Skip to content

林德集团

US · LIN #85 按市值排名 上市于 1970
498.43 +5.21 +1.06%
实时 - 追踪5344个代码 - 心跳于353秒前 · 2026-10-16 20:02

✦ 今日期权资金流向

看跌占优
96 137
■ 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（Jan 15, 2027，还剩90天）隐含的平价年化波动率为23.33%——对应一个标准差的波动区间大约为$440.69–$556.17。

期权隐含区间（约68%概率），90天
$440.69现价 $498.43$556.17
分析师目标价区间（约12个月）
$530.00均值 $556.50$580.00

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 $485.00 看跌 $0.45 76 640 70.85%
Oct 16 $490.00 看涨 $5.00 50 464 51.39%
Oct 16 $500.00 看涨 $0.70 19 699 49.30%
Oct 16 $515.00 看跌 $21.90 16 20 0.00%
Oct 16 $525.00 看跌 $31.90 16 11 0.00%
Oct 16 $485.00 看涨 $11.07 12 429 59.90%
Oct 16 $495.00 看涨 $4.19 6 388 56.21%
Nov 20 $465.00 看跌 $21.00 5 97 24.59%
Oct 16 $480.00 看涨 $16.00 4 547 60.96%
Dec 18 $405.00 看跌 $5.55 3 34 27.45%

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 (63个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$182.74 0 0 $310.00 $0.00 0 9
$172.74 0 0 $320.00 $0.00 0 12
$162.74 0 0 $330.00 $0.00 0 1
$152.74 0 0 $340.00 $0.00 0 7
$142.75 0 1 $350.00 $0.00 0 4
$132.75 0 0 $360.00 $0.00 0 6
$122.75 0 10 $370.00 $0.00 0 2
$112.76 0 2 $380.00 $0.00 0 5
$107.76 0 0 $385.00 $0.01 0 32
$102.77 0 10 $390.00 $0.01 0 0
$97.78 0 0 $395.00 $0.02 0 3
$92.79 0 3 $400.00 $0.04 0 98
$87.82 0 1 $405.00 $0.06 0 25
$82.86 0 2 $410.00 $0.10 0 175
$77.90 0 0 $415.00 $0.14 0 31
$72.94 0 0 $420.00 $0.18 0 120
$67.98 0 0 $425.00 $0.22 0 82
$63.02 0 3 $430.00 $0.26 0 125
$58.06 0 0 $435.00 $0.30 0 167
$53.10 0 1 $440.00 $0.05 1 357
$48.14 0 2 $445.00 $0.38 0 224
$43.18 0 7 $450.00 $0.42 0 382
$39.80 1 7 $455.00 $0.05 2 292
$33.27 0 205 $460.00 $0.05 2 697
$28.31 0 50 $465.00 $0.54 0 320
$23.35 0 93 $470.00 $0.63 2 331
$19.35 1 243 $475.00 $0.86 1 849
$16.00 4 547 $480.00 $0.69 1 91
$11.07 12 429 $485.00 $0.45 76 640
$5.00 50 464 $490.00 $1.10 1 159
$4.19 6 388 $495.00 $2.65 2 48
$0.70 19 699 $500.00 $9.05 0 111
$0.50 1 84 $505.00 $12.63 0 25
$0.29 0 139 $510.00 $17.54 0 7
$0.20 0 168 $515.00 $21.90 16 20
$0.10 0 199 $520.00 $27.36 0 9
$0.04 0 203 $525.00 $31.90 16 11
$0.01 0 127 $530.00 $37.30 0 3
$0.00 0 49 $535.00 $42.30 0 0
$0.00 0 99 $540.00 $47.30 0 0
$0.00 0 39 $545.00 $52.30 0 0
$0.00 0 213 $550.00 $57.30 0 0
$0.00 0 169 $555.00 $62.30 0 0
$0.00 0 45 $560.00 $67.30 0 0
$0.00 0 12 $565.00 $72.30 0 0
$0.00 0 37 $570.00 $77.30 0 0
$0.00 0 6 $575.00 $82.30 0 0
$0.00 0 180 $580.00 $87.30 0 0
$0.00 0 10 $585.00 $92.30 0 0
$0.00 0 0 $590.00 $97.30 0 0
$0.00 0 0 $595.00 $102.30 0 0
$0.00 0 144 $600.00 $107.30 0 0
$0.00 0 0 $605.00 $112.30 0 0
$0.00 0 0 $610.00 $117.30 0 0
$0.00 0 0 $615.00 $122.30 0 0
$0.00 0 16 $620.00 $127.30 0 0
$0.00 0 0 $625.00 $132.30 0 0
$0.00 0 0 $630.00 $137.30 0 0
$0.00 0 0 $635.00 $142.30 0 0
$0.00 0 20 $640.00 $147.30 0 0
$0.00 0 0 $645.00 $152.30 0 0
$0.00 0 2 $660.00 $167.30 0 0
$0.00 0 0 $680.00 $187.30 0 0
Nov 20, 2026 (72个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$231.20 0 0 $230.00 $0.00 0 0
$221.27 0 0 $240.00 $0.00 0 0
$211.34 0 0 $250.00 $0.00 0 0
$201.41 0 0 $260.00 $0.00 0 0
$191.48 0 0 $270.00 $0.00 0 0
$181.55 0 0 $280.00 $0.00 0 0
$171.62 0 0 $290.00 $0.00 0 2
$161.69 0 2 $300.00 $0.00 0 6
$151.77 0 0 $310.00 $0.01 0 1
$141.86 0 0 $320.00 $0.03 0 1
$131.96 0 0 $330.00 $0.06 0 0
$127.02 0 0 $335.00 $0.09 0 2
$122.10 0 0 $340.00 $0.13 0 243
$117.19 0 0 $345.00 $0.19 0 4
$112.29 0 0 $350.00 $0.26 0 2
$107.42 0 0 $355.00 $0.36 0 15
$102.58 0 0 $360.00 $0.48 0 3
$97.78 0 0 $365.00 $0.64 0 11
$93.01 0 0 $370.00 $0.85 0 3
$88.30 0 0 $375.00 $1.10 0 21
$83.65 0 0 $380.00 $1.42 0 12
$79.04 0 0 $385.00 $1.78 0 9
$74.43 0 0 $390.00 $2.14 0 28
$69.82 0 0 $395.00 $2.50 0 6
$65.22 0 0 $400.00 $2.86 0 63
$60.67 0 0 $405.00 $3.29 0 33
$56.36 0 10 $410.00 $3.95 0 342
$52.04 0 3 $415.00 $4.62 0 284
$47.73 0 0 $420.00 $5.28 0 34
$43.54 0 5 $425.00 $6.07 0 44
$39.36 0 3 $430.00 $6.87 0 211
$35.82 0 3 $435.00 $8.80 1 109
$32.53 0 35 $440.00 $10.03 0 151
$29.24 0 2 $445.00 $11.75 0 90
$25.99 0 6 $450.00 $15.00 1 107
$22.88 0 1 $455.00 $16.40 2 252
$19.78 0 259 $460.00 $17.34 0 1,314
$17.05 0 30 $465.00 $21.00 5 97
$14.70 0 9 $470.00 $22.36 0 188
$12.65 0 13 $475.00 $25.38 0 53
$10.85 0 75 $480.00 $28.66 0 864
$9.35 0 32 $485.00 $32.26 0 148
$7.96 0 31 $490.00 $35.98 0 46
$6.41 1 124 $495.00 $42.20 2 36
$6.12 0 305 $500.00 $44.36 0 1,739
$5.19 0 162 $505.00 $48.59 0 22
$4.54 0 58 $510.00 $53.08 0 32
$3.88 0 172 $515.00 $57.59 0 8
$3.33 0 110 $520.00 $62.22 0 15
$2.88 0 59 $525.00 $66.95 0 7
$2.71 0 157 $530.00 $71.87 0 2
$2.60 0 117 $535.00 $76.81 0 1
$1.50 1 44 $540.00 $81.76 0 6
$2.37 0 46 $545.00 $86.71 0 0
$2.25 0 29 $550.00 $91.66 0 0
$2.14 0 0 $555.00 $96.63 0 0
$2.02 0 53 $560.00 $101.59 0 0
$1.91 0 1 $565.00 $106.56 0 0
$1.80 0 1 $570.00 $111.53 0 0
$1.70 0 0 $575.00 $116.52 0 0
$1.61 0 359 $580.00 $121.52 0 0
$1.52 0 0 $585.00 $126.52 0 0
$1.44 0 0 $590.00 $131.52 0 0
$1.36 0 0 $595.00 $136.52 0 0
$1.29 0 21 $600.00 $141.52 0 0
$1.22 0 0 $605.00 $146.52 0 0
$1.04 0 45 $620.00 $161.52 0 0
$0.85 0 156 $640.00 $181.52 0 0
$0.70 0 1 $660.00 $201.52 0 0
$0.58 0 1 $680.00 $221.52 0 0
$0.48 0 6 $700.00 $241.52 0 0
$0.40 0 0 $720.00 $261.52 0 0
Dec 18, 2026 (75个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$240.79 0 0 $220.00 $0.00 0 0
$230.87 0 0 $230.00 $0.00 0 0
$220.95 0 0 $240.00 $0.00 0 0
$211.04 0 0 $250.00 $0.00 0 1
$201.12 0 0 $260.00 $0.01 0 0
$191.21 0 0 $270.00 $0.02 0 0
$181.31 0 0 $280.00 $0.04 0 0
$171.42 0 1 $290.00 $0.08 0 0
$161.56 0 0 $300.00 $0.15 0 17
$151.74 0 2 $310.00 $0.26 0 16
$141.97 0 1 $320.00 $0.44 0 0
$132.29 0 0 $330.00 $0.71 0 4
$122.74 0 1 $340.00 $1.12 0 254
$113.25 0 0 $350.00 $1.58 0 10
$103.77 0 1 $360.00 $2.04 0 23
$94.28 0 6 $370.00 $2.50 0 71
$84.80 0 1 $380.00 $2.54 1 112
$75.56 0 4 $390.00 $3.68 0 99
$70.94 0 3 $395.00 $3.59 1 19
$66.32 0 9 $400.00 $4.60 1 47
$61.90 0 8 $405.00 $5.55 3 34
$57.48 0 86 $410.00 $5.51 0 30
$53.64 0 1 $415.00 $6.68 0 45
$49.81 0 13 $420.00 $7.84 0 763
$45.98 0 7 $425.00 $9.01 0 35
$42.27 0 43 $430.00 $10.30 0 197
$38.69 0 2 $435.00 $11.72 0 39
$35.26 0 11 $440.00 $13.28 0 81
$31.83 0 14 $445.00 $14.84 0 75
$28.40 0 7 $450.00 $16.40 0 575
$25.89 0 7 $455.00 $18.89 0 135
$23.38 0 5 $460.00 $21.38 0 138
$20.88 0 35 $465.00 $23.88 0 95
$18.45 0 34 $470.00 $26.46 0 71
$16.25 0 108 $475.00 $29.27 0 82
$14.53 0 44 $480.00 $32.56 0 66
$12.94 0 36 $485.00 $35.99 0 57
$11.36 0 44 $490.00 $39.43 0 24
$9.78 0 227 $495.00 $42.89 0 109
$8.45 0 189 $500.00 $46.62 0 42
$7.35 0 37 $505.00 $50.58 0 25
$6.26 0 108 $510.00 $54.58 0 43
$5.52 0 42 $515.00 $58.91 0 30
$4.77 0 139 $520.00 $63.27 0 6
$4.15 0 18 $525.00 $67.77 0 22
$3.65 0 103 $530.00 $72.40 0 14
$3.28 0 30 $535.00 $77.15 0 11
$2.92 0 326 $540.00 $81.93 0 10
$2.56 0 110 $545.00 $86.73 0 6
$2.19 0 123 $550.00 $91.60 0 3
$2.14 0 38 $555.00 $96.58 0 0
$2.09 0 19 $560.00 $101.56 0 0
$2.03 0 32 $565.00 $106.54 0 0
$1.98 0 64 $570.00 $111.53 0 0
$1.93 0 23 $575.00 $116.52 0 0
$1.87 0 22 $580.00 $121.52 0 0
$1.82 0 40 $585.00 $126.52 0 0
$1.77 0 9 $590.00 $131.52 0 0
$1.71 0 16 $595.00 $136.52 0 0
$1.66 0 128 $600.00 $141.52 0 0
$1.61 0 2 $605.00 $146.52 0 0
$1.56 0 36 $610.00 $151.52 0 0
$1.50 0 69 $615.00 $156.52 0 0
$1.45 0 5 $620.00 $161.52 0 2
$1.40 0 156 $625.00 $166.52 0 0
$1.35 0 20 $630.00 $171.52 0 0
$1.29 0 0 $635.00 $176.52 0 0
$1.24 0 0 $640.00 $181.52 0 0
$1.19 0 0 $645.00 $186.52 0 0
$1.13 0 4 $650.00 $191.52 0 0
$1.08 0 0 $655.00 $196.52 0 0
$1.03 0 8 $660.00 $201.52 0 0
$0.82 0 6 $680.00 $221.52 0 0
$0.61 0 5 $700.00 $241.52 0 0
$0.41 0 4 $720.00 $261.52 0 0
Jan 15, 2027 (69个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$250.73 0 0 $210.00 $0.00 0 7
$240.81 0 1 $220.00 $0.00 0 0
$230.90 0 0 $230.00 $0.01 0 1
$220.99 0 0 $240.00 $0.02 0 89
$211.11 0 2 $250.00 $0.04 0 87
$201.27 0 0 $260.00 $0.07 0 2
$191.46 0 2 $270.00 $0.13 0 14
$181.69 0 0 $280.00 $0.22 0 17
$171.96 0 0 $290.00 $0.36 0 5
$162.31 0 16 $300.00 $0.57 0 15
$152.68 0 1 $310.00 $0.82 0 60
$143.05 0 9 $320.00 $1.06 0 47
$133.42 0 12 $330.00 $1.30 0 183
$123.89 0 0 $340.00 $1.64 0 41
$114.36 0 10 $350.00 $1.98 0 76
$104.82 0 7 $360.00 $2.31 0 233
$95.74 0 4 $370.00 $3.11 0 188
$86.66 0 14 $380.00 $3.91 0 121
$77.73 0 18 $390.00 $4.87 0 138
$68.80 0 55 $400.00 $5.83 0 616
$64.92 0 0 $405.00 $6.90 0 21
$61.04 0 44 $410.00 $7.97 0 175
$57.16 0 1 $415.00 $9.05 0 67
$53.28 0 37 $420.00 $10.13 0 210
$49.40 0 14 $425.00 $11.21 0 24
$45.52 0 40 $430.00 $12.29 0 199
$42.08 0 7 $435.00 $13.82 0 131
$38.75 0 46 $440.00 $15.47 0 294
$35.42 0 10 $445.00 $17.12 0 61
$32.10 0 70 $450.00 $18.78 0 435
$29.52 0 10 $455.00 $21.20 0 458
$27.03 0 170 $460.00 $23.70 0 315
$24.54 0 13 $465.00 $26.21 0 132
$22.04 0 104 $470.00 $28.73 0 208
$19.72 0 14 $475.00 $31.43 0 126
$17.56 0 196 $480.00 $34.30 0 761
$15.41 0 38 $485.00 $37.19 0 56
$13.88 0 90 $490.00 $40.70 0 83
$12.34 0 78 $495.00 $44.22 0 135
$10.98 0 240 $500.00 $47.92 0 319
$9.61 0 11 $505.00 $51.65 0 45
$8.68 0 226 $510.00 $55.79 0 654
$7.74 0 38 $515.00 $59.95 0 66
$6.81 0 550 $520.00 $64.14 0 39
$6.00 0 60 $525.00 $68.48 0 141
$5.32 0 258 $530.00 $72.95 0 40
$4.79 0 138 $535.00 $77.57 0 487
$4.26 0 178 $540.00 $82.22 0 7
$3.82 0 33 $545.00 $86.96 0 3
$3.37 0 310 $550.00 $91.74 0 26
$3.19 0 27 $555.00 $96.67 0 3
$3.01 0 417 $560.00 $101.62 0 11
$2.83 0 13 $565.00 $106.56 0 1
$2.65 0 26 $570.00 $111.52 0 0
$2.53 0 21 $575.00 $116.52 0 0
$2.42 0 282 $580.00 $121.52 0 0
$2.31 0 33 $585.00 $126.52 0 0
$2.22 0 35 $590.00 $131.52 0 0
$2.14 0 69 $595.00 $136.52 0 0
$2.05 0 153 $600.00 $141.52 0 0
$1.97 0 83 $605.00 $146.52 0 0
$1.73 0 54 $620.00 $161.52 0 0
$1.40 0 122 $640.00 $181.52 0 0
$1.07 0 26 $660.00 $201.52 0 0
$0.83 0 16 $680.00 $221.52 0 0
$0.66 0 36 $700.00 $241.52 0 0
$0.48 0 11 $720.00 $261.52 0 0
$0.32 0 3 $740.00 $281.52 0 0
$0.22 0 0 $760.00 $301.52 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 20:21，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。

林德集团 讨论区 0 条评论

发表评论