豪迈航空(Howmet)
HWM
220.96
+1.26
+0.57%
豪迈航空(Howmet)
US · HWM
#240 按市值排名
上市于 2016
220.96
+1.26
+0.57%
实时 - 追踪5344个代码 - 心跳于22秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看跌占优
1509 9652
■ 看涨成交量■ 看跌成交量
- 今日看跌期权成交量是看涨期权的 6.4 倍——这可能意味着看空押注，也可能只是对现有持仓的对冲，仅凭期权成交量无法分辨具体原因。
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41.93%——对应一个标准差的波动区间大约为$195.76–$246.16。
期权隐含区间（约68%概率），27天
$195.76现价 $220.96$246.16
分析师目标价区间（约12个月）
$255.00均值 $328.13$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 16 $220.00 | 看跌 | $1.70 | 2,685 | 6,498 | 75.46% |
| Oct 2 $245.00 | 看跌 | $16.10 | 1,844 | 78 | 0.00% |
| Oct 2 $240.00 | 看跌 | $10.40 | 1,519 | 0 | 0.00% |
| Oct 16 $240.00 | 看跌 | $20.40 | 1,407 | 3,373 | 0.00% |
| Oct 16 $290.00 | 看跌 | $70.60 | 770 | 86 | 0.00% |
| Sep 25 $250.00 | 看涨 | $0.20 | 439 | 235 | 36.14% |
| Oct 16 $280.00 | 看跌 | $60.30 | 270 | 31 | 0.00% |
| Oct 16 $270.00 | 看跌 | $50.20 | 160 | 18 | 0.00% |
| Oct 16 $140.00 | 看涨 | $76.10 | 148 | 16 | 719.99% |
| Oct 16 $230.00 | 看涨 | $0.05 | 145 | 619 | 78.35% |
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）
Sep 25, 2026 (55个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $75.93 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $70.93 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $65.94 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $60.94 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $55.94 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $50.95 | 0 | 1 | $175.00 | $0.00 | 0 | 0 |
| $45.95 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $40.96 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $35.97 | 0 | 1 | $190.00 | $0.01 | 0 | 0 |
| $31.00 | 0 | 0 | $195.00 | $0.04 | 0 | 0 |
| $26.09 | 0 | 0 | $200.00 | $0.12 | 0 | 14 |
| $21.30 | 0 | 0 | $205.00 | $0.32 | 0 | 20 |
| $18.98 | 0 | 0 | $207.50 | $0.51 | 0 | 4 |
| $16.75 | 0 | 0 | $210.00 | $0.40 | 22 | 12 |
| $14.53 | 0 | 0 | $212.50 | $0.60 | 4 | 0 |
| $12.50 | 0 | 0 | $215.00 | $0.85 | 1 | 35 |
| $10.48 | 0 | 0 | $217.50 | $0.95 | 58 | 17 |
| $8.60 | 1 | 4 | $220.00 | $1.40 | 47 | 339 |
| $7.05 | 7 | 7 | $222.50 | $1.83 | 2 | 19 |
| $6.45 | 8 | 64 | $225.00 | $2.74 | 18 | 140 |
| $4.75 | 23 | 86 | $227.50 | $3.52 | 9 | 40 |
| $3.80 | 30 | 184 | $230.00 | $6.40 | 3 | 117 |
| $2.52 | 8 | 26 | $232.50 | $8.24 | 0 | 2 |
| $1.87 | 39 | 108 | $235.00 | $9.50 | 1 | 37 |
| $1.45 | 10 | 21 | $237.50 | $12.63 | 0 | 15 |
| $1.00 | 3 | 260 | $240.00 | $14.91 | 0 | 81 |
| $0.54 | 2 | 10 | $242.50 | $17.20 | 0 | 0 |
| $0.42 | 8 | 299 | $245.00 | $19.50 | 0 | 32 |
| $0.40 | 0 | 45 | $247.50 | $21.99 | 0 | 0 |
| $0.20 | 439 | 235 | $250.00 | $24.90 | 1 | 9 |
| $0.05 | 7 | 0 | $252.50 | $26.97 | 0 | 0 |
| $0.37 | 0 | 447 | $255.00 | $29.46 | 0 | 1,380 |
| $0.36 | 0 | 0 | $257.50 | $31.95 | 0 | 0 |
| $0.35 | 0 | 56 | $260.00 | $34.44 | 0 | 0 |
| $0.33 | 0 | 226 | $265.00 | $39.42 | 0 | 0 |
| $0.31 | 0 | 67 | $270.00 | $44.40 | 0 | 0 |
| $0.29 | 0 | 25 | $275.00 | $49.39 | 0 | 0 |
| $0.27 | 0 | 36 | $280.00 | $54.37 | 0 | 0 |
| $0.24 | 0 | 16 | $285.00 | $59.35 | 0 | 0 |
| $0.22 | 0 | 32 | $290.00 | $64.33 | 0 | 0 |
| $0.20 | 0 | 9 | $295.00 | $69.32 | 0 | 0 |
| $0.18 | 0 | 11 | $300.00 | $74.30 | 0 | 0 |
| $0.16 | 0 | 2 | $305.00 | $79.29 | 0 | 0 |
| $0.14 | 0 | 16 | $310.00 | $84.27 | 0 | 0 |
| $0.12 | 0 | 3 | $315.00 | $89.26 | 0 | 0 |
| $0.10 | 0 | 5 | $320.00 | $94.25 | 0 | 0 |
| $0.08 | 0 | 0 | $325.00 | $99.24 | 0 | 0 |
| $0.05 | 0 | 4 | $330.00 | $104.24 | 0 | 0 |
| $0.04 | 0 | 0 | $335.00 | $109.24 | 0 | 0 |
| $0.03 | 0 | 0 | $340.00 | $114.24 | 0 | 0 |
| $0.02 | 0 | 0 | $345.00 | $119.24 | 0 | 0 |
| $0.01 | 0 | 0 | $350.00 | $124.24 | 0 | 0 |
| $0.01 | 0 | 0 | $355.00 | $129.24 | 0 | 0 |
| $0.01 | 0 | 0 | $360.00 | $134.24 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $144.24 | 0 | 0 |
Oct 2, 2026 (55个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $76.44 | 0 | 0 | $150.00 | $0.00 | 0 | 3 |
| $71.44 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $66.44 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $61.44 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $56.44 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $51.44 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $46.44 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $41.44 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $36.44 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $31.45 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $26.45 | 0 | 1 | $200.00 | $0.00 | 0 | 47 |
| $23.95 | 0 | 1 | $202.50 | $0.00 | 0 | 0 |
| $21.45 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $18.96 | 0 | 0 | $207.50 | $0.01 | 0 | 63 |
| $18.34 | 1 | 2 | $210.00 | $0.02 | 0 | 37 |
| $14.01 | 0 | 0 | $212.50 | $0.06 | 0 | 13 |
| $11.61 | 0 | 1 | $215.00 | $0.17 | 11 | 79 |
| $9.30 | 0 | 0 | $217.50 | $0.35 | 0 | 19 |
| $8.49 | 1 | 24 | $220.00 | $0.22 | 2 | 120 |
| $5.10 | 0 | 5 | $222.50 | $0.10 | 3 | 40 |
| $3.18 | 0 | 66 | $225.00 | $0.78 | 24 | 53 |
| $2.05 | 0 | 115 | $227.50 | $1.43 | 19 | 56 |
| $1.20 | 14 | 175 | $230.00 | $2.15 | 12 | 201 |
| $0.72 | 0 | 78 | $232.50 | $4.47 | 1 | 4 |
| $0.21 | 22 | 184 | $235.00 | $6.70 | 2 | 21 |
| $0.23 | 2 | 49 | $237.50 | $11.58 | 0 | 4 |
| $0.13 | 18 | 155 | $240.00 | $10.40 | 1,519 | 0 |
| $0.15 | 2 | 25 | $242.50 | $16.44 | 0 | 0 |
| $0.20 | 0 | 246 | $245.00 | $16.10 | 1,844 | 78 |
| $0.12 | 0 | 8 | $247.50 | $21.33 | 0 | 0 |
| $0.06 | 0 | 229 | $250.00 | $21.50 | 3 | 4 |
| $0.04 | 0 | 1 | $252.50 | $26.32 | 0 | 0 |
| $0.02 | 0 | 19 | $255.00 | $28.82 | 0 | 0 |
| $0.00 | 0 | 27 | $260.00 | $33.82 | 0 | 0 |
| $0.00 | 0 | 159 | $265.00 | $38.82 | 0 | 0 |
| $0.00 | 0 | 18 | $270.00 | $43.82 | 0 | 0 |
| $0.00 | 0 | 20 | $275.00 | $48.82 | 0 | 0 |
| $0.00 | 0 | 229 | $280.00 | $53.82 | 0 | 0 |
| $0.00 | 0 | 12 | $285.00 | $58.82 | 0 | 0 |
| $0.00 | 0 | 13 | $290.00 | $63.82 | 0 | 0 |
| $0.00 | 0 | 1 | $295.00 | $68.82 | 0 | 0 |
| $0.00 | 0 | 3 | $300.00 | $73.82 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $78.82 | 0 | 0 |
| $0.00 | 0 | 14 | $310.00 | $83.82 | 0 | 0 |
| $0.00 | 0 | 1 | $315.00 | $88.82 | 0 | 0 |
| $0.00 | 0 | 1 | $320.00 | $93.82 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $98.82 | 0 | 0 |
| $0.00 | 0 | 1 | $330.00 | $103.82 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $108.82 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $113.82 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $118.82 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $123.82 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $128.82 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $133.82 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $143.82 | 0 | 0 |
Oct 9, 2026 (55个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $72.56 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $67.56 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $62.56 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $57.56 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $52.56 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $47.56 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $42.56 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $37.56 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $32.56 | 0 | 0 | $190.00 | $0.00 | 0 | 5 |
| $27.56 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $22.56 | 0 | 1 | $200.00 | $0.00 | 0 | 14 |
| $20.06 | 0 | 0 | $202.50 | $0.00 | 0 | 4 |
| $17.57 | 0 | 0 | $205.00 | $0.00 | 0 | 13 |
| $15.07 | 0 | 0 | $207.50 | $0.01 | 0 | 11 |
| $12.60 | 0 | 1 | $210.00 | $0.04 | 0 | 21 |
| $10.18 | 0 | 0 | $212.50 | $0.11 | 0 | 24 |
| $7.86 | 0 | 3 | $215.00 | $0.29 | 0 | 66 |
| $5.98 | 0 | 2 | $217.50 | $0.92 | 0 | 19 |
| $4.10 | 0 | 4 | $220.00 | $0.10 | 1 | 130 |
| $2.29 | 0 | 22 | $222.50 | $2.23 | 0 | 281 |
| $1.06 | 7 | 10 | $225.00 | $3.11 | 1 | 43 |
| $0.89 | 0 | 11 | $227.50 | $5.82 | 0 | 101 |
| $0.50 | 1 | 108 | $230.00 | $7.98 | 0 | 130 |
| $0.08 | 3 | 49 | $232.50 | $10.15 | 0 | 0 |
| $0.23 | 6 | 302 | $235.00 | $12.58 | 0 | 40 |
| $0.38 | 1 | 61 | $237.50 | $15.00 | 0 | 0 |
| $0.05 | 1 | 115 | $240.00 | $17.46 | 0 | 0 |
| $0.01 | 0 | 66 | $242.50 | $19.95 | 0 | 0 |
| $0.00 | 0 | 50 | $245.00 | $22.44 | 0 | 0 |
| $0.00 | 0 | 4 | $247.50 | $24.94 | 0 | 0 |
| $0.00 | 0 | 90 | $250.00 | $27.44 | 0 | 4 |
| $0.00 | 0 | 2 | $252.50 | $29.94 | 0 | 0 |
| $0.00 | 0 | 21 | $255.00 | $32.44 | 0 | 0 |
| $0.00 | 0 | 5 | $260.00 | $37.44 | 0 | 0 |
| $0.05 | 1 | 7 | $265.00 | $42.44 | 0 | 0 |
| $0.00 | 0 | 2 | $270.00 | $47.44 | 0 | 0 |
| $0.00 | 0 | 6 | $275.00 | $52.44 | 0 | 0 |
| $0.00 | 0 | 1 | $280.00 | $57.44 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $62.44 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $67.44 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $72.44 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $77.44 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $82.44 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $87.44 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $92.44 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $97.44 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $102.44 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $107.44 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $112.44 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $117.44 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $122.44 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $127.44 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $132.44 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $137.44 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $147.44 | 0 | 0 |
Oct 16, 2026 (59个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $92.54 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $87.54 | 0 | 1 | $130.00 | $0.00 | 0 | 20 |
| $82.54 | 0 | 1 | $135.00 | $0.00 | 0 | 6 |
| $76.10 | 148 | 16 | $140.00 | $0.00 | 0 | 0 |
| $72.54 | 0 | 0 | $145.00 | $0.00 | 0 | 1 |
| $67.54 | 0 | 6 | $150.00 | $0.00 | 0 | 7 |
| $62.54 | 0 | 0 | $155.00 | $0.00 | 0 | 1 |
| $57.54 | 0 | 5 | $160.00 | $0.00 | 0 | 0 |
| $52.54 | 0 | 1 | $165.00 | $0.00 | 0 | 4 |
| $47.54 | 0 | 0 | $170.00 | $0.00 | 0 | 3 |
| $42.33 | 1 | 34 | $175.00 | $0.00 | 0 | 4 |
| $37.54 | 0 | 0 | $180.00 | $0.00 | 0 | 26 |
| $32.54 | 0 | 1 | $185.00 | $0.00 | 0 | 19 |
| $27.54 | 0 | 4 | $190.00 | $0.02 | 0 | 15 |
| $22.59 | 0 | 0 | $195.00 | $0.09 | 0 | 39 |
| $20.16 | 0 | 0 | $197.50 | $0.17 | 0 | 0 |
| $16.73 | 41 | 53 | $200.00 | $0.03 | 8 | 154 |
| $15.44 | 0 | 0 | $202.50 | $0.46 | 0 | 23 |
| $13.17 | 0 | 2 | $205.00 | $0.69 | 0 | 15 |
| $12.70 | 20 | 20 | $207.50 | $0.70 | 5 | 10 |
| $8.97 | 0 | 5 | $210.00 | $0.25 | 15 | 262 |
| $2.95 | 10 | 10 | $212.50 | $2.50 | 25 | 37 |
| $5.41 | 4 | 5 | $215.00 | $0.35 | 29 | 123 |
| $0.99 | 1 | 25 | $217.50 | $2.88 | 0 | 52 |
| $1.70 | 17 | 119 | $220.00 | $1.70 | 2,685 | 6,498 |
| $0.75 | 10 | 17 | $222.50 | $5.97 | 9 | 49 |
| $0.25 | 8 | 80 | $225.00 | $7.30 | 23 | 206 |
| $0.15 | 1 | 149 | $227.50 | $10.69 | 4 | 53 |
| $0.05 | 145 | 619 | $230.00 | $13.50 | 22 | 338 |
| $0.21 | 1 | 72 | $232.50 | $15.31 | 0 | 6 |
| $0.04 | 1 | 180 | $235.00 | $19.80 | 5 | 0 |
| $0.25 | 1 | 78 | $237.50 | $20.30 | 0 | 0 |
| $0.26 | 0 | 1,513 | $240.00 | $20.40 | 1,407 | 3,373 |
| $0.25 | 0 | 9 | $242.50 | $25.28 | 0 | 0 |
| $0.24 | 0 | 60 | $245.00 | $27.77 | 0 | 0 |
| $0.23 | 0 | 14 | $247.50 | $30.26 | 0 | 0 |
| $0.02 | 6 | 602 | $250.00 | $30.20 | 135 | 12 |
| $0.22 | 0 | 11 | $252.50 | $35.25 | 0 | 0 |
| $0.21 | 0 | 9 | $255.00 | $37.74 | 0 | 0 |
| $0.02 | 5 | 369 | $260.00 | $40.00 | 71 | 7 |
| $0.18 | 0 | 2 | $265.00 | $47.70 | 0 | 0 |
| $0.16 | 0 | 492 | $270.00 | $50.20 | 160 | 18 |
| $0.15 | 0 | 3 | $275.00 | $57.67 | 0 | 0 |
| $0.08 | 1 | 450 | $280.00 | $60.30 | 270 | 31 |
| $0.12 | 0 | 0 | $285.00 | $67.64 | 0 | 0 |
| $0.10 | 0 | 312 | $290.00 | $70.60 | 770 | 86 |
| $0.09 | 0 | 0 | $295.00 | $77.60 | 0 | 0 |
| $0.07 | 0 | 161 | $300.00 | $82.59 | 0 | 8 |
| $0.04 | 0 | 281 | $310.00 | $92.55 | 0 | 0 |
| $0.02 | 0 | 170 | $320.00 | $102.53 | 0 | 0 |
| $0.01 | 0 | 44 | $330.00 | $112.52 | 0 | 0 |
| $0.00 | 0 | 30 | $340.00 | $122.51 | 0 | 0 |
| $0.00 | 0 | 50 | $350.00 | $132.51 | 0 | 0 |
| $0.00 | 0 | 7 | $360.00 | $142.50 | 0 | 0 |
| $0.00 | 0 | 21 | $370.00 | $152.50 | 0 | 0 |
| $0.00 | 0 | 227 | $380.00 | $162.50 | 0 | 0 |
| $0.00 | 0 | 35 | $390.00 | $172.50 | 0 | 0 |
| $0.00 | 0 | 0 | $400.00 | $182.50 | 0 | 0 |
| $0.00 | 0 | 1 | $410.00 | $192.49 | 0 | 0 |
Oct 23, 2026 (59个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $74.70 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $69.70 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $64.70 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $59.70 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $54.70 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $49.70 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $44.70 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $39.71 | 0 | 0 | $180.00 | $0.00 | 0 | 16 |
| $34.72 | 0 | 0 | $185.00 | $0.01 | 0 | 0 |
| $29.74 | 0 | 1 | $190.00 | $0.03 | 0 | 4 |
| $27.27 | 0 | 0 | $192.50 | $0.06 | 0 | 0 |
| $24.82 | 0 | 0 | $195.00 | $0.11 | 0 | 30 |
| $22.40 | 0 | 0 | $197.50 | $0.19 | 0 | 17 |
| $20.00 | 0 | 0 | $200.00 | $0.28 | 0 | 15 |
| $17.68 | 0 | 0 | $202.50 | $0.46 | 0 | 1 |
| $15.37 | 0 | 0 | $205.00 | $0.35 | 2 | 43 |
| $13.08 | 0 | 0 | $207.50 | $0.85 | 0 | 280 |
| $10.93 | 0 | 7 | $210.00 | $0.85 | 56 | 98 |
| $8.93 | 0 | 0 | $212.50 | $0.79 | 23 | 73 |
| $8.60 | 84 | 9 | $215.00 | $1.77 | 22 | 1,685 |
| $6.70 | 138 | 36 | $217.50 | $2.68 | 5 | 126 |
| $5.05 | 4 | 107 | $220.00 | $3.77 | 119 | 112 |
| $4.24 | 4 | 64 | $222.50 | $4.65 | 8 | 6 |
| $3.13 | 43 | 29 | $225.00 | $6.47 | 89 | 60 |
| $1.55 | 8 | 10 | $227.50 | $6.10 | 20 | 11 |
| $1.25 | 15 | 41 | $230.00 | $11.33 | 0 | 10 |
| $0.72 | 12 | 13 | $232.50 | $13.62 | 0 | 1 |
| $0.70 | 14 | 116 | $235.00 | $15.91 | 0 | 104 |
| $0.44 | 0 | 4 | $237.50 | $18.20 | 0 | 0 |
| $0.21 | 48 | 306 | $240.00 | $20.59 | 0 | 51 |
| $0.21 | 0 | 10 | $242.50 | $22.97 | 0 | 0 |
| $0.13 | 0 | 320 | $245.00 | $25.40 | 0 | 0 |
| $0.08 | 0 | 1 | $247.50 | $27.85 | 0 | 0 |
| $0.05 | 2 | 28 | $250.00 | $30.32 | 0 | 4 |
| $0.03 | 0 | 0 | $252.50 | $32.81 | 0 | 0 |
| $0.03 | 2 | 29 | $255.00 | $35.30 | 0 | 0 |
| $0.01 | 0 | 0 | $257.50 | $37.80 | 0 | 0 |
| $0.01 | 0 | 17 | $260.00 | $40.30 | 0 | 0 |
| $0.00 | 0 | 9 | $265.00 | $45.30 | 0 | 0 |
| $0.00 | 0 | 307 | $270.00 | $50.30 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $55.30 | 0 | 0 |
| $0.00 | 0 | 219 | $280.00 | $60.30 | 0 | 0 |
| $0.00 | 0 | 1 | $285.00 | $65.30 | 0 | 0 |
| $0.00 | 0 | 1 | $290.00 | $70.30 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $75.30 | 0 | 0 |
| $0.00 | 0 | 4 | $300.00 | $80.30 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $85.30 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $90.30 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $95.30 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $100.30 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $105.30 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $110.30 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $115.30 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $120.30 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $125.30 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $130.30 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $135.30 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $140.30 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $150.30 | 0 | 0 |
Oct 30, 2026 (53个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $74.93 | 0 | 0 | $145.00 | $0.08 | 0 | 0 |
| $69.99 | 0 | 0 | $150.00 | $0.14 | 0 | 0 |
| $65.05 | 0 | 0 | $155.00 | $0.19 | 0 | 0 |
| $60.12 | 0 | 0 | $160.00 | $0.25 | 0 | 0 |
| $55.18 | 0 | 0 | $165.00 | $0.30 | 0 | 0 |
| $50.24 | 0 | 0 | $170.00 | $0.20 | 20 | 20 |
| $45.31 | 0 | 1 | $175.00 | $0.41 | 0 | 41 |
| $40.37 | 0 | 0 | $180.00 | $0.47 | 0 | 21 |
| $35.44 | 0 | 0 | $185.00 | $0.53 | 0 | 3 |
| $30.92 | 0 | 0 | $190.00 | $1.01 | 0 | 1 |
| $28.74 | 0 | 0 | $192.50 | $1.31 | 0 | 0 |
| $26.55 | 0 | 0 | $195.00 | $1.62 | 0 | 8 |
| $24.36 | 0 | 0 | $197.50 | $1.93 | 0 | 0 |
| $22.17 | 0 | 33 | $200.00 | $2.24 | 0 | 13 |
| $19.98 | 0 | 0 | $202.50 | $2.54 | 0 | 0 |
| $17.99 | 0 | 1 | $205.00 | $3.05 | 0 | 46 |
| $16.09 | 0 | 0 | $207.50 | $2.41 | 1 | 1 |
| $14.20 | 0 | 0 | $210.00 | $2.80 | 1 | 67 |
| $12.62 | 0 | 0 | $212.50 | $5.17 | 0 | 1 |
| $11.03 | 0 | 13 | $215.00 | $5.52 | 1 | 52 |
| $9.44 | 0 | 3 | $217.50 | $6.99 | 0 | 0 |
| $9.70 | 2 | 73 | $220.00 | $7.77 | 23 | 41 |
| $7.93 | 3 | 0 | $222.50 | $9.78 | 0 | 3 |
| $7.16 | 7 | 136 | $225.00 | $8.60 | 1 | 528 |
| $5.27 | 0 | 0 | $227.50 | $10.38 | 1 | 21 |
| $4.71 | 1 | 87 | $230.00 | $14.34 | 0 | 88 |
| $3.31 | 0 | 0 | $232.50 | $15.86 | 0 | 0 |
| $2.57 | 0 | 121 | $235.00 | $17.63 | 0 | 40 |
| $3.49 | 4 | 1 | $237.50 | $19.87 | 0 | 0 |
| $2.40 | 1 | 76 | $240.00 | $20.00 | 1 | 22 |
| $1.79 | 0 | 0 | $242.50 | $24.35 | 0 | 0 |
| $1.53 | 0 | 206 | $245.00 | $22.30 | 1 | 42 |
| $1.27 | 0 | 6 | $247.50 | $28.84 | 0 | 0 |
| $1.45 | 2 | 144 | $250.00 | $31.09 | 0 | 42 |
| $0.52 | 5 | 62 | $255.00 | $35.75 | 0 | 0 |
| $0.41 | 0 | 55 | $260.00 | $40.53 | 0 | 0 |
| $0.25 | 0 | 3 | $265.00 | $45.40 | 0 | 0 |
| $0.15 | 0 | 0 | $270.00 | $50.33 | 0 | 0 |
| $0.09 | 0 | 0 | $275.00 | $55.30 | 0 | 0 |
| $0.05 | 0 | 0 | $280.00 | $60.30 | 0 | 0 |
| $0.03 | 0 | 0 | $285.00 | $65.30 | 0 | 0 |
| $0.02 | 0 | 0 | $290.00 | $70.30 | 0 | 0 |
| $0.01 | 0 | 0 | $295.00 | $75.30 | 0 | 0 |
| $0.00 | 0 | 4 | $300.00 | $80.30 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $85.30 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $90.30 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $95.30 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $100.30 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $105.30 | 0 | 0 |
| $0.00 | 0 | 1 | $330.00 | $110.30 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $115.30 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $120.30 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $125.30 | 0 | 0 |
Nov 6, 2026 (51个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $75.20 | 0 | 0 | $145.00 | $0.15 | 0 | 0 |
| $70.25 | 0 | 0 | $150.00 | $0.20 | 0 | 0 |
| $65.32 | 0 | 0 | $155.00 | $0.26 | 0 | 0 |
| $60.41 | 0 | 0 | $160.00 | $0.34 | 0 | 0 |
| $55.51 | 0 | 0 | $165.00 | $0.43 | 0 | 0 |
| $50.64 | 0 | 0 | $170.00 | $0.55 | 0 | 0 |
| $45.80 | 0 | 0 | $175.00 | $0.70 | 0 | 0 |
| $40.99 | 0 | 0 | $180.00 | $0.89 | 0 | 19 |
| $36.23 | 0 | 0 | $185.00 | $1.12 | 0 | 0 |
| $31.47 | 0 | 0 | $190.00 | $1.35 | 0 | 1 |
| $26.95 | 0 | 0 | $195.00 | $1.83 | 0 | 34 |
| $22.75 | 0 | 0 | $200.00 | $2.63 | 0 | 1 |
| $0.00 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $18.98 | 0 | 0 | $205.00 | $3.85 | 0 | 7 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $16.92 | 1 | 0 | $210.00 | $4.39 | 2 | 6 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $12.18 | 0 | 7 | $215.00 | $7.05 | 0 | 3 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $10.98 | 1 | 7 | $220.00 | $9.43 | 0 | 3 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $9.22 | 1 | 18 | $225.00 | $12.22 | 0 | 106 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $6.00 | 4 | 31 | $230.00 | $15.01 | 0 | 3 |
| $0.00 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $5.13 | 2 | 23 | $235.00 | $18.51 | 0 | 5 |
| $0.00 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $3.00 | 1 | 6 | $240.00 | $22.63 | 0 | 0 |
| $0.00 | 0 | 0 | $242.50 | $0.00 | 0 | 0 |
| $2.50 | 2 | 195 | $245.00 | $26.75 | 0 | 0 |
| $0.00 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $1.95 | 2 | 4 | $250.00 | $31.41 | 0 | 0 |
| $1.15 | 0 | 10 | $255.00 | $36.07 | 0 | 0 |
| $1.05 | 1 | 3 | $260.00 | $38.92 | 1 | 1 |
| $0.68 | 0 | 1 | $265.00 | $45.64 | 0 | 0 |
| $0.53 | 0 | 4 | $270.00 | $50.51 | 0 | 0 |
| $0.41 | 0 | 0 | $275.00 | $55.42 | 0 | 0 |
| $0.32 | 0 | 0 | $280.00 | $60.36 | 0 | 0 |
| $0.25 | 0 | 0 | $285.00 | $65.32 | 0 | 0 |
| $0.19 | 0 | 0 | $290.00 | $70.30 | 0 | 0 |
| $0.15 | 0 | 0 | $295.00 | $75.30 | 0 | 0 |
| $0.12 | 0 | 0 | $300.00 | $80.30 | 0 | 0 |
| $0.10 | 0 | 0 | $305.00 | $85.30 | 0 | 0 |
| $0.08 | 0 | 0 | $310.00 | $90.30 | 0 | 0 |
| $0.06 | 0 | 0 | $315.00 | $95.30 | 0 | 0 |
| $0.05 | 0 | 0 | $320.00 | $100.30 | 0 | 0 |
| $0.04 | 0 | 0 | $325.00 | $105.30 | 0 | 0 |
| $0.03 | 0 | 0 | $330.00 | $110.30 | 0 | 0 |
| $0.03 | 0 | 0 | $335.00 | $115.30 | 0 | 0 |
| $0.02 | 0 | 0 | $340.00 | $120.30 | 0 | 0 |
| $0.02 | 0 | 0 | $345.00 | $125.30 | 0 | 0 |
Nov 13, 2026 (40个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $75.84 | 0 | 0 | $145.00 | $0.22 | 0 | 0 |
| $70.92 | 0 | 0 | $150.00 | $0.29 | 0 | 0 |
| $66.03 | 0 | 0 | $155.00 | $0.38 | 0 | 0 |
| $61.16 | 0 | 0 | $160.00 | $0.49 | 0 | 0 |
| $56.31 | 0 | 0 | $165.00 | $0.63 | 0 | 0 |
| $51.51 | 0 | 0 | $170.00 | $0.81 | 0 | 0 |
| $46.75 | 0 | 0 | $175.00 | $1.04 | 0 | 0 |
| $42.04 | 0 | 0 | $180.00 | $1.32 | 0 | 0 |
| $37.40 | 0 | 0 | $185.00 | $1.66 | 0 | 0 |
| $32.84 | 0 | 0 | $190.00 | $2.09 | 0 | 0 |
| $28.29 | 0 | 0 | $195.00 | $2.53 | 0 | 108 |
| $23.77 | 0 | 0 | $200.00 | $3.00 | 0 | 2 |
| $19.90 | 0 | 1 | $205.00 | $4.13 | 0 | 11 |
| $17.33 | 1 | 2 | $210.00 | $5.99 | 0 | 0 |
| $13.64 | 0 | 0 | $215.00 | $7.86 | 0 | 6 |
| $10.51 | 0 | 11 | $220.00 | $9.35 | 2 | 6 |
| $10.00 | 1 | 2 | $225.00 | $11.85 | 2 | 12 |
| $5.89 | 0 | 8 | $230.00 | $15.15 | 0 | 5 |
| $4.77 | 0 | 10 | $235.00 | $19.05 | 0 | 0 |
| $3.87 | 4 | 5 | $240.00 | $22.97 | 0 | 10 |
| $2.72 | 1 | 3 | $245.00 | $26.90 | 0 | 0 |
| $1.95 | 2 | 8 | $250.00 | $31.15 | 0 | 0 |
| $1.25 | 0 | 2 | $255.00 | $35.77 | 0 | 0 |
| $1.15 | 0 | 4 | $260.00 | $40.70 | 0 | 0 |
| $1.06 | 0 | 1 | $265.00 | $45.63 | 0 | 0 |
| $0.97 | 0 | 0 | $270.00 | $50.57 | 0 | 0 |
| $0.89 | 0 | 0 | $275.00 | $55.51 | 0 | 0 |
| $0.81 | 0 | 0 | $280.00 | $60.46 | 0 | 0 |
| $0.74 | 0 | 0 | $285.00 | $65.42 | 0 | 0 |
| $0.68 | 0 | 0 | $290.00 | $70.39 | 0 | 0 |
| $0.63 | 0 | 0 | $295.00 | $75.36 | 0 | 0 |
| $0.58 | 0 | 0 | $300.00 | $80.34 | 0 | 0 |
| $0.53 | 0 | 0 | $305.00 | $85.32 | 0 | 0 |
| $0.49 | 0 | 0 | $310.00 | $90.31 | 0 | 0 |
| $0.45 | 0 | 0 | $315.00 | $95.30 | 0 | 0 |
| $0.41 | 0 | 0 | $320.00 | $100.30 | 0 | 0 |
| $0.38 | 0 | 0 | $325.00 | $105.30 | 0 | 0 |
| $0.35 | 0 | 0 | $330.00 | $110.30 | 0 | 0 |
| $0.33 | 0 | 0 | $335.00 | $115.30 | 0 | 0 |
| $0.30 | 0 | 0 | $340.00 | $120.30 | 0 | 0 |
期权链仅覆盖最近8个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 12:18，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 20:02:16 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
豪迈航空(Howmet) 讨论区 0 条评论