梅西百货
M
24.00
-0.22
-0.91%
梅西百货
US · M
#1933 按市值排名
上市于 1992
24.00
-0.22
-0.91%
实时 - 追踪5344个代码 - 心跳于377秒前
· 2026-10-16 19:36
✦ 今日期权资金流向
看涨占优
5075 2889
■ 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 1.8 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（Nov 13, 2026，还剩27天）隐含的平价年化波动率为42.16%——对应一个标准差的波动区间大约为$21.25–$26.75。
期权隐含区间（约68%概率），27天
$21.25现价 $24.00$26.75
分析师目标价区间（约12个月）
$10.00均值 $22.88$30.00
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 $24.50 | 看涨 | $0.08 | 1,709 | 1,893 | 61.16% |
| Oct 16 $24.00 | 看跌 | $0.02 | 398 | 212 | 79.68% |
| Oct 16 $24.00 | 看涨 | $0.43 | 349 | 2,090 | 0.00% |
| Oct 9 $23.00 | 看涨 | $0.11 | 270 | 519 | 57.14% |
| Oct 23 $24.00 | 看涨 | $0.60 | 248 | 439 | 38.60% |
| Oct 23 $24.50 | 看涨 | $0.32 | 238 | 330 | 42.59% |
| Oct 30 $24.00 | 看跌 | $0.60 | 224 | 9 | 42.68% |
| Oct 9 $22.00 | 看跌 | $0.02 | 221 | 790 | 78.98% |
| Oct 23 $24.50 | 看跌 | $0.81 | 205 | 8 | 50.92% |
| Oct 30 $24.50 | 看涨 | $0.56 | 194 | 117 | 39.32% |
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 9, 2026 (29个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $7.57 | 3 | 30 | $15.00 | $0.00 | 0 | 0 |
| $6.57 | 7 | 41 | $16.00 | $0.00 | 0 | 0 |
| $5.52 | 68 | 102 | $17.00 | $0.01 | 6 | 6 |
| $5.24 | 59 | 97 | $17.50 | $0.00 | 0 | 11 |
| $4.80 | 5 | 16 | $18.00 | $0.00 | 0 | 15 |
| $4.32 | 7 | 5 | $18.50 | $0.00 | 0 | 2 |
| $3.87 | 4 | 6 | $19.00 | $0.00 | 0 | 7 |
| $3.35 | 4 | 7 | $19.50 | $0.00 | 0 | 12 |
| $2.83 | 5 | 29 | $20.00 | $0.01 | 0 | 308 |
| $2.39 | 2 | 24 | $20.50 | $0.01 | 3 | 85 |
| $1.75 | 1 | 44 | $21.00 | $0.02 | 4 | 260 |
| $1.33 | 5 | 84 | $21.50 | $0.01 | 2 | 233 |
| $0.81 | 14 | 97 | $22.00 | $0.02 | 221 | 790 |
| $0.45 | 40 | 763 | $22.50 | $0.11 | 92 | 257 |
| $0.11 | 270 | 519 | $23.00 | $0.34 | 1 | 45 |
| $0.09 | 41 | 402 | $23.50 | $0.90 | 1 | 18 |
| $0.01 | 76 | 793 | $24.00 | $1.57 | 4 | 189 |
| $0.02 | 0 | 549 | $24.50 | $1.89 | 1 | 1 |
| $0.00 | 0 | 804 | $25.00 | $2.18 | 2 | 2 |
| $0.00 | 0 | 26 | $25.50 | $2.65 | 1 | 10 |
| $0.02 | 2 | 59 | $26.00 | $3.32 | 1 | 1 |
| $0.00 | 0 | 45 | $26.50 | $3.77 | 1 | 3 |
| $0.00 | 0 | 25 | $27.00 | $4.37 | 1 | 1 |
| $0.00 | 0 | 10 | $27.50 | $4.82 | 1 | 2 |
| $0.00 | 0 | 1 | $28.00 | $5.21 | 0 | 3 |
| $0.00 | 0 | 0 | $28.50 | $5.71 | 0 | 1 |
| $1.07 | 2 | 0 | $29.00 | $6.21 | 0 | 0 |
| $1.05 | 2 | 0 | $30.00 | $7.21 | 0 | 0 |
| $0.00 | 0 | 0 | $31.00 | $8.21 | 0 | 0 |
Oct 16, 2026 (31个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $10.35 | 1 | 8 | $14.00 | $0.03 | 1 | 7 |
| $9.43 | 1 | 12 | $15.00 | $0.08 | 1 | 2 |
| $8.22 | 0 | 73 | $16.00 | $0.00 | 0 | 10 |
| $7.74 | 51 | 71 | $17.00 | $0.00 | 0 | 42 |
| $7.25 | 52 | 12 | $17.50 | $0.00 | 0 | 0 |
| $6.75 | 3 | 22 | $18.00 | $0.00 | 0 | 89 |
| $6.32 | 1 | 9 | $18.50 | $0.00 | 0 | 0 |
| $5.22 | 0 | 23 | $19.00 | $0.00 | 0 | 2,076 |
| $4.72 | 0 | 14 | $19.50 | $0.00 | 0 | 15 |
| $4.29 | 2 | 166 | $20.00 | $0.00 | 0 | 1,488 |
| $3.72 | 0 | 23 | $20.50 | $0.00 | 0 | 16 |
| $3.34 | 2 | 314 | $21.00 | $0.01 | 1 | 1,442 |
| $2.72 | 0 | 89 | $21.50 | $0.01 | 1 | 179 |
| $2.22 | 0 | 2,798 | $22.00 | $0.02 | 41 | 1,889 |
| $1.93 | 2 | 2,471 | $22.50 | $0.00 | 0 | 906 |
| $1.39 | 25 | 3,129 | $23.00 | $0.01 | 3 | 888 |
| $0.93 | 102 | 536 | $23.50 | $0.05 | 2 | 564 |
| $0.43 | 349 | 2,090 | $24.00 | $0.02 | 398 | 212 |
| $0.08 | 1,709 | 1,893 | $24.50 | $0.25 | 113 | 14 |
| $0.04 | 125 | 744 | $25.00 | $0.82 | 0 | 1 |
| $0.02 | 0 | 86 | $25.50 | $1.30 | 0 | 0 |
| $0.01 | 0 | 1,012 | $26.00 | $1.79 | 0 | 1 |
| $0.01 | 0 | 8 | $26.50 | $2.29 | 0 | 1 |
| $0.00 | 0 | 616 | $27.00 | $2.55 | 1 | 2 |
| $0.00 | 0 | 0 | $27.50 | $2.98 | 20 | 1 |
| $0.00 | 0 | 50 | $28.00 | $3.45 | 28 | 0 |
| $0.00 | 0 | 0 | $28.50 | $3.95 | 1 | 0 |
| $0.00 | 0 | 67 | $29.00 | $4.78 | 0 | 0 |
| $0.00 | 0 | 2 | $30.00 | $5.78 | 0 | 0 |
| $0.00 | 0 | 0 | $31.00 | $6.78 | 0 | 0 |
| $0.00 | 0 | 2 | $32.00 | $7.78 | 0 | 0 |
Oct 23, 2026 (29个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $9.22 | 0 | 0 | $15.00 | $0.00 | 0 | 0 |
| $8.22 | 0 | 0 | $16.00 | $0.00 | 0 | 0 |
| $7.22 | 0 | 1 | $17.00 | $0.00 | 0 | 2 |
| $6.72 | 0 | 0 | $17.50 | $0.00 | 0 | 3 |
| $6.22 | 0 | 1 | $18.00 | $0.00 | 0 | 3 |
| $5.72 | 0 | 0 | $18.50 | $0.00 | 0 | 6 |
| $5.22 | 0 | 1 | $19.00 | $0.00 | 0 | 12 |
| $4.72 | 0 | 5 | $19.50 | $0.00 | 0 | 8 |
| $4.48 | 1 | 3 | $20.00 | $0.00 | 0 | 18 |
| $4.02 | 1 | 3 | $20.50 | $0.00 | 0 | 151 |
| $3.55 | 1 | 13 | $21.00 | $0.01 | 0 | 128 |
| $2.73 | 0 | 37 | $21.50 | $0.03 | 21 | 188 |
| $2.27 | 21 | 1,829 | $22.00 | $0.05 | 5 | 292 |
| $1.57 | 14 | 119 | $22.50 | $0.11 | 24 | 73 |
| $1.23 | 30 | 170 | $23.00 | $0.18 | 23 | 40 |
| $0.78 | 149 | 231 | $23.50 | $0.29 | 23 | 32 |
| $0.60 | 248 | 439 | $24.00 | $0.54 | 166 | 53 |
| $0.32 | 238 | 330 | $24.50 | $0.81 | 205 | 8 |
| $0.24 | 119 | 189 | $25.00 | $1.10 | 184 | 8 |
| $0.15 | 140 | 169 | $25.50 | $1.30 | 126 | 1 |
| $0.09 | 43 | 54 | $26.00 | $1.74 | 38 | 1 |
| $0.02 | 44 | 46 | $26.50 | $2.37 | 0 | 0 |
| $0.02 | 20 | 19 | $27.00 | $2.60 | 1 | 1 |
| $0.03 | 0 | 10 | $27.50 | $3.02 | 1 | 0 |
| $0.02 | 0 | 4 | $28.00 | $3.83 | 0 | 1 |
| $0.01 | 0 | 0 | $28.50 | $4.33 | 0 | 0 |
| $0.01 | 0 | 1 | $29.00 | $4.82 | 0 | 0 |
| $0.01 | 0 | 0 | $30.00 | $5.82 | 0 | 0 |
| $0.00 | 0 | 0 | $31.00 | $6.81 | 0 | 0 |
Oct 30, 2026 (29个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $9.22 | 0 | 0 | $15.00 | $0.00 | 0 | 1 |
| $8.22 | 0 | 0 | $16.00 | $0.00 | 0 | 0 |
| $7.22 | 0 | 0 | $17.00 | $0.00 | 0 | 0 |
| $6.72 | 0 | 6 | $17.50 | $0.00 | 0 | 1 |
| $6.22 | 0 | 0 | $18.00 | $0.00 | 0 | 18 |
| $5.72 | 0 | 0 | $18.50 | $0.01 | 1 | 6 |
| $5.22 | 0 | 0 | $19.00 | $0.01 | 0 | 26 |
| $4.73 | 0 | 1 | $19.50 | $0.03 | 2 | 29 |
| $4.23 | 0 | 4 | $20.00 | $0.03 | 0 | 27 |
| $3.74 | 0 | 12 | $20.50 | $0.04 | 2 | 37 |
| $3.25 | 0 | 5 | $21.00 | $0.04 | 6 | 53 |
| $2.79 | 0 | 656 | $21.50 | $0.07 | 1 | 126 |
| $2.67 | 4 | 83 | $22.00 | $0.14 | 11 | 267 |
| $2.27 | 1 | 165 | $22.50 | $0.21 | 8 | 924 |
| $1.66 | 12 | 427 | $23.00 | $0.32 | 99 | 74 |
| $1.48 | 1 | 330 | $23.50 | $0.45 | 139 | 75 |
| $0.75 | 10 | 209 | $24.00 | $0.60 | 224 | 9 |
| $0.56 | 194 | 117 | $24.50 | $0.87 | 82 | 15 |
| $0.44 | 137 | 133 | $25.00 | $1.29 | 8 | 0 |
| $0.30 | 2 | 40 | $25.50 | $1.51 | 1 | 0 |
| $0.23 | 26 | 45 | $26.00 | $2.03 | 0 | 0 |
| $0.15 | 2 | 47 | $26.50 | $2.47 | 0 | 0 |
| $0.10 | 52 | 19 | $27.00 | $2.90 | 0 | 0 |
| $0.09 | 0 | 0 | $27.50 | $3.40 | 0 | 0 |
| $0.03 | 28 | 12 | $28.00 | $3.89 | 0 | 0 |
| $0.11 | 2 | 3 | $28.50 | $4.39 | 0 | 0 |
| $0.08 | 0 | 2 | $29.00 | $4.88 | 0 | 0 |
| $0.07 | 0 | 0 | $30.00 | $5.87 | 0 | 0 |
| $0.06 | 0 | 1 | $31.00 | $6.86 | 0 | 0 |
Nov 6, 2026 (29个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $9.22 | 0 | 0 | $15.00 | $0.01 | 0 | 0 |
| $8.22 | 0 | 0 | $16.00 | $0.02 | 0 | 0 |
| $7.23 | 0 | 0 | $17.00 | $0.03 | 0 | 0 |
| $6.73 | 0 | 0 | $17.50 | $0.03 | 0 | 0 |
| $6.24 | 0 | 0 | $18.00 | $0.04 | 0 | 2 |
| $5.74 | 0 | 2 | $18.50 | $0.04 | 0 | 10 |
| $5.24 | 0 | 1 | $19.00 | $0.05 | 0 | 4 |
| $4.75 | 0 | 0 | $19.50 | $0.05 | 0 | 4 |
| $4.25 | 0 | 2 | $20.00 | $0.06 | 0 | 91 |
| $3.78 | 0 | 0 | $20.50 | $0.09 | 4 | 7 |
| $3.75 | 1 | 0 | $21.00 | $0.11 | 4 | 32 |
| $2.87 | 0 | 4 | $21.50 | $0.13 | 5 | 43 |
| $2.43 | 0 | 50 | $22.00 | $0.18 | 3 | 51 |
| $2.02 | 0 | 46 | $22.50 | $0.33 | 16 | 42 |
| $1.82 | 3 | 51 | $23.00 | $0.35 | 6 | 37 |
| $1.26 | 25 | 19 | $23.50 | $0.70 | 109 | 17 |
| $0.95 | 29 | 127 | $24.00 | $0.91 | 89 | 118 |
| $0.91 | 37 | 65 | $24.50 | $1.19 | 82 | 97 |
| $0.58 | 153 | 18 | $25.00 | $1.47 | 20 | 56 |
| $0.55 | 116 | 3 | $25.50 | $1.82 | 0 | 0 |
| $0.40 | 1 | 27 | $26.00 | $2.17 | 0 | 0 |
| $0.25 | 4 | 9 | $26.50 | $2.61 | 0 | 0 |
| $0.15 | 6 | 9 | $27.00 | $3.05 | 0 | 0 |
| $0.15 | 1 | 4 | $27.50 | $3.49 | 0 | 0 |
| $0.12 | 4 | 1 | $28.00 | $3.94 | 0 | 0 |
| $0.00 | 0 | 0 | $28.50 | $0.00 | 0 | 0 |
| $0.04 | 3 | 1 | $29.00 | $4.87 | 0 | 0 |
| $0.08 | 2 | 0 | $30.00 | $5.83 | 0 | 0 |
| $0.01 | 0 | 0 | $31.00 | $6.82 | 0 | 0 |
Nov 13, 2026 (28个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $9.22 | 0 | 0 | $15.00 | $0.00 | 0 | 0 |
| $8.23 | 0 | 0 | $16.00 | $0.00 | 0 | 0 |
| $7.24 | 0 | 0 | $17.00 | $0.01 | 0 | 0 |
| $6.74 | 0 | 0 | $17.50 | $0.01 | 0 | 0 |
| $6.25 | 0 | 0 | $18.00 | $0.01 | 0 | 2 |
| $5.76 | 0 | 0 | $18.50 | $0.02 | 0 | 2 |
| $5.27 | 0 | 0 | $19.00 | $0.04 | 0 | 4 |
| $4.79 | 0 | 0 | $19.50 | $0.05 | 0 | 3 |
| $4.31 | 0 | 0 | $20.00 | $0.07 | 0 | 17 |
| $3.87 | 0 | 0 | $20.50 | $0.09 | 1 | 61 |
| $3.42 | 0 | 0 | $21.00 | $0.11 | 11 | 46 |
| $2.98 | 0 | 3 | $21.50 | $0.27 | 4 | 29 |
| $2.55 | 0 | 1 | $22.00 | $0.31 | 0 | 33 |
| $2.20 | 0 | 1 | $22.50 | $0.35 | 12 | 9 |
| $1.99 | 2 | 15 | $23.00 | $0.60 | 5 | 9 |
| $1.52 | 0 | 7 | $23.50 | $0.84 | 80 | 6 |
| $1.25 | 0 | 122 | $24.00 | $1.03 | 82 | 140 |
| $1.06 | 45 | 11 | $24.50 | $1.16 | 1 | 2 |
| $0.81 | 45 | 43 | $25.00 | $1.29 | 1 | 1 |
| $0.57 | 0 | 54 | $25.50 | $1.82 | 0 | 0 |
| $0.53 | 4 | 59 | $26.00 | $2.19 | 0 | 0 |
| $0.37 | 0 | 4 | $26.50 | $2.62 | 0 | 0 |
| $0.27 | 10 | 5 | $27.00 | $3.05 | 0 | 0 |
| $0.15 | 2 | 1 | $27.50 | $3.47 | 0 | 0 |
| $0.17 | 0 | 1 | $28.00 | $3.92 | 0 | 0 |
| $0.09 | 0 | 0 | $29.00 | $4.84 | 0 | 0 |
| $0.05 | 0 | 0 | $30.00 | $5.80 | 0 | 0 |
| $0.02 | 0 | 0 | $31.00 | $6.78 | 0 | 0 |
期权链仅覆盖最近6个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 14:22，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 19:36:54 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
梅西百货 讨论区 0 条评论