菲利普莫里斯国际
PM
205.20
+5.30
+2.65%
菲利普莫里斯国际
US · PM
#54 按市值排名
上市于 1970
205.20
+5.30
+2.65%
实时 - 追踪5344个代码 - 心跳于87秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
2915 2343
■ 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32.77%——对应一个标准差的波动区间大约为$186.91–$223.49。
期权隐含区间（约68%概率），27天
$186.91现价 $205.20$223.49
分析师目标价区间（约12个月）
$193.00均值 $213.43$225.00
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 23 $210.00 | 看涨 | $2.73 | 273 | 718 | 42.96% |
| Oct 30 $210.00 | 看涨 | $3.70 | 205 | 252 | 34.79% |
| Oct 16 $200.00 | 看涨 | $1.20 | 203 | 1,894 | 58.59% |
| Sep 25 $172.50 | 看跌 | $0.09 | 202 | 202 | 36.16% |
| Oct 23 $202.50 | 看跌 | $3.70 | 177 | 72 | 46.29% |
| Oct 2 $185.00 | 看涨 | $2.90 | 174 | 12 | 57.08% |
| Oct 16 $195.00 | 看跌 | $0.10 | 172 | 685 | 66.71% |
| Sep 25 $190.00 | 看跌 | $2.80 | 149 | 154 | 26.04% |
| Oct 16 $200.00 | 看跌 | $1.35 | 148 | 1,115 | 54.70% |
| Oct 16 $190.00 | 看涨 | $10.50 | 136 | 686 | 144.43% |
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 (47个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $92.30 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $87.31 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $82.31 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $77.32 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $72.32 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $67.33 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $62.33 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $57.34 | 0 | 1 | $135.00 | $0.00 | 0 | 0 |
| $52.34 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $47.35 | 0 | 1 | $145.00 | $0.00 | 0 | 0 |
| $42.35 | 0 | 0 | $150.00 | $0.00 | 0 | 20 |
| $37.36 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $32.37 | 0 | 0 | $160.00 | $0.01 | 0 | 2 |
| $29.89 | 0 | 0 | $162.50 | $0.02 | 0 | 0 |
| $27.41 | 0 | 6 | $165.00 | $0.05 | 0 | 18 |
| $24.96 | 0 | 0 | $167.50 | $0.09 | 0 | 0 |
| $22.53 | 0 | 5 | $170.00 | $0.07 | 3 | 143 |
| $20.15 | 0 | 0 | $172.50 | $0.09 | 202 | 202 |
| $17.79 | 0 | 0 | $175.00 | $0.12 | 33 | 99 |
| $15.43 | 0 | 0 | $177.50 | $0.56 | 0 | 1 |
| $12.46 | 2 | 15 | $180.00 | $0.72 | 0 | 116 |
| $10.76 | 0 | 0 | $182.50 | $0.83 | 15 | 17 |
| $6.10 | 2 | 11 | $185.00 | $1.10 | 20 | 84 |
| $4.20 | 2 | 4 | $187.50 | $2.00 | 45 | 52 |
| $2.65 | 121 | 337 | $190.00 | $2.80 | 149 | 154 |
| $1.76 | 14 | 14 | $192.50 | $4.30 | 2 | 4 |
| $1.38 | 38 | 154 | $195.00 | $5.86 | 11 | 24 |
| $0.60 | 3 | 8 | $197.50 | $6.53 | 0 | 0 |
| $0.48 | 22 | 175 | $200.00 | $8.51 | 0 | 0 |
| $0.25 | 7 | 23 | $202.50 | $10.93 | 0 | 0 |
| $0.01 | 13 | 543 | $205.00 | $13.36 | 0 | 0 |
| $0.32 | 0 | 26 | $207.50 | $15.81 | 0 | 0 |
| $0.20 | 0 | 62 | $210.00 | $18.29 | 0 | 0 |
| $0.11 | 0 | 0 | $212.50 | $20.79 | 0 | 0 |
| $1.08 | 2 | 4 | $215.00 | $23.29 | 0 | 0 |
| $0.03 | 0 | 0 | $217.50 | $25.79 | 0 | 0 |
| $0.02 | 0 | 1 | $220.00 | $28.29 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $33.29 | 0 | 0 |
| $0.00 | 0 | 3 | $230.00 | $38.29 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $43.29 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $48.29 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $53.29 | 0 | 0 |
| $0.00 | 0 | 0 | $250.00 | $58.29 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $63.29 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $68.29 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $73.29 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $78.29 | 0 | 0 |
Oct 2, 2026 (46个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $88.10 | 10 | 0 | $100.00 | $0.00 | 0 | 0 |
| $85.98 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $80.98 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $75.98 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $70.98 | 0 | 0 | $120.00 | $0.00 | 0 | 6 |
| $65.98 | 0 | 0 | $125.00 | $0.00 | 0 | 3 |
| $58.10 | 25 | 0 | $130.00 | $0.00 | 0 | 51 |
| $55.98 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $47.60 | 5 | 0 | $140.00 | $0.00 | 0 | 0 |
| $45.98 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $40.98 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $35.98 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $30.98 | 0 | 0 | $160.00 | $0.00 | 0 | 1 |
| $25.98 | 0 | 0 | $165.00 | $0.00 | 0 | 55 |
| $23.48 | 0 | 0 | $167.50 | $0.00 | 0 | 0 |
| $18.44 | 1 | 0 | $170.00 | $0.00 | 0 | 58 |
| $15.50 | 25 | 0 | $172.50 | $0.00 | 0 | 39 |
| $13.10 | 25 | 0 | $175.00 | $0.00 | 0 | 114 |
| $10.50 | 70 | 0 | $177.50 | $0.01 | 0 | 8 |
| $8.85 | 97 | 0 | $180.00 | $0.05 | 17 | 99 |
| $8.49 | 0 | 0 | $182.50 | $0.10 | 27 | 116 |
| $2.90 | 174 | 12 | $185.00 | $0.55 | 11 | 177 |
| $1.00 | 4 | 104 | $187.50 | $1.54 | 36 | 237 |
| $0.36 | 18 | 561 | $190.00 | $3.31 | 21 | 648 |
| $0.20 | 25 | 178 | $192.50 | $7.13 | 27 | 48 |
| $0.08 | 39 | 549 | $195.00 | $6.06 | 0 | 7 |
| $0.01 | 11 | 81 | $197.50 | $8.39 | 0 | 21 |
| $0.04 | 32 | 194 | $200.00 | $10.72 | 0 | 2 |
| $0.06 | 0 | 308 | $202.50 | $13.14 | 0 | 38 |
| $0.05 | 63 | 562 | $205.00 | $15.62 | 0 | 0 |
| $0.01 | 0 | 1 | $207.50 | $18.11 | 0 | 0 |
| $0.00 | 0 | 59 | $210.00 | $20.61 | 0 | 0 |
| $0.00 | 0 | 0 | $212.50 | $23.11 | 0 | 0 |
| $0.00 | 0 | 1 | $215.00 | $25.61 | 0 | 0 |
| $0.00 | 0 | 0 | $217.50 | $28.11 | 0 | 0 |
| $0.00 | 0 | 16 | $220.00 | $30.61 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $35.60 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $40.60 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $45.60 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $50.60 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $55.60 | 0 | 0 |
| $0.00 | 0 | 0 | $250.00 | $60.60 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $65.60 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $70.60 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $75.60 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $80.60 | 0 | 0 |
Oct 9, 2026 (45个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $100.59 | 0 | 2 | $100.00 | $0.00 | 0 | 0 |
| $95.59 | 0 | 2 | $105.00 | $0.00 | 0 | 2 |
| $90.59 | 0 | 0 | $110.00 | $0.00 | 0 | 2 |
| $85.59 | 0 | 0 | $115.00 | $0.00 | 0 | 1 |
| $80.59 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $75.59 | 0 | 0 | $125.00 | $0.00 | 0 | 2 |
| $70.59 | 0 | 0 | $130.00 | $0.00 | 0 | 2 |
| $65.59 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $60.59 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $55.60 | 0 | 0 | $145.00 | $0.00 | 0 | 10 |
| $50.60 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $45.60 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $40.60 | 0 | 0 | $160.00 | $0.00 | 0 | 26 |
| $35.60 | 0 | 0 | $165.00 | $0.00 | 0 | 7 |
| $33.10 | 0 | 0 | $167.50 | $0.00 | 0 | 3 |
| $30.60 | 0 | 0 | $170.00 | $0.00 | 0 | 31 |
| $28.10 | 0 | 0 | $172.50 | $0.00 | 0 | 12 |
| $25.60 | 0 | 0 | $175.00 | $0.00 | 0 | 72 |
| $23.10 | 0 | 0 | $177.50 | $0.00 | 0 | 126 |
| $20.60 | 0 | 0 | $180.00 | $0.00 | 0 | 158 |
| $18.10 | 0 | 0 | $182.50 | $0.11 | 1 | 142 |
| $15.93 | 1 | 9 | $185.00 | $0.00 | 0 | 137 |
| $13.00 | 9 | 677 | $187.50 | $0.07 | 1 | 506 |
| $10.71 | 3 | 696 | $190.00 | $0.00 | 0 | 599 |
| $8.13 | 0 | 598 | $192.50 | $0.05 | 4 | 220 |
| $4.30 | 11 | 194 | $195.00 | $0.15 | 42 | 19 |
| $3.01 | 7 | 66 | $197.50 | $0.12 | 91 | 1,002 |
| $1.65 | 9 | 402 | $200.00 | $2.00 | 20 | 31 |
| $0.56 | 1 | 106 | $202.50 | $3.14 | 0 | 0 |
| $0.05 | 1 | 121 | $205.00 | $4.79 | 0 | 5 |
| $0.11 | 0 | 1 | $207.50 | $7.06 | 0 | 0 |
| $0.03 | 0 | 7 | $210.00 | $9.50 | 0 | 0 |
| $0.01 | 0 | 0 | $212.50 | $12.00 | 0 | 0 |
| $0.00 | 0 | 17 | $215.00 | $14.50 | 0 | 0 |
| $0.00 | 0 | 25 | $220.00 | $19.50 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $24.50 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $29.50 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $34.50 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $39.50 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $44.50 | 0 | 0 |
| $0.00 | 0 | 0 | $250.00 | $49.50 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $54.50 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $59.50 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $64.50 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $69.50 | 0 | 0 |
Oct 16, 2026 (47个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $105.12 | 2 | 2 | $95.00 | $0.00 | 0 | 9 |
| $105.58 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $100.58 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $95.58 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $90.58 | 0 | 0 | $115.00 | $0.00 | 0 | 7 |
| $85.58 | 0 | 0 | $120.00 | $0.00 | 0 | 32 |
| $80.58 | 0 | 0 | $125.00 | $0.00 | 0 | 19 |
| $75.58 | 0 | 0 | $130.00 | $0.00 | 0 | 4 |
| $70.58 | 0 | 0 | $135.00 | $0.00 | 0 | 3 |
| $65.58 | 0 | 0 | $140.00 | $0.00 | 0 | 33 |
| $60.58 | 0 | 0 | $145.00 | $0.00 | 0 | 80 |
| $55.58 | 0 | 0 | $150.00 | $0.00 | 0 | 75 |
| $50.58 | 0 | 0 | $155.00 | $0.00 | 0 | 223 |
| $49.00 | 2 | 2 | $160.00 | $0.00 | 0 | 908 |
| $35.47 | 6 | 3 | $165.00 | $0.00 | 0 | 397 |
| $33.00 | 6 | 3 | $167.50 | $0.01 | 0 | 0 |
| $35.59 | 0 | 0 | $170.00 | $0.05 | 51 | 1,766 |
| $33.10 | 0 | 0 | $172.50 | $0.03 | 0 | 88 |
| $30.62 | 0 | 3 | $175.00 | $0.26 | 5 | 1,607 |
| $28.14 | 0 | 0 | $177.50 | $0.06 | 0 | 20 |
| $25.65 | 0 | 189 | $180.00 | $0.05 | 13 | 1,564 |
| $23.17 | 0 | 3 | $182.50 | $0.10 | 0 | 104 |
| $15.80 | 7 | 166 | $185.00 | $0.05 | 8 | 552 |
| $18.22 | 0 | 32 | $187.50 | $0.15 | 0 | 100 |
| $10.50 | 136 | 686 | $190.00 | $1.03 | 3 | 484 |
| $8.60 | 2 | 174 | $192.50 | $0.05 | 5 | 330 |
| $5.40 | 51 | 1,022 | $195.00 | $0.10 | 172 | 685 |
| $2.81 | 6 | 624 | $197.50 | $0.60 | 29 | 581 |
| $1.20 | 203 | 1,894 | $200.00 | $1.35 | 148 | 1,115 |
| $0.60 | 96 | 1,180 | $202.50 | $3.20 | 38 | 1,158 |
| $0.25 | 119 | 584 | $205.00 | $5.24 | 18 | 48 |
| $0.10 | 32 | 303 | $207.50 | $7.92 | 52 | 6 |
| $0.08 | 97 | 1,226 | $210.00 | $6.57 | 20 | 1 |
| $0.05 | 3 | 99 | $212.50 | $7.35 | 0 | 0 |
| $0.36 | 12 | 30 | $215.00 | $9.61 | 0 | 0 |
| $0.07 | 0 | 0 | $217.50 | $12.00 | 0 | 0 |
| $0.10 | 1 | 535 | $220.00 | $14.45 | 0 | 0 |
| $0.01 | 0 | 0 | $222.50 | $16.93 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $19.43 | 0 | 0 |
| $0.00 | 0 | 105 | $230.00 | $24.42 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $29.42 | 0 | 0 |
| $0.01 | 6 | 278 | $240.00 | $34.42 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $39.42 | 0 | 0 |
| $0.00 | 0 | 20 | $250.00 | $44.42 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $54.42 | 0 | 0 |
| $0.00 | 0 | 1 | $270.00 | $64.42 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $74.42 | 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 | |
| $99.90 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $94.90 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $89.90 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $84.90 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $79.90 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $74.90 | 0 | 0 | $125.00 | $0.01 | 0 | 0 |
| $69.90 | 0 | 0 | $130.00 | $0.01 | 0 | 0 |
| $64.90 | 0 | 0 | $135.00 | $0.02 | 0 | 0 |
| $59.90 | 0 | 0 | $140.00 | $0.05 | 1 | 6 |
| $54.90 | 0 | 0 | $145.00 | $0.03 | 0 | 0 |
| $49.91 | 0 | 3 | $150.00 | $0.04 | 0 | 0 |
| $44.92 | 0 | 0 | $155.00 | $0.06 | 0 | 0 |
| $42.42 | 0 | 0 | $157.50 | $0.07 | 0 | 0 |
| $39.93 | 0 | 0 | $160.00 | $0.08 | 0 | 4 |
| $37.44 | 0 | 0 | $162.50 | $0.09 | 0 | 0 |
| $34.95 | 0 | 2 | $165.00 | $0.10 | 0 | 81 |
| $32.46 | 0 | 0 | $167.50 | $0.11 | 0 | 0 |
| $29.97 | 0 | 0 | $170.00 | $0.12 | 32 | 182 |
| $27.49 | 0 | 0 | $172.50 | $0.15 | 0 | 0 |
| $25.02 | 0 | 1 | $175.00 | $0.17 | 2 | 67 |
| $22.61 | 0 | 0 | $177.50 | $0.18 | 6 | 21 |
| $20.23 | 0 | 12 | $180.00 | $0.23 | 66 | 178 |
| $17.88 | 0 | 0 | $182.50 | $0.31 | 5 | 91 |
| $15.60 | 0 | 15 | $185.00 | $0.67 | 15 | 108 |
| $13.33 | 0 | 14 | $187.50 | $0.55 | 45 | 199 |
| $15.65 | 4 | 54 | $190.00 | $1.04 | 108 | 363 |
| $9.41 | 0 | 98 | $192.50 | $1.00 | 60 | 309 |
| $10.80 | 19 | 208 | $195.00 | $1.52 | 96 | 64 |
| $9.38 | 5 | 50 | $197.50 | $2.30 | 13 | 22 |
| $7.84 | 66 | 336 | $200.00 | $3.10 | 26 | 74 |
| $5.80 | 51 | 261 | $202.50 | $3.70 | 177 | 72 |
| $4.90 | 136 | 660 | $205.00 | $4.50 | 88 | 9 |
| $3.38 | 13 | 39 | $207.50 | $6.00 | 58 | 23 |
| $2.73 | 273 | 718 | $210.00 | $8.20 | 3 | 6 |
| $2.05 | 63 | 67 | $212.50 | $13.94 | 0 | 5 |
| $1.45 | 67 | 225 | $215.00 | $16.07 | 0 | 0 |
| $1.16 | 2 | 25 | $217.50 | $18.44 | 0 | 0 |
| $0.77 | 10 | 251 | $220.00 | $20.82 | 0 | 0 |
| $0.57 | 58 | 0 | $222.50 | $23.26 | 0 | 0 |
| $0.45 | 16 | 150 | $225.00 | $25.71 | 0 | 0 |
| $0.50 | 0 | 4 | $227.50 | $28.15 | 0 | 0 |
| $0.45 | 0 | 0 | $230.00 | $30.60 | 0 | 0 |
| $0.39 | 0 | 0 | $232.50 | $33.04 | 0 | 0 |
| $0.34 | 0 | 12 | $235.00 | $35.49 | 0 | 0 |
| $0.26 | 0 | 0 | $240.00 | $40.40 | 0 | 0 |
| $0.20 | 0 | 0 | $245.00 | $45.34 | 0 | 0 |
| $0.15 | 0 | 0 | $250.00 | $50.29 | 0 | 0 |
| $0.12 | 0 | 0 | $255.00 | $55.25 | 0 | 0 |
| $0.09 | 0 | 0 | $260.00 | $60.22 | 0 | 0 |
| $0.07 | 0 | 0 | $265.00 | $65.19 | 0 | 0 |
| $0.06 | 0 | 0 | $270.00 | $70.18 | 0 | 0 |
| $0.04 | 0 | 0 | $275.00 | $75.16 | 0 | 0 |
Oct 30, 2026 (47个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $100.30 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $95.31 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $90.32 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $85.33 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $80.34 | 0 | 0 | $120.00 | $0.01 | 0 | 0 |
| $75.36 | 0 | 0 | $125.00 | $0.01 | 0 | 0 |
| $70.38 | 0 | 0 | $130.00 | $0.03 | 0 | 30 |
| $65.43 | 0 | 0 | $135.00 | $0.07 | 0 | 0 |
| $60.50 | 0 | 0 | $140.00 | $0.13 | 0 | 0 |
| $55.62 | 0 | 0 | $145.00 | $0.24 | 0 | 0 |
| $50.74 | 0 | 0 | $150.00 | $0.35 | 0 | 0 |
| $45.86 | 0 | 2 | $155.00 | $0.46 | 0 | 3 |
| $40.98 | 0 | 0 | $160.00 | $0.58 | 0 | 4 |
| $36.10 | 0 | 0 | $165.00 | $0.69 | 0 | 13 |
| $31.22 | 0 | 1 | $170.00 | $0.80 | 0 | 44 |
| $26.34 | 0 | 1 | $175.00 | $0.35 | 2 | 36 |
| $23.90 | 0 | 0 | $177.50 | $0.97 | 0 | 10 |
| $21.46 | 0 | 1 | $180.00 | $0.36 | 29 | 27 |
| $19.02 | 0 | 0 | $182.50 | $1.08 | 0 | 0 |
| $16.58 | 0 | 5 | $185.00 | $1.21 | 1 | 239 |
| $17.30 | 1 | 0 | $187.50 | $0.90 | 3 | 13 |
| $12.82 | 0 | 71 | $190.00 | $0.97 | 15 | 189 |
| $10.94 | 0 | 1 | $192.50 | $1.76 | 7 | 0 |
| $11.80 | 4 | 491 | $195.00 | $3.76 | 0 | 20 |
| $7.57 | 0 | 1 | $197.50 | $3.03 | 1 | 11 |
| $8.19 | 7 | 104 | $200.00 | $3.55 | 3 | 187 |
| $7.80 | 16 | 26 | $202.50 | $4.69 | 1 | 76 |
| $6.20 | 1 | 176 | $205.00 | $8.24 | 0 | 6 |
| $2.80 | 0 | 29 | $207.50 | $9.90 | 0 | 0 |
| $3.70 | 205 | 252 | $210.00 | $11.77 | 0 | 0 |
| $1.58 | 0 | 8 | $212.50 | $13.72 | 0 | 0 |
| $1.33 | 0 | 39 | $215.00 | $15.99 | 0 | 0 |
| $1.50 | 1 | 2 | $217.50 | $18.27 | 0 | 0 |
| $1.25 | 5 | 92 | $220.00 | $20.55 | 0 | 0 |
| $1.21 | 21 | 6 | $222.50 | $22.84 | 0 | 0 |
| $0.50 | 0 | 84 | $225.00 | $25.27 | 0 | 0 |
| $0.60 | 1 | 0 | $227.50 | $27.71 | 0 | 0 |
| $0.32 | 0 | 36 | $230.00 | $30.16 | 0 | 0 |
| $0.17 | 0 | 5 | $235.00 | $35.10 | 0 | 0 |
| $0.08 | 0 | 0 | $240.00 | $40.10 | 0 | 0 |
| $0.04 | 0 | 0 | $245.00 | $45.10 | 0 | 0 |
| $0.02 | 0 | 0 | $250.00 | $50.10 | 0 | 0 |
| $0.01 | 0 | 0 | $255.00 | $55.10 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $60.10 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $65.10 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $70.10 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $75.10 | 0 | 0 |
Nov 6, 2026 (46个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $99.90 | 0 | 0 | $100.00 | $0.04 | 0 | 0 |
| $94.90 | 0 | 0 | $105.00 | $0.05 | 0 | 0 |
| $89.90 | 0 | 0 | $110.00 | $0.06 | 0 | 0 |
| $84.90 | 0 | 0 | $115.00 | $0.08 | 0 | 0 |
| $79.90 | 0 | 0 | $120.00 | $0.11 | 0 | 0 |
| $74.90 | 0 | 0 | $125.00 | $0.14 | 0 | 30 |
| $69.90 | 0 | 0 | $130.00 | $0.18 | 0 | 0 |
| $64.92 | 0 | 0 | $135.00 | $0.22 | 0 | 0 |
| $59.95 | 0 | 0 | $140.00 | $0.28 | 0 | 0 |
| $54.98 | 0 | 0 | $145.00 | $0.34 | 0 | 0 |
| $50.04 | 0 | 0 | $150.00 | $0.42 | 0 | 0 |
| $45.11 | 0 | 0 | $155.00 | $0.51 | 0 | 0 |
| $40.19 | 0 | 0 | $160.00 | $0.61 | 0 | 0 |
| $35.29 | 0 | 0 | $165.00 | $0.73 | 0 | 2 |
| $30.40 | 0 | 0 | $170.00 | $0.86 | 0 | 5 |
| $25.52 | 0 | 1 | $175.00 | $0.99 | 0 | 55 |
| $20.65 | 0 | 1 | $180.00 | $1.13 | 0 | 30 |
| $0.00 | 0 | 0 | $182.50 | $0.00 | 0 | 0 |
| $15.77 | 0 | 0 | $185.00 | $1.26 | 0 | 34 |
| $0.00 | 0 | 0 | $187.50 | $0.00 | 0 | 0 |
| $12.00 | 0 | 6 | $190.00 | $1.61 | 11 | 42 |
| $0.00 | 0 | 0 | $192.50 | $0.00 | 0 | 0 |
| $8.50 | 0 | 15 | $195.00 | $2.79 | 10 | 12 |
| $0.00 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $9.03 | 1 | 88 | $200.00 | $4.47 | 10 | 33 |
| $0.00 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $6.70 | 2 | 161 | $205.00 | $6.57 | 1 | 0 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $4.02 | 2 | 446 | $210.00 | $13.10 | 0 | 0 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $2.60 | 14 | 250 | $215.00 | $17.42 | 0 | 0 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $1.85 | 16 | 40 | $220.00 | $21.73 | 0 | 0 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $0.69 | 0 | 2 | $225.00 | $26.24 | 0 | 0 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $0.39 | 0 | 4 | $230.00 | $30.93 | 0 | 0 |
| $0.21 | 0 | 0 | $235.00 | $35.74 | 0 | 0 |
| $0.11 | 0 | 0 | $240.00 | $40.63 | 0 | 0 |
| $0.06 | 0 | 0 | $245.00 | $45.56 | 0 | 0 |
| $0.03 | 0 | 0 | $250.00 | $50.52 | 0 | 1 |
| $0.01 | 0 | 0 | $255.00 | $55.49 | 0 | 0 |
| $0.01 | 0 | 0 | $260.00 | $60.48 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $65.46 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $70.45 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $75.43 | 0 | 0 |
Nov 13, 2026 (36个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $99.90 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $94.90 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $89.90 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $84.91 | 0 | 0 | $115.00 | $0.00 | 0 | 10 |
| $79.92 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $74.93 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $69.95 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $64.96 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $59.98 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $55.00 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $50.02 | 0 | 0 | $150.00 | $0.01 | 0 | 0 |
| $45.04 | 0 | 0 | $155.00 | $0.02 | 0 | 0 |
| $40.09 | 0 | 0 | $160.00 | $0.05 | 0 | 0 |
| $35.19 | 0 | 0 | $165.00 | $0.13 | 0 | 8 |
| $30.37 | 0 | 0 | $170.00 | $0.30 | 0 | 21 |
| $25.71 | 0 | 0 | $175.00 | $0.62 | 0 | 99 |
| $21.28 | 0 | 3 | $180.00 | $1.17 | 0 | 101 |
| $17.11 | 0 | 0 | $185.00 | $1.10 | 1 | 20 |
| $12.94 | 0 | 2 | $190.00 | $2.05 | 2 | 19 |
| $10.10 | 0 | 99 | $195.00 | $4.96 | 0 | 14 |
| $9.50 | 7 | 104 | $200.00 | $4.70 | 53 | 4 |
| $7.50 | 16 | 63 | $205.00 | $7.00 | 39 | 2 |
| $4.77 | 7 | 54 | $210.00 | $9.55 | 13 | 0 |
| $3.14 | 37 | 10 | $215.00 | $17.11 | 0 | 0 |
| $1.75 | 79 | 110 | $220.00 | $21.60 | 0 | 4 |
| $1.30 | 2 | 2 | $225.00 | $26.09 | 0 | 0 |
| $0.78 | 0 | 3 | $230.00 | $30.65 | 0 | 0 |
| $0.50 | 8 | 0 | $235.00 | $35.37 | 0 | 0 |
| $0.29 | 0 | 0 | $240.00 | $40.21 | 0 | 0 |
| $0.17 | 0 | 0 | $245.00 | $45.13 | 0 | 0 |
| $0.10 | 0 | 1 | $250.00 | $50.10 | 0 | 0 |
| $0.05 | 0 | 0 | $255.00 | $55.10 | 0 | 0 |
| $0.03 | 0 | 0 | $260.00 | $60.10 | 0 | 0 |
| $0.02 | 0 | 0 | $265.00 | $65.10 | 0 | 0 |
| $0.01 | 0 | 0 | $270.00 | $70.10 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $75.10 | 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 11:59，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 20:02:22 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
菲利普莫里斯国际 讨论区 0 条评论