NRG能源公司
NRG
103.75
+0.89
+0.87%
NRG能源公司
US · NRG
#926 按市值排名
上市于 1970
103.75
+0.89
+0.87%
实时 - 追踪5344个代码 - 心跳于455秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
935 383
■ 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（Nov 13, 2026，还剩27天）隐含的平价年化波动率为58.13%——对应一个标准差的波动区间大约为$87.35–$120.15。
期权隐含区间（约68%概率），27天
$87.35现价 $103.75$120.15
分析师目标价区间（约12个月）
$159.00均值 $198.82$221.00
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 2 $91.00 | 看涨 | $5.25 | 127 | 123 | 0.00% |
| Oct 9 $85.00 | 看涨 | $21.93 | 118 | 1 | 0.00% |
| Oct 9 $86.00 | 看涨 | $20.99 | 118 | 2 | 0.00% |
| Oct 30 $105.00 | 看跌 | $4.55 | 104 | 17 | 55.07% |
| Oct 23 $110.00 | 看涨 | $0.80 | 75 | 67 | 53.40% |
| Oct 30 $104.00 | 看涨 | $3.90 | 71 | 48 | 54.24% |
| Oct 23 $103.00 | 看跌 | $2.50 | 64 | 32 | 54.24% |
| Oct 2 $100.00 | 看涨 | $0.15 | 49 | 144 | 103.54% |
| Oct 23 $108.00 | 看涨 | $1.48 | 31 | 32 | 53.33% |
| Oct 23 $104.00 | 看涨 | $2.90 | 28 | 24 | 55.59% |
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 (60个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $15.84 | 0 | 2 | $80.00 | $0.00 | 0 | 27 |
| $10.85 | 0 | 0 | $85.00 | $0.00 | 0 | 1 |
| $8.86 | 0 | 0 | $87.00 | $0.02 | 0 | 0 |
| $8.60 | 2 | 2 | $88.00 | $0.04 | 0 | 0 |
| $6.92 | 0 | 0 | $89.00 | $0.07 | 0 | 6 |
| $6.10 | 24 | 10 | $90.00 | $0.13 | 0 | 46 |
| $5.25 | 127 | 123 | $91.00 | $0.23 | 0 | 61 |
| $4.27 | 0 | 25 | $92.00 | $0.42 | 0 | 151 |
| $3.90 | 1 | 3 | $93.00 | $0.62 | 0 | 94 |
| $3.10 | 1 | 6 | $94.00 | $0.34 | 10 | 188 |
| $1.50 | 1 | 8 | $95.00 | $1.10 | 6 | 158 |
| $2.00 | 1 | 8 | $96.00 | $1.00 | 11 | 61 |
| $0.70 | 13 | 37 | $97.00 | $1.54 | 5 | 48 |
| $0.46 | 4 | 255 | $98.00 | $2.25 | 5 | 37 |
| $0.42 | 7 | 84 | $99.00 | $2.60 | 3 | 75 |
| $0.15 | 49 | 144 | $100.00 | $4.80 | 10 | 42 |
| $0.15 | 1 | 63 | $101.00 | $5.50 | 0 | 42 |
| $0.24 | 0 | 156 | $102.00 | $5.23 | 12 | 20 |
| $0.07 | 10 | 66 | $103.00 | $7.88 | 4 | 6 |
| $0.14 | 5 | 45 | $104.00 | $7.88 | 8 | 3 |
| $0.05 | 1 | 170 | $105.00 | $9.23 | 8 | 0 |
| $0.12 | 4 | 81 | $106.00 | $8.60 | 16 | 0 |
| $0.05 | 1 | 1,756 | $107.00 | $10.91 | 1 | 0 |
| $0.05 | 0 | 28 | $108.00 | $12.35 | 0 | 0 |
| $0.04 | 0 | 6 | $109.00 | $11.60 | 15 | 0 |
| $0.03 | 0 | 82 | $110.00 | $14.68 | 2 | 2 |
| $0.02 | 0 | 79 | $111.00 | $14.58 | 1 | 0 |
| $0.02 | 0 | 19 | $112.00 | $16.35 | 0 | 0 |
| $0.02 | 0 | 11 | $113.00 | $17.35 | 0 | 0 |
| $0.01 | 0 | 14 | $114.00 | $18.35 | 0 | 0 |
| $0.01 | 0 | 56 | $115.00 | $19.35 | 0 | 0 |
| $0.01 | 0 | 47 | $116.00 | $20.35 | 0 | 0 |
| $0.01 | 0 | 13 | $117.00 | $21.35 | 0 | 0 |
| $0.00 | 0 | 29 | $118.00 | $22.35 | 0 | 0 |
| $0.00 | 0 | 6 | $119.00 | $23.35 | 0 | 0 |
| $0.02 | 5 | 189 | $120.00 | $24.35 | 0 | 0 |
| $0.00 | 0 | 1 | $121.00 | $25.35 | 0 | 0 |
| $0.00 | 0 | 3 | $122.00 | $26.35 | 0 | 0 |
| $0.00 | 0 | 10 | $123.00 | $27.35 | 0 | 0 |
| $0.00 | 0 | 53 | $124.00 | $28.35 | 0 | 0 |
| $0.00 | 0 | 13 | $125.00 | $29.35 | 0 | 0 |
| $0.00 | 0 | 1 | $126.00 | $30.35 | 0 | 0 |
| $0.00 | 0 | 3 | $127.00 | $31.35 | 0 | 0 |
| $0.00 | 0 | 1 | $128.00 | $32.35 | 0 | 0 |
| $0.00 | 0 | 2 | $129.00 | $33.35 | 0 | 0 |
| $0.00 | 0 | 13 | $130.00 | $34.35 | 0 | 0 |
| $0.00 | 0 | 72 | $131.00 | $35.35 | 0 | 0 |
| $0.00 | 0 | 6 | $132.00 | $36.35 | 0 | 0 |
| $0.00 | 0 | 3 | $133.00 | $37.35 | 0 | 0 |
| $0.00 | 0 | 2 | $134.00 | $38.35 | 0 | 0 |
| $0.00 | 0 | 4 | $135.00 | $39.35 | 0 | 0 |
| $0.00 | 0 | 10 | $140.00 | $44.35 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $49.35 | 0 | 0 |
| $0.00 | 0 | 0 | $150.00 | $54.35 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $59.35 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $64.35 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $69.35 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $74.35 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $79.35 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $84.35 | 0 | 0 |
Oct 9, 2026 (57个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $26.32 | 0 | 10 | $80.00 | $0.00 | 0 | 2 |
| $22.32 | 0 | 10 | $84.00 | $0.00 | 0 | 0 |
| $21.93 | 118 | 1 | $85.00 | $0.00 | 0 | 4 |
| $20.99 | 118 | 2 | $86.00 | $0.00 | 0 | 0 |
| $20.00 | 1 | 28 | $87.00 | $0.00 | 0 | 4 |
| $19.07 | 1 | 50 | $88.00 | $0.00 | 0 | 4 |
| $17.95 | 6 | 12 | $89.00 | $0.00 | 0 | 2 |
| $17.02 | 6 | 15 | $90.00 | $0.00 | 0 | 45 |
| $15.33 | 0 | 0 | $91.00 | $0.00 | 0 | 19 |
| $14.63 | 1 | 0 | $92.00 | $0.01 | 0 | 110 |
| $13.70 | 3 | 2 | $93.00 | $0.01 | 0 | 25 |
| $12.77 | 4 | 3 | $94.00 | $0.02 | 0 | 67 |
| $11.37 | 0 | 8 | $95.00 | $0.05 | 0 | 274 |
| $10.40 | 0 | 26 | $96.00 | $0.07 | 0 | 70 |
| $9.42 | 0 | 19 | $97.00 | $0.10 | 0 | 21 |
| $8.45 | 0 | 23 | $98.00 | $0.12 | 0 | 28 |
| $8.15 | 1 | 221 | $99.00 | $0.14 | 0 | 19 |
| $7.10 | 6 | 108 | $100.00 | $0.17 | 0 | 53 |
| $5.59 | 0 | 20 | $101.00 | $0.26 | 0 | 36 |
| $4.69 | 0 | 120 | $102.00 | $0.05 | 1 | 31 |
| $4.28 | 1 | 1,869 | $103.00 | $0.15 | 4 | 24 |
| $3.21 | 3 | 147 | $104.00 | $0.63 | 0 | 98 |
| $2.63 | 3 | 169 | $105.00 | $0.32 | 4 | 14 |
| $2.42 | 2 | 70 | $106.00 | $0.56 | 1 | 19 |
| $1.02 | 0 | 110 | $107.00 | $1.69 | 0 | 9 |
| $1.10 | 1 | 157 | $108.00 | $2.45 | 0 | 13 |
| $0.30 | 4 | 35 | $109.00 | $3.20 | 0 | 3 |
| $0.46 | 0 | 156 | $110.00 | $4.13 | 0 | 7 |
| $0.33 | 5 | 112 | $111.00 | $5.06 | 0 | 3 |
| $0.38 | 2 | 142 | $112.00 | $5.99 | 0 | 0 |
| $0.25 | 0 | 25 | $113.00 | $6.92 | 0 | 0 |
| $0.05 | 2 | 26 | $114.00 | $7.91 | 0 | 1 |
| $0.23 | 0 | 31 | $115.00 | $8.91 | 0 | 1 |
| $0.23 | 0 | 7 | $116.00 | $9.90 | 0 | 0 |
| $0.22 | 0 | 1 | $117.00 | $10.89 | 0 | 0 |
| $0.21 | 0 | 4 | $118.00 | $11.88 | 0 | 0 |
| $0.20 | 0 | 1 | $119.00 | $12.88 | 0 | 0 |
| $0.19 | 0 | 31 | $120.00 | $13.87 | 0 | 6 |
| $0.19 | 0 | 0 | $121.00 | $14.86 | 0 | 0 |
| $0.18 | 0 | 6 | $122.00 | $15.85 | 0 | 0 |
| $0.17 | 0 | 3 | $123.00 | $16.85 | 0 | 0 |
| $0.16 | 0 | 6 | $124.00 | $17.84 | 0 | 0 |
| $0.16 | 0 | 3 | $125.00 | $18.83 | 0 | 0 |
| $0.15 | 0 | 1 | $126.00 | $19.82 | 0 | 0 |
| $0.14 | 0 | 2 | $127.00 | $20.82 | 0 | 0 |
| $0.13 | 0 | 5 | $128.00 | $21.81 | 0 | 0 |
| $0.13 | 0 | 5 | $129.00 | $22.80 | 0 | 0 |
| $0.12 | 0 | 3 | $130.00 | $23.79 | 0 | 0 |
| $0.08 | 0 | 6 | $135.00 | $28.75 | 0 | 0 |
| $0.04 | 0 | 47 | $140.00 | $33.72 | 0 | 0 |
| $0.02 | 0 | 0 | $145.00 | $38.69 | 0 | 0 |
| $0.01 | 0 | 0 | $150.00 | $43.68 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $48.68 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $53.68 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $58.68 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $63.68 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $68.68 | 0 | 0 |
Oct 16, 2026 (55个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $37.86 | 0 | 3 | $65.00 | $0.00 | 0 | 0 |
| $32.86 | 0 | 3 | $70.00 | $0.00 | 0 | 0 |
| $27.86 | 0 | 0 | $75.00 | $0.00 | 0 | 7 |
| $22.86 | 0 | 0 | $80.00 | $0.00 | 0 | 63 |
| $18.86 | 0 | 0 | $84.00 | $0.00 | 0 | 0 |
| $17.86 | 0 | 2 | $85.00 | $0.00 | 0 | 93 |
| $16.86 | 0 | 3 | $86.00 | $0.00 | 0 | 0 |
| $15.86 | 0 | 4 | $87.00 | $0.00 | 0 | 2 |
| $14.86 | 0 | 1 | $88.00 | $0.00 | 0 | 21 |
| $13.86 | 0 | 1 | $89.00 | $0.00 | 0 | 2 |
| $12.86 | 0 | 11 | $90.00 | $0.01 | 0 | 68 |
| $11.87 | 0 | 3 | $91.00 | $0.01 | 0 | 27 |
| $10.88 | 0 | 7 | $92.00 | $0.02 | 0 | 9 |
| $9.89 | 0 | 18 | $93.00 | $0.04 | 0 | 6 |
| $8.93 | 0 | 5 | $94.00 | $0.07 | 0 | 45 |
| $7.97 | 0 | 24 | $95.00 | $0.12 | 0 | 429 |
| $7.05 | 0 | 7 | $96.00 | $0.20 | 0 | 48 |
| $6.13 | 0 | 5 | $97.00 | $0.05 | 1 | 223 |
| $5.21 | 0 | 15 | $98.00 | $0.36 | 0 | 54 |
| $4.29 | 0 | 3 | $99.00 | $0.44 | 0 | 43 |
| $3.36 | 0 | 138 | $100.00 | $0.60 | 1 | 614 |
| $2.88 | 0 | 8 | $101.00 | $1.03 | 0 | 14 |
| $2.39 | 0 | 209 | $102.00 | $1.55 | 0 | 80 |
| $1.30 | 1 | 351 | $103.00 | $2.06 | 0 | 59 |
| $1.43 | 0 | 30 | $104.00 | $2.58 | 0 | 13 |
| $0.94 | 0 | 895 | $105.00 | $3.09 | 0 | 648 |
| $0.20 | 15 | 191 | $106.00 | $3.61 | 0 | 13 |
| $0.31 | 0 | 132 | $107.00 | $4.46 | 0 | 3 |
| $0.26 | 0 | 1,077 | $108.00 | $5.41 | 0 | 72 |
| $0.21 | 0 | 46 | $109.00 | $6.36 | 0 | 2 |
| $0.16 | 0 | 3,844 | $110.00 | $7.31 | 0 | 169 |
| $0.12 | 0 | 36 | $111.00 | $8.27 | 0 | 6 |
| $0.09 | 0 | 280 | $112.00 | $9.24 | 0 | 111 |
| $0.07 | 0 | 54 | $113.00 | $10.22 | 0 | 0 |
| $0.06 | 0 | 476 | $114.00 | $11.21 | 0 | 0 |
| $0.04 | 0 | 1,201 | $115.00 | $12.19 | 0 | 77 |
| $0.03 | 0 | 1,568 | $116.00 | $13.18 | 0 | 0 |
| $0.03 | 0 | 282 | $117.00 | $14.18 | 0 | 0 |
| $0.02 | 0 | 47 | $118.00 | $15.17 | 0 | 0 |
| $0.02 | 0 | 1 | $119.00 | $16.17 | 0 | 0 |
| $0.01 | 0 | 1,646 | $120.00 | $17.16 | 0 | 21 |
| $0.01 | 0 | 2 | $121.00 | $18.16 | 0 | 0 |
| $0.01 | 0 | 0 | $122.00 | $19.16 | 0 | 0 |
| $0.01 | 0 | 4 | $123.00 | $20.16 | 0 | 0 |
| $0.00 | 0 | 3,908 | $125.00 | $22.15 | 0 | 0 |
| $0.00 | 0 | 400 | $130.00 | $27.15 | 0 | 0 |
| $0.00 | 0 | 1,367 | $135.00 | $32.15 | 0 | 0 |
| $0.00 | 0 | 43 | $140.00 | $37.15 | 0 | 0 |
| $0.00 | 0 | 138 | $145.00 | $42.15 | 0 | 0 |
| $0.00 | 0 | 11 | $150.00 | $47.15 | 0 | 0 |
| $0.00 | 0 | 21 | $155.00 | $52.15 | 0 | 0 |
| $0.00 | 0 | 1 | $160.00 | $57.15 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $62.14 | 0 | 0 |
| $0.00 | 0 | 5 | $170.00 | $67.14 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $72.14 | 0 | 0 |
Oct 23, 2026 (56个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $22.91 | 0 | 0 | $80.00 | $0.11 | 0 | 16 |
| $18.98 | 0 | 0 | $84.00 | $0.18 | 0 | 0 |
| $18.00 | 0 | 0 | $85.00 | $0.20 | 0 | 2 |
| $17.02 | 0 | 0 | $86.00 | $0.23 | 0 | 3 |
| $16.05 | 0 | 1 | $87.00 | $0.26 | 0 | 3 |
| $15.08 | 0 | 0 | $88.00 | $0.29 | 0 | 0 |
| $14.12 | 0 | 0 | $89.00 | $0.33 | 0 | 3 |
| $13.16 | 0 | 30 | $90.00 | $0.37 | 0 | 36 |
| $12.20 | 0 | 0 | $91.00 | $0.41 | 0 | 6 |
| $11.24 | 0 | 2 | $92.00 | $0.45 | 0 | 20 |
| $10.28 | 0 | 3 | $93.00 | $0.20 | 1 | 11 |
| $9.41 | 0 | 3 | $94.00 | $0.62 | 0 | 46 |
| $8.93 | 1 | 8 | $95.00 | $0.37 | 6 | 22 |
| $7.92 | 0 | 4 | $96.00 | $0.55 | 4 | 3 |
| $7.30 | 0 | 6 | $97.00 | $0.65 | 5 | 25 |
| $6.68 | 0 | 2 | $98.00 | $0.94 | 21 | 25 |
| $6.31 | 3 | 4 | $99.00 | $0.85 | 7 | 18 |
| $5.10 | 9 | 23 | $100.00 | $1.55 | 12 | 70 |
| $4.82 | 1 | 21 | $101.00 | $1.50 | 1 | 16 |
| $4.36 | 0 | 15 | $102.00 | $3.59 | 0 | 56 |
| $3.89 | 0 | 18 | $103.00 | $2.50 | 64 | 32 |
| $2.90 | 28 | 24 | $104.00 | $3.03 | 3 | 5 |
| $2.57 | 25 | 139 | $105.00 | $3.65 | 1 | 59 |
| $2.05 | 1 | 11 | $106.00 | $6.00 | 0 | 9 |
| $1.84 | 3 | 142 | $107.00 | $4.55 | 1 | 4 |
| $1.48 | 31 | 32 | $108.00 | $7.35 | 0 | 11 |
| $0.97 | 4 | 12 | $109.00 | $8.03 | 0 | 0 |
| $0.80 | 75 | 67 | $110.00 | $8.71 | 0 | 17 |
| $0.85 | 4 | 139 | $111.00 | $9.39 | 0 | 1 |
| $0.55 | 2 | 37 | $112.00 | $10.06 | 0 | 0 |
| $0.67 | 0 | 8 | $113.00 | $10.90 | 0 | 1 |
| $0.51 | 0 | 6 | $114.00 | $11.73 | 0 | 2 |
| $0.37 | 1 | 116 | $115.00 | $12.69 | 0 | 8 |
| $0.15 | 5 | 65 | $116.00 | $12.81 | 1 | 17 |
| $0.20 | 1 | 13 | $117.00 | $14.61 | 0 | 0 |
| $0.35 | 0 | 9 | $118.00 | $15.57 | 0 | 1 |
| $0.32 | 0 | 3 | $119.00 | $16.54 | 0 | 0 |
| $0.30 | 0 | 43 | $120.00 | $17.51 | 0 | 4 |
| $0.27 | 0 | 3 | $121.00 | $18.49 | 0 | 1 |
| $0.25 | 0 | 0 | $122.00 | $19.46 | 0 | 0 |
| $0.23 | 0 | 0 | $123.00 | $20.44 | 0 | 1 |
| $0.21 | 0 | 0 | $124.00 | $21.42 | 0 | 0 |
| $0.19 | 0 | 56 | $125.00 | $22.40 | 0 | 0 |
| $0.18 | 0 | 0 | $126.00 | $23.39 | 0 | 0 |
| $0.16 | 0 | 1 | $127.00 | $24.37 | 0 | 0 |
| $0.15 | 0 | 1 | $128.00 | $25.36 | 0 | 0 |
| $0.14 | 0 | 1 | $129.00 | $26.35 | 0 | 0 |
| $0.13 | 0 | 4 | $130.00 | $27.33 | 0 | 0 |
| $0.09 | 0 | 3 | $135.00 | $32.29 | 0 | 0 |
| $0.06 | 0 | 0 | $140.00 | $37.26 | 0 | 0 |
| $0.04 | 0 | 1 | $145.00 | $42.24 | 0 | 0 |
| $0.03 | 0 | 27 | $150.00 | $47.22 | 0 | 0 |
| $0.02 | 0 | 0 | $155.00 | $52.21 | 0 | 0 |
| $0.02 | 0 | 0 | $160.00 | $57.20 | 0 | 0 |
| $0.01 | 0 | 0 | $165.00 | $62.19 | 0 | 0 |
| $0.01 | 0 | 0 | $170.00 | $67.18 | 0 | 0 |
Oct 30, 2026 (56个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $22.99 | 0 | 1 | $80.00 | $0.07 | 0 | 11 |
| $19.13 | 0 | 0 | $84.00 | $0.21 | 0 | 7 |
| $18.19 | 0 | 0 | $85.00 | $0.25 | 1 | 53 |
| $17.26 | 0 | 0 | $86.00 | $0.34 | 0 | 3 |
| $16.35 | 0 | 0 | $87.00 | $0.42 | 0 | 7 |
| $15.45 | 0 | 0 | $88.00 | $0.31 | 2 | 46 |
| $14.55 | 0 | 0 | $89.00 | $0.62 | 0 | 78 |
| $13.65 | 0 | 0 | $90.00 | $0.71 | 0 | 315 |
| $12.75 | 0 | 0 | $91.00 | $0.81 | 0 | 0 |
| $11.85 | 0 | 0 | $92.00 | $0.91 | 0 | 2 |
| $10.95 | 0 | 0 | $93.00 | $0.55 | 1 | 1,004 |
| $10.24 | 0 | 0 | $94.00 | $1.30 | 0 | 5 |
| $9.54 | 0 | 0 | $95.00 | $1.09 | 2 | 24 |
| $8.83 | 0 | 42 | $96.00 | $1.89 | 0 | 13 |
| $8.13 | 0 | 5 | $97.00 | $2.19 | 0 | 22 |
| $7.51 | 0 | 2 | $98.00 | $2.57 | 0 | 5 |
| $6.90 | 0 | 0 | $99.00 | $2.95 | 0 | 7 |
| $6.37 | 0 | 59 | $100.00 | $2.59 | 6 | 13 |
| $5.87 | 0 | 8 | $101.00 | $3.92 | 0 | 5 |
| $5.41 | 0 | 6 | $102.00 | $4.46 | 0 | 5 |
| $4.10 | 15 | 19 | $103.00 | $3.90 | 1 | 5 |
| $3.90 | 71 | 48 | $104.00 | $5.55 | 0 | 8 |
| $3.80 | 25 | 62 | $105.00 | $4.55 | 104 | 17 |
| $3.71 | 0 | 14 | $106.00 | $6.76 | 0 | 0 |
| $3.10 | 4 | 36 | $107.00 | $7.42 | 0 | 10 |
| $3.09 | 0 | 17 | $108.00 | $6.20 | 2 | 10 |
| $2.81 | 0 | 9 | $109.00 | $8.86 | 0 | 0 |
| $2.19 | 11 | 47 | $110.00 | $9.57 | 0 | 8 |
| $2.25 | 0 | 234 | $111.00 | $10.29 | 0 | 22 |
| $1.63 | 17 | 30 | $112.00 | $11.12 | 0 | 0 |
| $1.90 | 0 | 5 | $113.00 | $11.94 | 0 | 0 |
| $1.72 | 0 | 7 | $114.00 | $12.77 | 0 | 0 |
| $1.00 | 10 | 29 | $115.00 | $13.59 | 0 | 13 |
| $1.37 | 0 | 10 | $116.00 | $13.25 | 1 | 5 |
| $0.92 | 1 | 4 | $117.00 | $15.25 | 0 | 0 |
| $1.03 | 0 | 9 | $118.00 | $16.07 | 0 | 0 |
| $0.85 | 0 | 1 | $119.00 | $16.90 | 0 | 0 |
| $0.45 | 1 | 1,382 | $120.00 | $17.73 | 0 | 4 |
| $0.59 | 0 | 3 | $121.00 | $18.64 | 0 | 3 |
| $0.51 | 0 | 5 | $122.00 | $19.56 | 0 | 0 |
| $0.44 | 0 | 1 | $123.00 | $20.50 | 0 | 4 |
| $0.38 | 0 | 1 | $124.00 | $21.44 | 0 | 0 |
| $0.33 | 0 | 23 | $125.00 | $22.39 | 0 | 0 |
| $0.28 | 0 | 0 | $126.00 | $23.34 | 0 | 0 |
| $0.24 | 0 | 1 | $127.00 | $24.31 | 0 | 0 |
| $0.21 | 0 | 0 | $128.00 | $25.27 | 0 | 0 |
| $0.18 | 0 | 0 | $129.00 | $26.25 | 0 | 0 |
| $0.15 | 0 | 5 | $130.00 | $27.22 | 0 | 0 |
| $0.07 | 0 | 0 | $135.00 | $32.15 | 0 | 0 |
| $0.03 | 0 | 0 | $140.00 | $37.14 | 0 | 0 |
| $0.01 | 0 | 0 | $145.00 | $42.14 | 0 | 0 |
| $0.00 | 0 | 71 | $150.00 | $47.14 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $52.14 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $57.14 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $62.14 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $67.14 | 0 | 0 |
Nov 6, 2026 (47个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $23.68 | 0 | 0 | $80.00 | $0.40 | 1 | 0 |
| $19.75 | 0 | 0 | $84.00 | $1.36 | 0 | 3 |
| $18.82 | 0 | 0 | $85.00 | $1.45 | 0 | 10 |
| $17.89 | 0 | 0 | $86.00 | $1.53 | 0 | 3 |
| $16.97 | 0 | 0 | $87.00 | $1.61 | 0 | 2 |
| $16.04 | 0 | 0 | $88.00 | $1.70 | 0 | 7 |
| $15.11 | 0 | 0 | $89.00 | $1.78 | 0 | 1 |
| $14.18 | 0 | 0 | $90.00 | $1.40 | 2 | 27 |
| $13.26 | 0 | 0 | $91.00 | $1.95 | 0 | 2 |
| $12.33 | 0 | 0 | $92.00 | $2.03 | 0 | 9 |
| $11.66 | 0 | 0 | $93.00 | $2.38 | 0 | 2 |
| $10.99 | 0 | 2 | $94.00 | $2.74 | 0 | 2 |
| $10.32 | 0 | 33 | $95.00 | $3.09 | 0 | 3 |
| $9.65 | 0 | 1 | $96.00 | $3.45 | 0 | 3 |
| $8.99 | 0 | 1 | $97.00 | $3.80 | 0 | 3 |
| $8.41 | 0 | 6 | $98.00 | $4.23 | 0 | 4 |
| $7.83 | 0 | 0 | $99.00 | $4.66 | 0 | 4 |
| $7.36 | 0 | 1 | $100.00 | $5.21 | 0 | 2 |
| $6.89 | 0 | 2 | $101.00 | $5.75 | 0 | 0 |
| $6.42 | 0 | 1 | $102.00 | $6.29 | 0 | 0 |
| $5.95 | 0 | 0 | $103.00 | $6.83 | 0 | 0 |
| $5.55 | 0 | 2 | $104.00 | $7.44 | 0 | 0 |
| $5.70 | 1 | 65 | $105.00 | $8.06 | 0 | 4 |
| $4.76 | 0 | 4 | $106.00 | $8.67 | 0 | 0 |
| $4.37 | 0 | 3 | $107.00 | $9.28 | 0 | 0 |
| $3.97 | 0 | 21 | $108.00 | $9.89 | 0 | 5 |
| $3.72 | 0 | 1 | $109.00 | $10.65 | 0 | 4 |
| $3.47 | 0 | 118 | $110.00 | $11.40 | 0 | 12 |
| $3.22 | 0 | 1 | $111.00 | $12.16 | 0 | 0 |
| $2.90 | 1 | 5 | $112.00 | $12.91 | 0 | 0 |
| $2.75 | 0 | 2 | $113.00 | $13.68 | 0 | 0 |
| $2.32 | 4 | 8 | $114.00 | $14.52 | 0 | 3 |
| $2.42 | 0 | 11 | $115.00 | $15.36 | 0 | 8 |
| $2.27 | 0 | 0 | $116.00 | $16.21 | 0 | 0 |
| $1.80 | 1 | 4 | $117.00 | $17.06 | 0 | 0 |
| $1.97 | 0 | 1 | $118.00 | $17.91 | 0 | 0 |
| $1.82 | 0 | 6 | $119.00 | $18.76 | 0 | 0 |
| $1.50 | 2 | 51 | $120.00 | $19.61 | 0 | 0 |
| $1.52 | 0 | 0 | $121.00 | $20.46 | 0 | 0 |
| $1.37 | 0 | 0 | $122.00 | $21.31 | 0 | 0 |
| $1.05 | 1 | 1 | $123.00 | $22.16 | 0 | 4 |
| $1.20 | 0 | 0 | $125.00 | $24.13 | 0 | 0 |
| $1.13 | 0 | 0 | $130.00 | $29.06 | 0 | 0 |
| $1.06 | 0 | 4 | $135.00 | $33.98 | 0 | 0 |
| $1.00 | 0 | 65 | $140.00 | $38.90 | 0 | 0 |
| $0.93 | 0 | 1 | $145.00 | $43.82 | 0 | 0 |
| $0.86 | 0 | 0 | $150.00 | $48.74 | 0 | 0 |
Nov 13, 2026 (46个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $24.28 | 0 | 0 | $80.00 | $1.33 | 0 | 7 |
| $20.39 | 0 | 0 | $84.00 | $1.44 | 0 | 0 |
| $19.42 | 0 | 0 | $85.00 | $1.47 | 0 | 6 |
| $18.44 | 0 | 0 | $86.00 | $1.50 | 0 | 0 |
| $17.47 | 0 | 0 | $87.00 | $1.52 | 0 | 3 |
| $16.50 | 0 | 0 | $88.00 | $1.55 | 0 | 3 |
| $15.75 | 0 | 0 | $89.00 | $1.82 | 0 | 0 |
| $15.02 | 0 | 20 | $90.00 | $1.82 | 1 | 7 |
| $14.28 | 0 | 15 | $91.00 | $2.00 | 2 | 3 |
| $13.54 | 0 | 0 | $92.00 | $2.32 | 1 | 6 |
| $12.93 | 0 | 0 | $93.00 | $3.01 | 0 | 2 |
| $12.32 | 0 | 0 | $94.00 | $3.41 | 0 | 1 |
| $11.71 | 0 | 8 | $95.00 | $3.80 | 0 | 674 |
| $11.17 | 0 | 0 | $96.00 | $4.26 | 0 | 4 |
| $10.62 | 0 | 0 | $97.00 | $4.71 | 0 | 1 |
| $10.08 | 0 | 0 | $98.00 | $5.17 | 0 | 1 |
| $9.53 | 0 | 0 | $99.00 | $5.63 | 0 | 2 |
| $8.99 | 0 | 0 | $100.00 | $6.09 | 0 | 1 |
| $8.44 | 0 | 0 | $101.00 | $6.54 | 0 | 0 |
| $7.90 | 0 | 0 | $102.00 | $7.00 | 0 | 0 |
| $7.36 | 0 | 2 | $103.00 | $7.46 | 0 | 6 |
| $6.82 | 0 | 1 | $104.00 | $7.92 | 0 | 1 |
| $6.27 | 0 | 1 | $105.00 | $8.38 | 0 | 3 |
| $5.92 | 0 | 1 | $106.00 | $9.02 | 0 | 1 |
| $5.57 | 0 | 1 | $107.00 | $9.67 | 0 | 2 |
| $5.22 | 0 | 1 | $108.00 | $10.32 | 0 | 0 |
| $4.87 | 0 | 0 | $109.00 | $10.97 | 0 | 0 |
| $4.51 | 0 | 9 | $110.00 | $11.62 | 0 | 11 |
| $4.16 | 0 | 1 | $111.00 | $12.27 | 0 | 0 |
| $3.81 | 0 | 0 | $112.00 | $12.92 | 0 | 0 |
| $3.46 | 0 | 4 | $113.00 | $13.57 | 0 | 0 |
| $3.23 | 0 | 0 | $114.00 | $14.35 | 0 | 0 |
| $2.59 | 1 | 673 | $115.00 | $15.12 | 0 | 2 |
| $2.83 | 0 | 0 | $116.00 | $15.95 | 0 | 0 |
| $2.65 | 0 | 0 | $117.00 | $16.77 | 0 | 0 |
| $2.15 | 1 | 1 | $118.00 | $17.59 | 0 | 0 |
| $2.29 | 0 | 1 | $119.00 | $18.41 | 0 | 0 |
| $2.23 | 1 | 16 | $120.00 | $19.23 | 0 | 1 |
| $1.98 | 1 | 3 | $121.00 | $20.06 | 0 | 0 |
| $1.88 | 0 | 1 | $122.00 | $21.01 | 0 | 0 |
| $1.83 | 0 | 0 | $123.00 | $21.96 | 0 | 0 |
| $1.73 | 0 | 7 | $125.00 | $23.85 | 0 | 0 |
| $0.90 | 11 | 5 | $130.00 | $28.60 | 0 | 0 |
| $1.28 | 0 | 0 | $135.00 | $33.40 | 0 | 0 |
| $1.23 | 0 | 0 | $140.00 | $38.35 | 0 | 0 |
| $1.18 | 0 | 3 | $145.00 | $43.29 | 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 13:12，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 20:02:30 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
NRG能源公司 讨论区 0 条评论