Skip to content

好时

US · HSY #648 按市值排名 上市于 1970
170.83 +2.15 +1.27%
实时 - 追踪5344个代码 - 心跳于574秒前 · 2026-10-16 19:30

✦ 今日期权资金流向

看涨占优
626 542
■ 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31.36%——对应一个标准差的波动区间大约为$156.26–$185.40。

期权隐含区间（约68%概率），27天
$156.26现价 $170.83$185.40
分析师目标价区间（约12个月）
$170.00均值 $200.50$250.00

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 $172.50 看涨 $3.40 127 8 34.87%
Oct 23 $170.00 看跌 $1.95 83 26 26.10%
Oct 23 $167.50 看跌 $1.35 69 1 26.23%
Oct 16 $165.00 看跌 $0.12 58 286 80.82%
Oct 16 $167.50 看涨 $1.61 56 175 70.80%
Oct 16 $185.00 看涨 $0.23 54 126 205.71%
Oct 2 $170.00 看涨 $0.05 45 73 110.55%
Oct 2 $155.00 看跌 $0.10 39 73 63.71%
Oct 2 $175.00 看跌 $16.40 38 25 0.00%
Oct 23 $170.00 看涨 $2.89 35 145 25.48%

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 (43个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$57.72 0 0 $100.00 $0.00 0 0
$52.72 0 0 $105.00 $0.00 0 0
$47.72 0 0 $110.00 $0.00 0 0
$42.72 0 0 $115.00 $0.00 0 0
$37.72 0 0 $120.00 $0.00 0 0
$32.72 0 0 $125.00 $0.00 0 0
$27.73 0 0 $130.00 $0.00 0 0
$22.73 0 0 $135.00 $0.01 0 0
$17.75 0 0 $140.00 $0.02 0 11
$12.79 0 0 $145.00 $0.06 0 2
$7.88 0 0 $150.00 $0.16 0 5
$5.48 0 0 $152.50 $0.05 1 30
$3.13 0 0 $155.00 $0.10 39 73
$2.35 9 5 $157.50 $0.35 30 100
$0.90 31 33 $160.00 $1.35 25 126
$0.25 27 21 $162.50 $2.60 4 23
$0.15 0 24 $165.00 $7.85 1 5
$0.05 0 23 $167.50 $9.89 0 0
$0.05 45 73 $170.00 $12.39 0 0
$0.00 0 72 $172.50 $14.89 0 0
$0.00 0 80 $175.00 $16.40 38 25
$0.00 0 57 $177.50 $19.89 0 0
$0.00 0 86 $180.00 $22.39 0 0
$0.00 0 3 $182.50 $24.89 0 0
$0.00 0 49 $185.00 $27.39 0 0
$0.00 0 0 $187.50 $29.89 0 0
$0.00 0 36 $190.00 $32.39 0 0
$0.00 0 0 $192.50 $34.89 0 0
$0.00 0 8 $195.00 $37.39 0 0
$0.00 0 0 $197.50 $39.89 0 0
$0.00 0 47 $200.00 $42.39 0 0
$0.00 0 2 $205.00 $47.39 0 0
$0.00 0 0 $210.00 $52.39 0 0
$0.00 0 1 $215.00 $57.39 0 0
$0.00 0 0 $220.00 $62.39 0 0
$0.00 0 0 $225.00 $67.39 0 0
$0.00 0 0 $230.00 $72.39 0 0
$0.00 0 0 $235.00 $77.39 0 0
$0.00 0 0 $240.00 $82.39 0 0
$0.00 0 0 $245.00 $87.39 0 0
$0.00 0 0 $250.00 $92.39 0 0
$0.00 0 0 $255.00 $97.39 0 0
$0.00 0 0 $260.00 $102.39 0 0
Oct 9, 2026 (48个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$72.58 0 0 $90.00 $0.00 0 0
$67.58 0 0 $95.00 $0.00 0 0
$62.58 0 0 $100.00 $0.00 0 0
$57.58 0 0 $105.00 $0.00 0 0
$52.58 0 0 $110.00 $0.00 0 0
$47.58 0 0 $115.00 $0.00 0 0
$42.58 0 0 $120.00 $0.00 0 0
$37.58 0 0 $125.00 $0.00 0 0
$32.58 0 0 $130.00 $0.00 0 0
$27.58 0 0 $135.00 $0.00 0 2
$22.58 0 0 $140.00 $0.00 0 6
$17.59 0 2 $145.00 $0.00 0 9
$16.59 0 2 $146.00 $0.00 0 0
$15.59 0 0 $147.00 $0.00 0 0
$14.59 0 0 $148.00 $0.00 0 5
$13.59 0 0 $149.00 $0.01 0 4
$12.59 0 0 $150.00 $0.01 0 12
$10.10 0 0 $152.50 $0.02 0 11
$7.63 0 3 $155.00 $0.03 1 180
$5.21 0 1 $157.50 $0.13 0 79
$2.57 2 29 $160.00 $0.05 2 223
$0.80 1 131 $162.50 $0.78 0 32
$0.30 0 99 $165.00 $3.00 3 33
$0.13 0 299 $167.50 $5.05 0 0
$0.05 0 103 $170.00 $7.49 0 0
$0.02 0 7 $172.50 $9.97 0 0
$0.01 0 58 $175.00 $12.46 0 0
$0.01 0 4 $177.50 $14.96 0 0
$0.00 0 27 $180.00 $17.46 0 0
$0.00 0 0 $182.50 $19.96 0 0
$0.05 1 6 $185.00 $22.46 0 0
$0.00 0 0 $187.50 $24.96 0 0
$0.00 0 6 $190.00 $27.46 0 0
$0.00 0 1 $192.50 $29.96 0 0
$0.00 0 3 $195.00 $32.46 0 0
$0.00 0 32 $200.00 $37.46 0 0
$0.00 0 0 $205.00 $42.46 0 0
$0.00 0 0 $210.00 $47.46 0 0
$0.00 0 0 $215.00 $52.46 0 0
$0.00 0 0 $220.00 $57.46 0 0
$0.00 0 0 $225.00 $62.46 0 0
$0.00 0 1 $230.00 $67.46 0 0
$0.00 0 0 $235.00 $72.46 0 0
$0.00 0 0 $240.00 $77.46 0 0
$0.00 0 0 $245.00 $82.46 0 0
$0.00 0 0 $250.00 $87.46 0 0
$0.00 0 0 $255.00 $92.46 0 0
$0.00 0 0 $260.00 $97.46 0 0
Oct 16, 2026 (45个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$74.26 0 0 $90.00 $0.00 0 0
$69.26 0 0 $95.00 $0.00 0 0
$64.27 0 0 $100.00 $0.00 0 0
$59.27 0 0 $105.00 $0.00 0 0
$54.27 0 0 $110.00 $0.00 0 0
$49.27 0 0 $115.00 $0.00 0 0
$44.27 0 0 $120.00 $0.00 0 1
$39.27 0 0 $125.00 $0.00 0 0
$34.27 0 0 $130.00 $0.00 0 8
$29.27 0 0 $135.00 $0.00 0 11
$24.27 0 2 $140.00 $0.00 0 3
$19.28 0 1 $145.00 $0.00 0 17
$22.68 1 1 $146.00 $0.00 0 0
$17.28 0 0 $147.00 $0.00 0 0
$20.76 1 1 $148.00 $0.00 0 4
$15.28 0 0 $149.00 $0.01 0 8
$14.29 0 0 $150.00 $0.01 0 212
$11.83 0 0 $152.50 $0.05 0 181
$14.01 3 3 $155.00 $0.02 27 140
$6.91 0 21 $157.50 $0.13 0 84
$8.60 5 15 $160.00 $0.04 34 270
$5.83 13 28 $162.50 $0.06 6 22
$3.87 20 157 $165.00 $0.12 58 286
$1.61 56 175 $167.50 $0.90 2 60
$0.94 32 161 $170.00 $1.60 22 174
$0.20 0 43 $172.50 $8.43 0 1
$0.08 5 426 $175.00 $7.00 3 8
$0.15 0 15 $177.50 $13.38 0 0
$0.38 1 344 $180.00 $15.85 0 0
$0.10 0 18 $182.50 $18.33 0 0
$0.23 54 126 $185.00 $20.80 0 0
$0.05 0 12 $187.50 $23.28 0 0
$0.02 0 283 $190.00 $25.76 0 0
$0.01 0 0 $192.50 $28.25 0 0
$0.01 0 39 $195.00 $30.75 0 0
$0.00 0 232 $200.00 $35.75 0 0
$0.00 0 4 $205.00 $40.75 0 0
$0.00 0 103 $210.00 $45.75 0 0
$0.00 0 0 $215.00 $50.75 0 0
$0.00 0 26 $220.00 $55.75 0 0
$0.00 0 0 $230.00 $65.75 0 0
$0.00 0 0 $240.00 $75.75 0 0
$0.00 0 1 $250.00 $85.75 0 0
$0.00 0 0 $260.00 $95.75 0 0
$0.00 0 0 $270.00 $105.75 0 0
Oct 23, 2026 (52个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$78.78 0 0 $90.00 $0.00 0 0
$73.78 0 0 $95.00 $0.75 2 0
$68.79 0 0 $100.00 $1.41 1 0
$63.79 0 0 $105.00 $0.00 0 0
$58.80 0 0 $110.00 $0.00 0 0
$53.80 0 0 $115.00 $0.00 0 0
$48.80 0 0 $120.00 $0.00 0 0
$43.81 0 0 $125.00 $0.00 0 0
$38.81 0 0 $130.00 $0.00 0 0
$33.82 0 0 $135.00 $0.00 0 0
$28.82 0 0 $140.00 $0.00 0 2
$27.82 0 0 $141.00 $0.00 0 0
$26.82 0 0 $142.00 $0.00 0 0
$25.82 0 0 $143.00 $0.00 0 0
$24.83 0 0 $144.00 $0.00 0 0
$23.83 0 0 $145.00 $0.00 0 179
$22.83 0 0 $146.00 $0.00 0 2
$21.83 0 0 $147.00 $0.00 0 3
$20.83 0 0 $148.00 $0.00 0 3
$19.84 0 0 $149.00 $0.01 0 3
$18.84 0 0 $150.00 $0.01 0 15
$16.36 0 0 $152.50 $0.03 0 15
$13.92 0 0 $155.00 $0.09 1 248
$11.54 0 0 $157.50 $0.20 0 34
$10.85 1 19 $160.00 $0.21 6 86
$8.68 1 23 $162.50 $0.35 2 9
$6.11 5 49 $165.00 $0.80 14 36
$4.80 4 10 $167.50 $1.35 69 1
$2.89 35 145 $170.00 $1.95 83 26
$1.49 10 48 $172.50 $3.30 13 1
$0.87 17 198 $175.00 $6.90 0 3
$0.54 2 1 $177.50 $9.17 0 0
$0.26 10 27 $180.00 $11.53 0 0
$0.35 1 0 $182.50 $13.89 0 0
$1.17 1 71 $185.00 $16.33 0 0
$0.04 0 0 $187.50 $18.82 0 0
$0.02 0 16 $190.00 $21.32 0 0
$0.01 0 0 $192.50 $23.82 0 0
$0.00 0 3 $195.00 $26.32 0 0
$0.00 0 0 $200.00 $31.32 0 0
$0.97 1 1 $205.00 $36.32 0 0
$0.00 0 0 $210.00 $41.32 0 0
$0.00 0 0 $215.00 $46.32 0 0
$0.00 0 0 $220.00 $51.32 0 0
$0.00 0 0 $225.00 $56.32 0 0
$0.00 0 0 $230.00 $61.32 0 0
$0.00 0 0 $235.00 $66.32 0 0
$0.00 0 0 $240.00 $71.32 0 0
$0.00 0 0 $245.00 $76.32 0 0
$0.00 0 0 $250.00 $81.32 0 0
$0.00 0 0 $255.00 $86.32 0 0
$0.00 0 0 $260.00 $91.32 0 0
Oct 30, 2026 (45个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$79.00 0 0 $90.00 $0.02 0 0
$74.03 0 0 $95.00 $0.04 0 0
$69.09 0 0 $100.00 $0.09 0 0
$64.14 0 0 $105.00 $0.14 0 0
$59.20 0 0 $110.00 $0.19 0 0
$54.26 0 0 $115.00 $0.24 0 0
$49.31 0 0 $120.00 $0.29 0 0
$44.37 0 0 $125.00 $0.34 0 7
$39.43 0 0 $130.00 $0.39 0 0
$34.49 0 0 $135.00 $0.44 0 0
$29.54 0 0 $140.00 $0.49 0 1
$24.60 0 0 $145.00 $0.53 0 17
$20.65 0 0 $149.00 $0.57 0 0
$19.66 0 1 $150.00 $0.50 1 74
$17.19 0 0 $152.50 $0.61 0 7
$15.02 0 5 $155.00 $0.62 5 99
$12.87 0 0 $157.50 $1.29 0 1
$10.72 0 71 $160.00 $1.15 3 38
$8.57 0 0 $162.50 $1.65 2 1
$8.28 4 16 $165.00 $2.50 6 18
$5.80 5 12 $167.50 $3.90 0 0
$4.96 10 184 $170.00 $4.64 9 14
$3.40 127 8 $172.50 $5.30 4 0
$3.05 7 27 $175.00 $8.32 0 6
$2.07 10 0 $177.50 $10.14 0 0
$1.48 19 35 $180.00 $12.03 0 4
$0.84 0 8 $182.50 $14.35 0 0
$0.50 10 16 $185.00 $16.67 0 0
$0.44 0 0 $187.50 $19.00 0 0
$0.24 0 42 $190.00 $21.36 0 0
$0.00 0 0 $192.50 $0.00 0 0
$0.10 0 6 $195.00 $26.32 0 0
$0.03 0 31 $200.00 $31.32 0 0
$0.01 0 0 $205.00 $36.32 0 0
$0.00 0 0 $210.00 $41.32 0 0
$0.00 0 1 $215.00 $46.32 0 0
$0.00 0 0 $220.00 $51.32 0 0
$0.00 0 0 $225.00 $56.32 0 0
$0.00 0 0 $230.00 $61.32 0 0
$0.00 0 0 $235.00 $66.32 0 0
$0.00 0 0 $240.00 $71.32 0 0
$0.00 0 0 $245.00 $76.32 0 0
$0.00 0 0 $250.00 $81.32 0 0
$0.00 0 0 $255.00 $86.32 0 0
$0.00 0 0 $260.00 $91.32 0 0
Nov 6, 2026 (43个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$78.68 0 0 $90.00 $0.00 0 0
$73.68 0 0 $95.00 $0.00 0 0
$68.68 0 0 $100.00 $0.00 0 0
$63.68 0 0 $105.00 $0.00 0 0
$58.68 0 0 $110.00 $0.00 0 0
$53.68 0 0 $115.00 $0.00 0 0
$48.68 0 0 $120.00 $0.00 0 0
$43.68 0 0 $125.00 $0.00 0 0
$38.68 0 0 $130.00 $0.00 0 3
$33.68 0 0 $135.00 $0.01 0 0
$28.70 0 0 $140.00 $0.06 0 4
$23.80 0 0 $145.00 $0.18 0 2
$19.10 0 0 $150.00 $0.43 5 17
$0.00 0 0 $152.50 $0.00 0 0
$14.71 0 10 $155.00 $0.85 2 24
$0.00 0 0 $157.50 $0.00 0 0
$12.20 4 29 $160.00 $1.64 1 17
$0.00 0 0 $162.50 $0.00 0 0
$8.91 1 37 $165.00 $2.90 2 27
$0.00 0 0 $167.50 $0.00 0 0
$5.10 1 61 $170.00 $5.81 0 9
$0.00 0 0 $172.50 $0.00 0 0
$3.50 10 95 $175.00 $8.90 0 1
$0.00 0 0 $177.50 $0.00 0 0
$2.05 3 9 $180.00 $11.40 2 1
$0.00 0 0 $182.50 $0.00 0 0
$0.90 0 0 $185.00 $17.23 0 0
$0.00 0 0 $187.50 $0.00 0 0
$0.79 0 1 $190.00 $22.12 0 0
$0.00 0 0 $192.50 $0.00 0 0
$0.68 0 0 $195.00 $27.00 0 0
$0.59 0 0 $200.00 $31.89 0 0
$0.51 0 0 $205.00 $36.81 0 0
$0.44 0 0 $210.00 $41.73 0 0
$0.38 0 0 $215.00 $46.66 0 0
$0.32 0 0 $220.00 $51.61 0 0
$0.28 0 0 $225.00 $56.56 0 0
$0.24 0 0 $230.00 $61.52 0 0
$0.21 0 0 $235.00 $66.49 0 0
$0.19 0 0 $240.00 $71.46 0 0
$0.16 0 0 $245.00 $76.43 0 0
$0.14 0 0 $250.00 $81.41 0 0
$0.13 0 0 $255.00 $86.39 0 0
Nov 13, 2026 (31个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$78.68 0 0 $90.00 $0.00 0 0
$73.68 0 0 $95.00 $0.00 0 0
$68.68 0 0 $100.00 $0.00 0 0
$63.68 0 0 $105.00 $0.00 0 0
$58.68 0 0 $110.00 $0.00 0 0
$53.68 0 0 $115.00 $0.00 0 0
$48.68 0 0 $120.00 $0.00 0 0
$43.68 0 0 $125.00 $0.01 0 0
$38.70 0 0 $130.00 $0.03 0 0
$33.76 0 0 $135.00 $0.10 0 0
$28.92 0 0 $140.00 $0.25 0 104
$24.23 0 0 $145.00 $0.55 0 58
$19.67 0 2 $150.00 $0.98 0 8
$15.10 0 13 $155.00 $1.40 1 5
$12.20 1 7 $160.00 $1.95 5 5
$7.80 0 0 $165.00 $4.08 0 1
$6.58 5 8 $170.00 $6.26 0 7
$4.00 13 12 $175.00 $7.90 7 1
$2.45 1 11 $180.00 $13.34 0 5
$1.13 0 0 $185.00 $17.36 0 0
$1.08 0 104 $190.00 $22.30 0 0
$1.02 0 0 $195.00 $27.24 0 0
$0.97 0 1 $200.00 $32.18 0 0
$0.92 0 0 $205.00 $37.12 0 0
$0.86 0 0 $210.00 $42.06 0 0
$0.81 0 0 $215.00 $47.00 0 0
$0.76 0 0 $220.00 $51.94 0 0
$0.70 0 0 $225.00 $56.89 0 0
$0.65 0 0 $230.00 $61.83 0 0
$0.60 0 0 $235.00 $66.77 0 0
$0.54 0 0 $240.00 $71.71 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 12:51，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 19:30:04 · 仅供参考，不构成投资建议，也未考虑您的具体情况。

好时 讨论区 0 条评论

发表评论