $425.00 $0.01 0 310
$39.10 3 495 $430.00 $0.03 0 1,421
$33.50 10 147 $435.00 $0.10 0 166
$29.20 2 267 $440.00 $0.19 0 101
$23.65 7 82 $445.00 $0.29 0 73
$19.49 34 323 $450.00 $0.38 0 61
$16.29 0 164 $455.00 $0.75 0 54
$9.50 22 606 $460.00 $0.70 51 298
$6.84 30 320 $465.00 $1.80 2 92
$3.45 42 436 $470.00 $4.00 7 7
$1.78 20 48 $475.00 $6.80 20 20
$0.95 16 61 $480.00 $11.14 0 0
$0.84 0 14 $485.00 $15.31 0 0
$0.37 0 15 $490.00 $19.86 0 0
$0.15 0 12 $495.00 $24.65 0 0
$0.05 0 331 $500.00 $29.57 0 0
$0.02 0 0 $505.00 $34.56 0 0
$0.01 0 1 $510.00 $39.56 0 0
$0.00 0 0 $515.00 $44.56 0 0
$0.00 0 0 $520.00 $49.56 0 0
$0.00 0 1 $525.00 $54.56 0 0
$0.00 0 0 $530.00 $59.56 0 0
$0.00 0 0 $535.00 $64.56 0 0
$0.00 0 0 $540.00 $69.56 0 0
$0.00 0 0 $545.00 $74.56 0 0
$0.00 0 0 $550.00 $79.56 0 0
$0.00 0 0 $555.00 $84.56 0 0
$0.00 0 0 $560.00 $89.56 0 0
$0.00 0 0 $565.00 $94.56 0 0
$0.00 0 0 $570.00 $99.56 0 0
$0.00 0 0 $575.00 $104.56 0 0
$0.00 0 0 $580.00 $109.56 0 0
$0.00 0 0 $585.00 $114.56 0 0
$0.00 0 0 $590.00 $119.56 0 0
$0.00 0 0 $595.00 $124.56 0 0
$0.00 0 0 $600.00 $129.56 0 0
$0.00 0 0 $605.00 $134.56 0 0
$0.00 0 0 $610.00 $139.56 0 0
$0.00 0 0 $615.00 $144.56 0 0
$0.00 0 0 $620.00 $149.56 0 0
$0.00 0 0 $625.00 $154.56 0 0
Nov 20, 2026 (76个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$222.19 0 0 $210.00 $0.02 0 0
$212.28 0 0 $220.00 $0.04 0 0
$202.39 0 0 $230.00 $0.08 0 0
$192.53 0 0 $240.00 $0.15 0 0
$182.70 0 0 $250.00 $0.26 0 0
$172.90 0 0 $260.00 $0.39 0 0
$163.10 0 0 $270.00 $0.52 0 0
$153.30 0 0 $280.00 $0.65 0 0
$148.40 0 0 $285.00 $0.72 0 0
$143.50 0 0 $290.00 $0.78 0 1
$138.60 0 0 $295.00 $0.85 0 0
$133.70 0 0 $300.00 $0.91 0 0
$128.80 0 0 $305.00 $0.98 0 0
$123.90 0 0 $310.00 $1.04 0 4
$119.04 0 0 $315.00 $1.15 0 0
$114.19 0 6 $320.00 $1.27 0 0
$109.33 0 0 $325.00 $1.38 0 5
$104.48 0 0 $330.00 $1.49 0 1
$99.63 0 2 $335.00 $1.60 0 2
$94.77 0 0 $340.00 $1.72 0 0
$90.18 0 6 $345.00 $2.10 0 2
$85.60 0 0 $350.00 $2.48 0 7
$81.04 0 0 $355.00 $2.89 0 9
$76.62 0 1 $360.00 $3.44 0 5
$72.20 0 3 $365.00 $4.00 0 5
$67.79 0 0 $370.00 $4.55 0 2
$63.37 0 2 $375.00 $5.11 0 1
$59.28 0 0 $380.00 $6.00 0 5
$55.35 0 0 $385.00 $7.05 0 4
$51.52 0 1 $390.00 $8.20 0 1,155
$47.69 0 0 $395.00 $9.30 1 17
$43.96 0 9 $400.00 $10.61 0 6
$40.64 0 6 $405.00 $12.28 0 4
$37.32 0 2 $410.00 $13.95 0 0
$34.16 0 9 $415.00 $15.80 0 0
$31.26 0 4 $420.00 $17.90 0 5
$28.45 0 5 $425.00 $20.10 0 652
$25.63 0 12 $430.00 $22.30 0 501
$23.28 0 10 $435.00 $24.97 0 28
$20.93 0 330 $440.00 $27.65 0 3
$18.59 0 67 $445.00 $30.34 0 0
$16.65 0 38 $450.00 $33.45 0 1
$14.84 0 2 $455.00 $36.69 0 0
$13.22 0 7 $460.00 $40.14 0 0
$11.61 0 1 $465.00 $43.60 0 0
$10.11 0 2 $470.00 $47.20 0 0
$8.95 0 280 $475.00 $51.13 0 0
$7.80 0 681 $480.00 $55.20 2 0
$6.79 0 11 $485.00 $59.20 0 7
$5.78 0 2 $490.00 $63.35 0 0
$5.11 0 434 $495.00 $67.82 0 5
$4.45 0 20 $500.00 $72.32 0 0
$3.79 0 5 $505.00 $76.85 0 0
$3.30 0 2 $510.00 $81.54 0 0
$2.80 0 1 $515.00 $86.27 0 0
$2.00 2 1 $520.00 $91.19 0 0
$2.44 0 12 $525.00 $96.11 0 0
$2.25 0 0 $530.00 $101.05 0 0
$2.07 0 0 $535.00 $106.00 0 0
$1.89 0 0 $540.00 $110.96 0 0
$1.70 0 0 $545.00 $115.96 0 0
$1.52 0 0 $550.00 $120.96 0 0
$1.34 0 0 $555.00 $125.96 0 0
$1.15 0 0 $560.00 $130.96 0 0
$1.00 0 0 $565.00 $135.96 0 0
$0.86 0 0 $570.00 $140.96 0 0
$0.74 0 0 $575.00 $145.96 0 0
$0.63 0 0 $580.00 $150.96 0 0
$0.54 0 0 $585.00 $155.96 0 0
$0.46 0 0 $590.00 $160.96 0 0
$0.40 0 0 $595.00 $165.96 0 0
$0.34 0 0 $600.00 $170.96 0 0
$0.29 0 0 $605.00 $175.96 0 0
$0.25 0 0 $610.00 $180.96 0 0
$0.21 0 0 $615.00 $185.96 0 0
$0.18 0 0 $620.00 $190.96 0 0
Dec 18, 2026 (91个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$281.45 0 4 $150.00 $0.00 0 0
$276.50 0 0 $155.00 $0.00 0 0
$271.55 0 0 $160.00 $0.00 0 2
$266.59 0 0 $165.00 $0.00 0 0
$261.64 0 1 $170.00 $0.00 0 41
$256.69 0 1 $175.00 $0.00 0 13
$251.74 0 0 $180.00 $0.00 0 6
$246.78 0 1 $185.00 $0.00 0 5
$241.83 0 8 $190.00 $0.00 0 0
$236.88 0 1 $195.00 $0.00 0 0
$231.93 0 12 $200.00 $0.00 0 7
$226.97 0 0 $205.00 $0.00 0 0
$222.02 0 0 $210.00 $0.00 0 0
$217.07 0 2 $215.00 $0.00 0 0
$212.12 0 1 $220.00 $0.00 0 33
$207.17 0 1 $225.00 $0.00 0 0
$202.21 0 0 $230.00 $0.00 0 0
$197.26 0 1 $235.00 $0.00 0 0
$192.31 0 0 $240.00 $0.01 0 26
$187.36 0 0 $245.00 $0.01 0 3
$182.42 0 6 $250.00 $0.01 0 18
$177.47 0 0 $255.00 $0.02 0 1
$172.53 0 1 $260.00 $0.03 0 16
$167.59 0 0 $265.00 $0.05 0 9
$162.66 0 0 $270.00 $0.07 0 29
$157.73 0 2 $275.00 $0.10 0 8
$152.81 0 0 $280.00 $0.13 0 14
$143.01 0 0 $290.00 $0.25 0 22
$133.28 0 2 $300.00 $0.43 0 43
$123.65 0 2 $310.00 $0.72 0 20
$114.15 0 6 $320.00 $1.15 0 125
$104.86 0 1 $330.00 $1.79 0 33
$95.58 0 18 $340.00 $2.43 0 39
$86.49 0 16 $350.00 $3.28 0 63
$77.59 0 30 $360.00 $4.30 0 345
$69.20 0 11 $370.00 $5.85 0 6
$61.35 0 60 $380.00 $7.95 0 998
$53.85 0 6 $390.00 $10.40 0 39
$50.26 0 17 $395.00 $11.78 0 108
$46.98 0 27 $400.00 $13.48 0 38
$43.70 0 5 $405.00 $15.19 0 6
$40.43 0 20 $410.00 $16.89 0 9
$37.59 0 24 $415.00 $19.04 0 14
$34.75 0 31 $420.00 $21.19 0 35
$32.50 1 6 $425.00 $23.34 0 7
$29.21 0 22 $430.00 $25.63 0 1
$26.80 1 69 $435.00 $28.32 0 6
$24.20 4 244 $440.00 $31.02 0 9
$22.35 0 35 $445.00 $33.79 0 1
$20.62 0 314 $450.00 $37.07 0 26
$18.89 0 17 $455.00 $40.37 0 0
$17.17 0 78 $460.00 $43.67 0 11
$15.44 0 10 $465.00 $46.98 0 0
$13.72 0 50 $470.00 $50.31 0 18
$12.20 0 76 $475.00 $53.86 0 0
$10.93 0 20 $480.00 $57.65 0 5
$9.85 0 12 $485.00 $61.64 0 1
$8.76 0 45 $490.00 $65.65 0 33
$7.68 0 19 $495.00 $69.67 0 0
$6.59 0 47 $500.00 $73.74 0 2
$5.78 0 4 $505.00 $78.07 0 0
$5.02 0 5 $510.00 $82.48 0 0
$4.25 0 4 $515.00 $86.93 0 0
$3.80 0 33 $520.00 $91.64 0 10
$3.36 0 3 $525.00 $96.39 0 0
$3.01 0 2 $530.00 $101.22 0 0
$2.66 0 5 $535.00 $106.08 0 0
$2.32 0 236 $540.00 $110.98 0 0
$2.10 0 12 $545.00 $115.96 0 0
$1.88 0 8 $550.00 $120.96 0 0
$1.66 0 8 $555.00 $125.96 0 0
$1.64 0 32 $560.00 $130.96 0 0
$1.61 0 8 $565.00 $135.96 0 0
$1.59 0 7 $570.00 $140.96 0 0
$1.56 0 6 $575.00 $145.96 0 0
$1.54 0 58 $580.00 $150.96 0 0
$1.51 0 2 $585.00 $155.96 0 0
$1.49 0 1 $590.00 $160.96 0 0
$1.47 0 0 $595.00 $165.96 0 0
$1.44 0 42 $600.00 $170.96 0 0
$1.35 0 47 $620.00 $190.96 0 0
$1.25 0 36 $640.00 $210.96 0 0
$1.16 0 53 $660.00 $230.96 0 0
$1.06 0 20 $680.00 $250.96 0 0
$0.96 0 127 $700.00 $270.96 0 0
$0.87 0 14 $720.00 $290.96 0 0
$0.77 0 12 $740.00 $310.96 0 0
$0.68 0 10 $760.00 $330.96 0 0
$0.58 0 1 $780.00 $350.96 0 0
$0.49 0 6 $800.00 $370.96 0 0
$0.39 0 4 $820.00 $390.96 0 0
Jan 15, 2027 (57个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$282.22 0 1 $150.00 $0.71 0 31
$277.31 0 1 $155.00 $0.73 0 2
$272.39 0 1 $160.00 $0.75 0 7
$267.48 0 0 $165.00 $0.77 0 6
$262.56 0 0 $170.00 $0.79 0 22
$257.65 0 0 $175.00 $0.81 0 0
$252.73 0 0 $180.00 $0.82 0 2
$247.82 0 0 $185.00 $0.84 0 0
$242.90 0 2 $190.00 $0.86 0 0
$237.99 0 0 $195.00 $0.88 0 0
$233.08 0 0 $200.00 $0.90 0 2
$223.25 0 1 $210.00 $0.94 0 0
$213.42 0 4 $220.00 $0.97 0 28
$203.59 0 3 $230.00 $1.01 0 5
$193.76 0 1 $240.00 $1.05 0 1
$183.93 0 9 $250.00 $1.08 0 28
$174.10 0 0 $260.00 $1.12 0 42
$164.28 0 5 $270.00 $1.17 0 10
$154.48 0 30 $280.00 $1.24 0 9
$144.68 0 5 $290.00 $1.31 0 58
$134.88 0 6 $300.00 $1.38 0 46
$125.62 0 1,302 $310.00 $1.99 0 52
$116.36 0 22 $320.00 $2.60 0 66
$107.10 0 28 $330.00 $3.21 0 74
$98.05 0 10 $340.00 $4.04 0 61
$89.37 0 18 $350.00 $5.25 0 486
$80.69 0 71 $360.00 $6.46 0 85
$72.69 0 66 $370.00 $8.35 0 42
$68.00 1 25 $380.00 $10.35 0 197
$57.58 0 62 $390.00 $13.05 0 90
$51.20 0 94 $400.00 $16.60 0 109
$45.07 0 34 $410.00 $20.40 0 120
$38.94 0 26 $420.00 $24.23 0 138
$32.00 15 40 $430.00 $29.26 0 108
$28.30 1 330 $440.00 $33.60 2 42
$24.22 14 182 $450.00 $39.95 0 64
$21.15 0 106 $460.00 $46.43 0 25
$17.59 0 277 $470.00 $52.95 0 62
$14.50 0 75 $480.00 $59.98 0 25
$11.50 0 90 $490.00 $67.17 0 38
$9.55 0 395 $500.00 $75.41 0 130
$6.20 0 348 $520.00 $92.67 0 16
$4.08 0 315 $540.00 $111.34 0 4
$2.75 0 248 $560.00 $130.96 0 5
$1.82 0 133 $580.00 $150.96 0 0
$1.14 0 105 $600.00 $170.96 0 0
$0.71 0 224 $620.00 $190.96 0 0
$0.44 0 67 $640.00 $210.96 0 0
$0.27 0 85 $660.00 $230.96 0 0
$0.16 0 11 $680.00 $250.96 0 0
$0.09 0 10 $700.00 $270.96 0 0
$0.06 0 3 $720.00 $290.96 0 0
$0.03 0 0 $740.00 $310.96 0 0
$0.02 0 11 $760.00 $330.96 0 0
$0.01 0 0 $780.00 $350.96 0 0
$0.01 0 0 $800.00 $370.96 0 0
$0.00 0 1 $820.00 $390.96 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 20:38，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 20:02:11 · 仅供参考，不构成投资建议，也未考虑您的具体情况。

美国医院集团(HCA) 讨论区 0 条评论

发表评论