皇家加勒比邮轮
RCL
277.68
-2.33
-0.83%
皇家加勒比邮轮
US · RCL
#333 按市值排名
上市于 1970
277.68
-2.33
-0.83%
实时 - 追踪5344个代码 - 心跳于388秒前
· 2026-10-16 19:59
✦ 今日期权资金流向
看涨占优
2836 1617
■ 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53.63%——对应一个标准差的波动区间大约为$237.17–$318.19。
期权隐含区间（约68%概率），27天
$237.17现价 $277.68$318.19
分析师目标价区间（约12个月）
$298.00均值 $356.06$425.00
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 $290.00 | 看涨 | $2.10 | 911 | 58 | 40.21% |
| Oct 2 $262.50 | 看跌 | $0.56 | 298 | 79 | 90.98% |
| Oct 2 $270.00 | 看涨 | $2.89 | 187 | 493 | 93.37% |
| Oct 2 $260.00 | 看跌 | $0.65 | 167 | 177 | 100.87% |
| Oct 2 $265.00 | 看涨 | $6.40 | 159 | 553 | 88.71% |
| Sep 25 $250.00 | 看涨 | $2.91 | 135 | 24 | 33.97% |
| Sep 25 $232.50 | 看跌 | $0.60 | 130 | 101 | 37.37% |
| Sep 25 $245.00 | 看跌 | $4.20 | 86 | 46 | 35.77% |
| Oct 23 $295.00 | 看涨 | $1.39 | 84 | 184 | 45.56% |
| Oct 23 $275.00 | 看跌 | $5.00 | 75 | 19 | 45.99% |
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 (67个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $80.61 | 0 | 0 | $170.00 | $0.08 | 0 | 5 |
| $75.63 | 0 | 0 | $175.00 | $0.11 | 0 | 0 |
| $70.67 | 0 | 0 | $180.00 | $0.14 | 0 | 0 |
| $65.71 | 0 | 0 | $185.00 | $0.18 | 0 | 0 |
| $60.75 | 0 | 0 | $190.00 | $0.21 | 0 | 0 |
| $55.79 | 0 | 0 | $195.00 | $0.25 | 0 | 0 |
| $50.84 | 0 | 1 | $200.00 | $0.35 | 1 | 2 |
| $45.88 | 0 | 0 | $205.00 | $0.32 | 0 | 0 |
| $40.92 | 0 | 0 | $210.00 | $0.36 | 0 | 1 |
| $35.96 | 0 | 0 | $215.00 | $0.42 | 7 | 1 |
| $27.00 | 1 | 0 | $220.00 | $0.43 | 0 | 0 |
| $25.88 | 16 | 0 | $222.50 | $0.45 | 0 | 0 |
| $23.50 | 16 | 0 | $225.00 | $0.47 | 0 | 2 |
| $23.56 | 0 | 0 | $227.50 | $0.20 | 1 | 0 |
| $18.15 | 2 | 0 | $230.00 | $0.50 | 8 | 34 |
| $18.60 | 0 | 0 | $232.50 | $0.60 | 130 | 101 |
| $16.31 | 0 | 0 | $235.00 | $1.15 | 19 | 139 |
| $11.60 | 2 | 1 | $237.50 | $1.47 | 12 | 22 |
| $8.79 | 6 | 6 | $240.00 | $2.28 | 46 | 292 |
| $10.20 | 0 | 0 | $242.50 | $3.35 | 45 | 12 |
| $5.05 | 6 | 2 | $245.00 | $4.20 | 86 | 46 |
| $4.10 | 39 | 2 | $247.50 | $5.80 | 33 | 49 |
| $2.91 | 135 | 24 | $250.00 | $7.00 | 20 | 58 |
| $2.15 | 12 | 7 | $252.50 | $8.65 | 16 | 15 |
| $1.56 | 15 | 17 | $255.00 | $10.70 | 10 | 46 |
| $1.20 | 42 | 11 | $257.50 | $9.65 | 0 | 16 |
| $1.06 | 19 | 25 | $260.00 | $14.86 | 8 | 59 |
| $0.58 | 43 | 8 | $262.50 | $15.96 | 1 | 0 |
| $0.38 | 27 | 39 | $265.00 | $17.34 | 1 | 24 |
| $0.70 | 6 | 13 | $267.50 | $18.00 | 0 | 0 |
| $0.27 | 4 | 68 | $270.00 | $20.41 | 0 | 33 |
| $0.47 | 0 | 4 | $272.50 | $22.83 | 0 | 0 |
| $0.43 | 0 | 51 | $275.00 | $27.65 | 2 | 36 |
| $0.32 | 20 | 14 | $277.50 | $27.79 | 0 | 1 |
| $0.05 | 23 | 63 | $280.00 | $30.28 | 0 | 2 |
| $0.34 | 0 | 0 | $282.50 | $32.77 | 0 | 0 |
| $0.73 | 1 | 50 | $285.00 | $35.27 | 0 | 0 |
| $0.32 | 0 | 1 | $287.50 | $37.77 | 0 | 0 |
| $0.28 | 16 | 67 | $290.00 | $40.27 | 0 | 0 |
| $0.30 | 0 | 0 | $292.50 | $42.77 | 0 | 0 |
| $0.30 | 0 | 52 | $295.00 | $45.26 | 0 | 0 |
| $0.29 | 0 | 0 | $297.50 | $47.76 | 0 | 0 |
| $0.28 | 0 | 31 | $300.00 | $50.26 | 0 | 0 |
| $0.27 | 0 | 0 | $302.50 | $52.76 | 0 | 0 |
| $0.26 | 0 | 7 | $305.00 | $55.26 | 0 | 0 |
| $0.25 | 0 | 0 | $307.50 | $57.76 | 0 | 0 |
| $0.05 | 2 | 12 | $310.00 | $60.26 | 0 | 0 |
| $0.23 | 0 | 5 | $315.00 | $65.26 | 0 | 0 |
| $0.21 | 0 | 5 | $320.00 | $70.26 | 0 | 0 |
| $0.19 | 0 | 1 | $325.00 | $75.26 | 0 | 0 |
| $0.05 | 2 | 20 | $330.00 | $80.26 | 0 | 0 |
| $0.16 | 0 | 0 | $335.00 | $85.26 | 0 | 0 |
| $0.14 | 0 | 3 | $340.00 | $90.26 | 0 | 0 |
| $0.12 | 0 | 0 | $345.00 | $95.26 | 0 | 0 |
| $0.10 | 0 | 0 | $350.00 | $100.26 | 0 | 0 |
| $0.09 | 0 | 4 | $355.00 | $105.26 | 0 | 0 |
| $0.07 | 0 | 0 | $360.00 | $110.26 | 0 | 0 |
| $0.05 | 0 | 0 | $365.00 | $115.26 | 0 | 0 |
| $0.04 | 0 | 11 | $370.00 | $120.26 | 0 | 0 |
| $0.03 | 0 | 0 | $375.00 | $125.26 | 0 | 0 |
| $0.02 | 0 | 0 | $380.00 | $130.26 | 0 | 0 |
| $0.02 | 0 | 0 | $385.00 | $135.26 | 0 | 0 |
| $0.01 | 0 | 1 | $390.00 | $140.26 | 0 | 0 |
| $0.01 | 0 | 0 | $395.00 | $145.26 | 0 | 0 |
| $0.01 | 0 | 0 | $400.00 | $150.26 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $160.26 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $170.26 | 0 | 0 |
Oct 2, 2026 (72个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $110.95 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $105.95 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $100.95 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $95.95 | 0 | 0 | $170.00 | $0.00 | 0 | 6 |
| $90.95 | 0 | 0 | $175.00 | $0.00 | 0 | 1 |
| $85.95 | 0 | 1 | $180.00 | $0.00 | 0 | 0 |
| $80.95 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $75.95 | 0 | 0 | $190.00 | $0.00 | 0 | 2 |
| $70.96 | 0 | 0 | $195.00 | $0.00 | 0 | 18 |
| $65.96 | 0 | 5 | $200.00 | $0.00 | 0 | 32 |
| $63.46 | 0 | 0 | $202.50 | $0.00 | 0 | 2 |
| $60.96 | 0 | 2 | $205.00 | $0.00 | 0 | 22 |
| $58.46 | 0 | 0 | $207.50 | $0.00 | 0 | 10 |
| $56.80 | 1 | 3 | $210.00 | $0.00 | 0 | 42 |
| $53.46 | 0 | 0 | $212.50 | $0.00 | 0 | 40 |
| $50.96 | 0 | 12 | $215.00 | $0.00 | 0 | 72 |
| $48.46 | 0 | 5 | $217.50 | $0.00 | 0 | 27 |
| $45.96 | 0 | 17 | $220.00 | $0.04 | 2 | 136 |
| $43.46 | 0 | 3 | $222.50 | $0.05 | 1 | 33 |
| $40.96 | 0 | 91 | $225.00 | $0.99 | 1 | 142 |
| $37.25 | 1 | 7 | $227.50 | $0.00 | 0 | 39 |
| $35.96 | 0 | 62 | $230.00 | $0.00 | 0 | 100 |
| $33.47 | 0 | 26 | $232.50 | $0.70 | 3 | 104 |
| $30.97 | 0 | 93 | $235.00 | $0.14 | 3 | 155 |
| $28.48 | 0 | 111 | $237.50 | $1.11 | 1 | 66 |
| $30.45 | 8 | 434 | $240.00 | $0.21 | 4 | 67 |
| $24.40 | 1 | 9 | $242.50 | $0.03 | 12 | 137 |
| $24.63 | 1 | 290 | $245.00 | $0.05 | 7 | 92 |
| $18.61 | 0 | 20 | $247.50 | $0.10 | 2 | 42 |
| $20.25 | 16 | 175 | $250.00 | $0.05 | 24 | 139 |
| $14.23 | 2 | 35 | $252.50 | $0.18 | 2 | 62 |
| $15.68 | 12 | 263 | $255.00 | $0.19 | 4 | 86 |
| $11.00 | 2 | 102 | $257.50 | $0.20 | 4 | 25 |
| $10.77 | 20 | 239 | $260.00 | $0.65 | 167 | 177 |
| $6.47 | 7 | 147 | $262.50 | $0.56 | 298 | 79 |
| $6.40 | 159 | 553 | $265.00 | $0.90 | 44 | 92 |
| $4.19 | 30 | 139 | $267.50 | $1.60 | 12 | 17 |
| $2.89 | 187 | 493 | $270.00 | $2.50 | 5 | 33 |
| $2.10 | 21 | 33 | $272.50 | $8.29 | 0 | 13 |
| $1.60 | 46 | 237 | $275.00 | $10.20 | 0 | 3 |
| $0.25 | 8 | 56 | $277.50 | $12.45 | 0 | 1 |
| $0.70 | 0 | 251 | $280.00 | $11.20 | 10 | 26 |
| $0.05 | 1 | 123 | $282.50 | $17.06 | 0 | 0 |
| $0.30 | 0 | 17 | $285.00 | $19.37 | 0 | 0 |
| $0.10 | 0 | 16 | $287.50 | $21.69 | 0 | 0 |
| $0.10 | 8 | 81 | $290.00 | $24.16 | 0 | 0 |
| $0.04 | 0 | 0 | $292.50 | $26.65 | 0 | 0 |
| $0.02 | 0 | 56 | $295.00 | $29.14 | 0 | 0 |
| $0.01 | 0 | 0 | $297.50 | $31.64 | 0 | 0 |
| $0.01 | 0 | 15 | $300.00 | $34.14 | 0 | 0 |
| $0.00 | 0 | 2 | $305.00 | $39.14 | 0 | 0 |
| $0.00 | 0 | 5 | $310.00 | $44.14 | 0 | 0 |
| $0.00 | 0 | 1 | $315.00 | $49.14 | 0 | 0 |
| $0.00 | 0 | 4 | $320.00 | $54.14 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $59.14 | 0 | 0 |
| $0.00 | 0 | 2 | $330.00 | $64.14 | 0 | 0 |
| $0.00 | 0 | 70 | $335.00 | $69.14 | 0 | 0 |
| $0.00 | 0 | 1 | $340.00 | $74.14 | 0 | 0 |
| $0.00 | 0 | 6 | $345.00 | $79.14 | 0 | 0 |
| $0.00 | 0 | 10 | $350.00 | $84.14 | 0 | 0 |
| $0.00 | 0 | 5 | $355.00 | $89.14 | 0 | 0 |
| $0.00 | 0 | 9 | $360.00 | $94.14 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $99.14 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $104.14 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $109.14 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $114.14 | 0 | 0 |
| $0.00 | 0 | 0 | $385.00 | $119.14 | 0 | 0 |
| $0.00 | 0 | 0 | $390.00 | $124.14 | 0 | 0 |
| $0.00 | 0 | 0 | $395.00 | $129.14 | 0 | 0 |
| $0.00 | 0 | 0 | $400.00 | $134.14 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $144.14 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $154.14 | 0 | 0 |
Oct 9, 2026 (75个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $126.48 | 0 | 0 | $155.00 | $0.00 | 0 | 1 |
| $121.48 | 0 | 0 | $160.00 | $0.07 | 16 | 18 |
| $116.48 | 0 | 0 | $165.00 | $0.75 | 1 | 0 |
| $111.48 | 0 | 0 | $170.00 | $0.80 | 1 | 0 |
| $106.48 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $101.48 | 0 | 0 | $180.00 | $0.00 | 0 | 6 |
| $96.48 | 0 | 1 | $185.00 | $0.00 | 0 | 6 |
| $91.48 | 0 | 2 | $190.00 | $0.00 | 0 | 6 |
| $86.48 | 0 | 0 | $195.00 | $0.00 | 0 | 2 |
| $81.48 | 0 | 0 | $200.00 | $0.00 | 0 | 6 |
| $78.98 | 0 | 0 | $202.50 | $0.00 | 0 | 10 |
| $76.48 | 0 | 0 | $205.00 | $0.00 | 0 | 17 |
| $73.98 | 0 | 0 | $207.50 | $0.00 | 0 | 9 |
| $71.48 | 0 | 5 | $210.00 | $0.00 | 0 | 25 |
| $68.98 | 0 | 0 | $212.50 | $0.00 | 0 | 1 |
| $66.48 | 0 | 6 | $215.00 | $0.00 | 0 | 42 |
| $63.98 | 0 | 0 | $217.50 | $0.00 | 0 | 1 |
| $61.48 | 0 | 2 | $220.00 | $0.00 | 0 | 49 |
| $58.98 | 0 | 2 | $222.50 | $0.00 | 0 | 68 |
| $56.48 | 0 | 13 | $225.00 | $0.00 | 0 | 37 |
| $53.98 | 0 | 3 | $227.50 | $0.00 | 0 | 28 |
| $51.48 | 0 | 13 | $230.00 | $1.08 | 1 | 49 |
| $50.01 | 1 | 8 | $232.50 | $0.00 | 0 | 18 |
| $46.48 | 0 | 18 | $235.00 | $0.00 | 0 | 72 |
| $43.98 | 0 | 8 | $237.50 | $0.00 | 0 | 32 |
| $42.62 | 1 | 59 | $240.00 | $0.00 | 0 | 402 |
| $38.99 | 0 | 12 | $242.50 | $0.00 | 0 | 74 |
| $36.49 | 0 | 53 | $245.00 | $0.01 | 0 | 30 |
| $34.00 | 0 | 78 | $247.50 | $0.01 | 0 | 36 |
| $31.51 | 0 | 94 | $250.00 | $0.05 | 4 | 250 |
| $29.03 | 0 | 141 | $252.50 | $0.04 | 0 | 31 |
| $26.56 | 0 | 22 | $255.00 | $0.03 | 6 | 57 |
| $24.11 | 0 | 255 | $257.50 | $0.12 | 0 | 67 |
| $22.72 | 1 | 104 | $260.00 | $0.22 | 1 | 88 |
| $19.29 | 0 | 18 | $262.50 | $0.30 | 0 | 21 |
| $17.36 | 1 | 63 | $265.00 | $0.03 | 4 | 93 |
| $14.10 | 1 | 62 | $267.50 | $0.62 | 0 | 67 |
| $11.58 | 1 | 96 | $270.00 | $0.78 | 0 | 74 |
| $9.93 | 0 | 40 | $272.50 | $0.07 | 2 | 43 |
| $6.85 | 8 | 76 | $275.00 | $0.35 | 14 | 143 |
| $5.66 | 0 | 28 | $277.50 | $1.57 | 2 | 82 |
| $2.38 | 15 | 112 | $280.00 | $1.22 | 3 | 281 |
| $1.63 | 32 | 364 | $282.50 | $2.21 | 3 | 37 |
| $0.59 | 5 | 403 | $285.00 | $3.70 | 2 | 26 |
| $0.35 | 7 | 37 | $287.50 | $7.05 | 0 | 18 |
| $0.52 | 0 | 103 | $290.00 | $9.05 | 0 | 26 |
| $0.40 | 0 | 1 | $292.50 | $11.43 | 0 | 0 |
| $0.08 | 7 | 63 | $295.00 | $13.82 | 0 | 0 |
| $0.16 | 0 | 16 | $297.50 | $16.20 | 0 | 0 |
| $0.05 | 2 | 229 | $300.00 | $18.63 | 0 | 0 |
| $0.04 | 0 | 6 | $302.50 | $21.10 | 0 | 0 |
| $0.02 | 0 | 38 | $305.00 | $23.59 | 0 | 0 |
| $0.01 | 0 | 0 | $307.50 | $26.09 | 0 | 0 |
| $0.00 | 0 | 19 | $310.00 | $28.59 | 0 | 0 |
| $0.00 | 0 | 0 | $312.50 | $31.09 | 0 | 0 |
| $0.00 | 0 | 5 | $315.00 | $33.59 | 0 | 0 |
| $0.00 | 0 | 2 | $320.00 | $38.59 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $43.59 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $48.59 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $53.59 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $58.59 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $63.59 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $68.59 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $73.59 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $78.59 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $83.59 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $88.59 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $93.59 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $98.59 | 0 | 0 |
| $0.00 | 0 | 0 | $385.00 | $103.59 | 0 | 0 |
| $0.00 | 0 | 0 | $390.00 | $108.59 | 0 | 0 |
| $0.00 | 0 | 0 | $395.00 | $113.59 | 0 | 0 |
| $0.00 | 0 | 0 | $400.00 | $118.59 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $128.59 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $138.59 | 0 | 0 |
Oct 16, 2026 (76个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $114.38 | 0 | 0 | $160.00 | $0.00 | 0 | 1 |
| $109.39 | 0 | 3 | $165.00 | $0.00 | 0 | 5 |
| $104.39 | 0 | 3 | $170.00 | $0.00 | 0 | 7 |
| $99.39 | 0 | 4 | $175.00 | $0.00 | 0 | 10 |
| $94.39 | 0 | 3 | $180.00 | $0.00 | 0 | 2 |
| $89.39 | 0 | 5 | $185.00 | $0.00 | 0 | 19 |
| $84.39 | 0 | 0 | $190.00 | $0.00 | 0 | 51 |
| $79.39 | 0 | 1 | $195.00 | $0.00 | 0 | 34 |
| $74.39 | 0 | 3 | $200.00 | $0.00 | 0 | 42 |
| $71.89 | 0 | 2 | $202.50 | $0.00 | 0 | 0 |
| $69.39 | 0 | 0 | $205.00 | $0.00 | 0 | 413 |
| $66.89 | 0 | 0 | $207.50 | $0.00 | 0 | 2 |
| $64.40 | 0 | 2 | $210.00 | $0.00 | 0 | 118 |
| $61.90 | 0 | 0 | $212.50 | $0.00 | 0 | 12 |
| $59.40 | 0 | 10 | $215.00 | $0.00 | 0 | 73 |
| $56.90 | 0 | 0 | $217.50 | $0.00 | 0 | 45 |
| $59.05 | 6 | 47 | $220.00 | $0.00 | 0 | 841 |
| $51.90 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $49.40 | 0 | 14 | $225.00 | $0.00 | 0 | 109 |
| $46.90 | 0 | 19 | $227.50 | $0.00 | 0 | 58 |
| $44.40 | 0 | 519 | $230.00 | $0.00 | 0 | 189 |
| $41.90 | 0 | 1 | $232.50 | $0.00 | 0 | 31 |
| $39.40 | 0 | 292 | $235.00 | $0.00 | 0 | 215 |
| $36.91 | 0 | 125 | $237.50 | $0.00 | 0 | 85 |
| $34.41 | 0 | 265 | $240.00 | $0.15 | 2 | 639 |
| $31.92 | 0 | 81 | $242.50 | $0.02 | 0 | 130 |
| $29.44 | 0 | 101 | $245.00 | $0.04 | 0 | 162 |
| $34.00 | 3 | 3 | $247.50 | $0.07 | 0 | 45 |
| $29.05 | 9 | 205 | $250.00 | $0.05 | 1 | 490 |
| $22.06 | 0 | 258 | $252.50 | $0.16 | 0 | 75 |
| $19.61 | 0 | 34 | $255.00 | $0.20 | 0 | 40 |
| $17.16 | 0 | 53 | $257.50 | $0.25 | 6 | 301 |
| $20.00 | 6 | 569 | $260.00 | $0.10 | 33 | 318 |
| $16.70 | 1 | 23 | $262.50 | $0.43 | 0 | 21 |
| $11.60 | 40 | 31 | $265.00 | $0.20 | 3 | 155 |
| $8.14 | 0 | 10 | $267.50 | $0.25 | 7 | 158 |
| $11.00 | 15 | 338 | $270.00 | $0.37 | 22 | 459 |
| $4.85 | 0 | 15 | $272.50 | $0.56 | 5 | 113 |
| $6.29 | 22 | 145 | $275.00 | $0.88 | 8 | 87 |
| $3.70 | 16 | 41 | $277.50 | $1.80 | 4 | 352 |
| $2.80 | 72 | 221 | $280.00 | $2.76 | 13 | 182 |
| $1.58 | 4 | 42 | $282.50 | $9.33 | 0 | 104 |
| $0.97 | 58 | 210 | $285.00 | $6.20 | 1 | 70 |
| $0.47 | 13 | 143 | $287.50 | $13.71 | 0 | 69 |
| $0.27 | 20 | 425 | $290.00 | $15.98 | 0 | 60 |
| $0.20 | 19 | 36 | $292.50 | $18.40 | 0 | 0 |
| $0.10 | 11 | 110 | $295.00 | $20.82 | 0 | 0 |
| $0.05 | 1 | 68 | $297.50 | $23.30 | 0 | 0 |
| $0.03 | 13 | 766 | $300.00 | $25.78 | 0 | 5 |
| $0.12 | 0 | 11 | $302.50 | $28.26 | 0 | 0 |
| $0.01 | 1 | 130 | $305.00 | $30.74 | 0 | 0 |
| $0.08 | 0 | 1 | $307.50 | $33.22 | 0 | 0 |
| $0.06 | 0 | 269 | $310.00 | $35.71 | 0 | 7 |
| $0.04 | 0 | 6 | $312.50 | $38.19 | 0 | 0 |
| $0.02 | 0 | 1 | $315.00 | $40.69 | 0 | 0 |
| $0.01 | 0 | 0 | $317.50 | $43.19 | 0 | 0 |
| $0.09 | 1 | 136 | $320.00 | $45.69 | 0 | 0 |
| $0.01 | 0 | 0 | $322.50 | $48.19 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $50.69 | 0 | 0 |
| $0.00 | 0 | 417 | $330.00 | $55.69 | 0 | 0 |
| $0.00 | 0 | 1 | $335.00 | $60.69 | 0 | 0 |
| $0.00 | 0 | 13 | $340.00 | $65.69 | 0 | 0 |
| $0.00 | 0 | 49 | $350.00 | $75.69 | 0 | 0 |
| $0.00 | 0 | 20 | $360.00 | $85.69 | 0 | 0 |
| $0.00 | 0 | 2 | $370.00 | $95.69 | 0 | 0 |
| $0.00 | 0 | 4 | $380.00 | $105.69 | 0 | 0 |
| $0.00 | 0 | 1 | $390.00 | $115.69 | 0 | 0 |
| $0.00 | 0 | 1 | $400.00 | $125.69 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $135.69 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $145.69 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $155.69 | 0 | 0 |
| $0.00 | 0 | 0 | $440.00 | $165.69 | 0 | 0 |
| $0.00 | 0 | 0 | $450.00 | $175.69 | 0 | 0 |
| $0.00 | 0 | 0 | $460.00 | $185.69 | 0 | 0 |
| $0.00 | 0 | 0 | $470.00 | $195.69 | 0 | 0 |
| $0.00 | 0 | 130 | $480.00 | $205.69 | 0 | 0 |
Oct 23, 2026 (65个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $125.01 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $120.01 | 0 | 1 | $160.00 | $0.00 | 0 | 0 |
| $115.01 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $110.01 | 0 | 0 | $170.00 | $0.00 | 0 | 3 |
| $105.02 | 0 | 0 | $175.00 | $0.00 | 0 | 1 |
| $100.02 | 0 | 0 | $180.00 | $0.00 | 0 | 33 |
| $95.02 | 0 | 0 | $185.00 | $0.00 | 0 | 3 |
| $90.03 | 0 | 2 | $190.00 | $0.00 | 0 | 13 |
| $85.04 | 0 | 0 | $195.00 | $0.00 | 0 | 6 |
| $80.05 | 0 | 199 | $200.00 | $0.05 | 1 | 22 |
| $75.06 | 0 | 4 | $205.00 | $0.02 | 0 | 12 |
| $70.09 | 0 | 4 | $210.00 | $0.04 | 0 | 20 |
| $65.14 | 0 | 1 | $215.00 | $0.09 | 0 | 7 |
| $60.18 | 0 | 11 | $220.00 | $0.13 | 0 | 49 |
| $53.80 | 1 | 2 | $225.00 | $1.09 | 1 | 35 |
| $50.30 | 0 | 10 | $230.00 | $0.24 | 0 | 20 |
| $50.10 | 1 | 16 | $235.00 | $0.31 | 0 | 61 |
| $42.93 | 1 | 115 | $240.00 | $0.15 | 20 | 84 |
| $38.60 | 7 | 46 | $245.00 | $0.35 | 1 | 45 |
| $34.31 | 2 | 25 | $250.00 | $0.35 | 17 | 221 |
| $28.15 | 0 | 1 | $252.50 | $0.57 | 0 | 2 |
| $25.70 | 0 | 38 | $255.00 | $0.61 | 0 | 56 |
| $26.85 | 30 | 0 | $257.50 | $0.85 | 0 | 0 |
| $26.57 | 2 | 70 | $260.00 | $1.32 | 32 | 15 |
| $24.19 | 2 | 1 | $262.50 | $1.60 | 1 | 6 |
| $14.30 | 5 | 49 | $265.00 | $2.09 | 17 | 35 |
| $14.82 | 0 | 42 | $267.50 | $2.61 | 11 | 9 |
| $10.70 | 4 | 36 | $270.00 | $3.05 | 12 | 41 |
| $10.65 | 1 | 15 | $272.50 | $4.51 | 8 | 4 |
| $13.10 | 12 | 107 | $275.00 | $5.00 | 75 | 19 |
| $6.20 | 30 | 36 | $277.50 | $6.69 | 6 | 5 |
| $5.28 | 9 | 126 | $280.00 | $5.10 | 17 | 60 |
| $4.30 | 4 | 22 | $282.50 | $4.40 | 1 | 1 |
| $3.36 | 38 | 67 | $285.00 | $10.76 | 9 | 6 |
| $2.69 | 6 | 58 | $287.50 | $6.85 | 1 | 0 |
| $2.10 | 911 | 58 | $290.00 | $12.56 | 0 | 8 |
| $2.35 | 13 | 111 | $292.50 | $14.41 | 0 | 1 |
| $1.39 | 84 | 184 | $295.00 | $13.14 | 1 | 6 |
| $0.88 | 4 | 43 | $297.50 | $18.52 | 0 | 0 |
| $0.88 | 42 | 37 | $300.00 | $23.65 | 7 | 14 |
| $0.65 | 24 | 12 | $302.50 | $23.26 | 0 | 0 |
| $0.84 | 0 | 6 | $305.00 | $25.75 | 0 | 0 |
| $0.49 | 2 | 1 | $307.50 | $28.23 | 0 | 0 |
| $0.80 | 2 | 18 | $310.00 | $33.08 | 5 | 0 |
| $0.79 | 0 | 26 | $312.50 | $33.19 | 0 | 0 |
| $0.77 | 0 | 49 | $315.00 | $35.68 | 0 | 0 |
| $0.76 | 0 | 0 | $317.50 | $38.16 | 0 | 0 |
| $0.74 | 0 | 20 | $320.00 | $40.64 | 0 | 0 |
| $0.72 | 0 | 0 | $322.50 | $43.12 | 0 | 0 |
| $0.71 | 0 | 0 | $325.00 | $45.61 | 0 | 0 |
| $0.05 | 2 | 6 | $330.00 | $50.57 | 0 | 0 |
| $0.64 | 0 | 0 | $335.00 | $55.54 | 0 | 0 |
| $0.61 | 0 | 6 | $340.00 | $60.50 | 0 | 0 |
| $0.57 | 0 | 0 | $345.00 | $65.47 | 0 | 0 |
| $0.54 | 0 | 0 | $350.00 | $70.43 | 0 | 0 |
| $0.51 | 0 | 0 | $355.00 | $75.40 | 0 | 0 |
| $0.47 | 0 | 0 | $360.00 | $80.37 | 0 | 0 |
| $0.44 | 0 | 0 | $365.00 | $85.33 | 0 | 0 |
| $0.40 | 0 | 0 | $370.00 | $90.30 | 0 | 0 |
| $0.37 | 0 | 0 | $375.00 | $95.27 | 0 | 0 |
| $0.34 | 0 | 0 | $380.00 | $100.23 | 0 | 0 |
| $0.30 | 0 | 0 | $385.00 | $105.20 | 0 | 0 |
| $0.27 | 0 | 0 | $390.00 | $110.17 | 0 | 0 |
| $0.24 | 0 | 0 | $395.00 | $115.14 | 0 | 0 |
| $0.20 | 0 | 0 | $400.00 | $120.11 | 0 | 0 |
Oct 30, 2026 (60个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $125.54 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $120.55 | 0 | 0 | $160.00 | $0.00 | 0 | 1 |
| $115.56 | 0 | 1 | $165.00 | $0.00 | 0 | 0 |
| $110.57 | 0 | 0 | $170.00 | $0.00 | 0 | 4 |
| $105.58 | 0 | 0 | $175.00 | $0.01 | 0 | 15 |
| $100.60 | 0 | 0 | $180.00 | $0.02 | 0 | 19 |
| $95.62 | 0 | 0 | $185.00 | $0.03 | 0 | 20 |
| $90.66 | 0 | 2 | $190.00 | $0.06 | 0 | 25 |
| $85.70 | 0 | 0 | $195.00 | $0.10 | 0 | 27 |
| $80.77 | 0 | 4 | $200.00 | $0.16 | 0 | 53 |
| $75.88 | 0 | 0 | $205.00 | $0.25 | 0 | 68 |
| $71.00 | 0 | 2 | $210.00 | $0.22 | 2 | 44 |
| $66.13 | 0 | 0 | $215.00 | $0.49 | 0 | 29 |
| $61.28 | 0 | 25 | $220.00 | $0.63 | 0 | 56 |
| $56.42 | 0 | 148 | $225.00 | $0.77 | 0 | 39 |
| $51.57 | 0 | 15 | $230.00 | $1.02 | 5 | 131 |
| $46.98 | 0 | 9 | $235.00 | $1.31 | 0 | 63 |
| $43.43 | 15 | 22 | $240.00 | $1.90 | 62 | 64 |
| $38.18 | 0 | 22 | $245.00 | $2.49 | 0 | 44 |
| $31.96 | 18 | 249 | $250.00 | $3.27 | 32 | 68 |
| $31.57 | 0 | 0 | $252.50 | $3.38 | 0 | 0 |
| $29.37 | 0 | 9 | $255.00 | $4.40 | 2 | 19 |
| $27.17 | 0 | 0 | $257.50 | $3.98 | 0 | 2 |
| $26.98 | 1 | 275 | $260.00 | $4.50 | 1 | 94 |
| $23.34 | 0 | 0 | $262.50 | $5.14 | 0 | 1 |
| $25.00 | 1 | 36 | $265.00 | $7.72 | 17 | 39 |
| $20.07 | 0 | 0 | $267.50 | $6.87 | 0 | 3 |
| $17.49 | 4 | 35 | $270.00 | $6.01 | 3 | 36 |
| $15.91 | 2 | 0 | $272.50 | $10.73 | 1 | 3 |
| $15.58 | 0 | 45 | $275.00 | $11.39 | 1 | 15 |
| $14.16 | 0 | 1 | $277.50 | $12.05 | 1 | 11 |
| $12.14 | 2 | 83 | $280.00 | $9.51 | 3 | 29 |
| $11.33 | 0 | 0 | $282.50 | $11.63 | 1 | 10 |
| $9.55 | 7 | 102 | $285.00 | $14.66 | 0 | 14 |
| $10.03 | 2 | 18 | $287.50 | $14.06 | 1 | 6 |
| $8.00 | 5 | 83 | $290.00 | $17.72 | 0 | 9 |
| $7.10 | 2 | 4 | $292.50 | $19.41 | 0 | 0 |
| $6.75 | 3 | 30 | $295.00 | $21.10 | 0 | 0 |
| $6.59 | 3 | 2 | $297.50 | $22.83 | 0 | 0 |
| $4.95 | 29 | 121 | $300.00 | $24.55 | 0 | 6 |
| $4.44 | 0 | 0 | $302.50 | $26.28 | 0 | 0 |
| $3.65 | 0 | 6 | $305.00 | $28.02 | 0 | 0 |
| $0.00 | 0 | 0 | $307.50 | $0.00 | 0 | 0 |
| $2.15 | 1 | 38 | $310.00 | $32.33 | 0 | 1 |
| $2.71 | 1 | 3 | $315.00 | $36.68 | 0 | 0 |
| $2.56 | 18 | 46 | $320.00 | $41.08 | 0 | 0 |
| $1.36 | 0 | 14 | $325.00 | $45.82 | 0 | 0 |
| $1.41 | 27 | 89 | $330.00 | $50.58 | 0 | 0 |
| $1.55 | 2 | 3 | $335.00 | $55.34 | 0 | 0 |
| $0.80 | 3 | 3 | $340.00 | $60.18 | 0 | 0 |
| $0.42 | 0 | 0 | $345.00 | $65.07 | 0 | 0 |
| $0.30 | 0 | 0 | $350.00 | $70.01 | 0 | 0 |
| $0.22 | 0 | 12 | $355.00 | $74.99 | 0 | 0 |
| $0.15 | 0 | 12 | $360.00 | $79.99 | 0 | 0 |
| $0.11 | 0 | 0 | $365.00 | $84.99 | 0 | 0 |
| $0.07 | 0 | 0 | $370.00 | $89.99 | 0 | 0 |
| $0.05 | 0 | 0 | $375.00 | $94.99 | 0 | 0 |
| $0.03 | 0 | 0 | $380.00 | $99.99 | 0 | 0 |
| $0.02 | 0 | 0 | $385.00 | $104.99 | 0 | 0 |
| $0.02 | 0 | 1 | $390.00 | $109.99 | 0 | 0 |
Nov 6, 2026 (52个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $125.01 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $120.01 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $115.01 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $110.01 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $105.01 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $100.01 | 0 | 0 | $180.00 | $0.01 | 0 | 0 |
| $95.01 | 0 | 0 | $185.00 | $0.02 | 0 | 0 |
| $90.01 | 0 | 0 | $190.00 | $0.03 | 0 | 2 |
| $85.02 | 0 | 0 | $195.00 | $1.12 | 1 | 4 |
| $80.05 | 0 | 0 | $200.00 | $0.15 | 3 | 10 |
| $75.12 | 0 | 0 | $205.00 | $0.18 | 0 | 18 |
| $70.22 | 0 | 0 | $210.00 | $0.28 | 0 | 27 |
| $65.37 | 0 | 0 | $215.00 | $0.44 | 0 | 1 |
| $60.60 | 0 | 1 | $220.00 | $1.00 | 6 | 8 |
| $55.92 | 0 | 0 | $225.00 | $0.98 | 0 | 4 |
| $51.24 | 0 | 0 | $230.00 | $1.52 | 1 | 11 |
| $46.72 | 0 | 3 | $235.00 | $1.77 | 0 | 5 |
| $42.21 | 0 | 9 | $240.00 | $2.80 | 6 | 74 |
| $38.01 | 0 | 4 | $245.00 | $3.05 | 0 | 10 |
| $33.85 | 0 | 8 | $250.00 | $2.95 | 1 | 38 |
| $30.16 | 0 | 9 | $255.00 | $5.19 | 0 | 6 |
| $26.47 | 0 | 7 | $260.00 | $6.49 | 0 | 7 |
| $0.00 | 0 | 0 | $262.50 | $0.00 | 0 | 0 |
| $22.78 | 0 | 6 | $265.00 | $7.79 | 0 | 6 |
| $0.00 | 0 | 0 | $267.50 | $0.00 | 0 | 0 |
| $19.63 | 0 | 5 | $270.00 | $9.63 | 0 | 12 |
| $0.00 | 0 | 0 | $272.50 | $0.00 | 0 | 0 |
| $20.90 | 1 | 10 | $275.00 | $11.47 | 0 | 17 |
| $0.00 | 0 | 0 | $277.50 | $0.00 | 0 | 0 |
| $14.30 | 3 | 9 | $280.00 | $14.06 | 0 | 34 |
| $0.00 | 0 | 0 | $282.50 | $0.00 | 0 | 0 |
| $15.30 | 1 | 7 | $285.00 | $16.66 | 0 | 2 |
| $0.00 | 0 | 0 | $287.50 | $0.00 | 0 | 0 |
| $9.97 | 0 | 11 | $290.00 | $19.93 | 0 | 0 |
| $0.00 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $8.00 | 6 | 4 | $295.00 | $23.20 | 0 | 0 |
| $0.00 | 0 | 0 | $297.50 | $0.00 | 0 | 0 |
| $6.59 | 0 | 8 | $300.00 | $26.54 | 0 | 1 |
| $0.00 | 0 | 0 | $302.50 | $0.00 | 0 | 0 |
| $5.47 | 0 | 6 | $305.00 | $30.41 | 0 | 0 |
| $0.00 | 0 | 0 | $307.50 | $0.00 | 0 | 0 |
| $4.35 | 0 | 7 | $310.00 | $34.28 | 0 | 0 |
| $4.60 | 2 | 2 | $315.00 | $38.32 | 0 | 0 |
| $1.40 | 1 | 7 | $320.00 | $42.71 | 0 | 0 |
| $2.25 | 0 | 3 | $325.00 | $47.16 | 0 | 0 |
| $1.70 | 0 | 2 | $330.00 | $51.60 | 0 | 0 |
| $1.39 | 0 | 1 | $335.00 | $56.29 | 0 | 0 |
| $1.09 | 0 | 29 | $340.00 | $60.98 | 0 | 0 |
| $0.84 | 0 | 1 | $345.00 | $65.73 | 0 | 0 |
| $0.95 | 10 | 12 | $350.00 | $70.53 | 0 | 0 |
| $0.49 | 0 | 8 | $355.00 | $75.38 | 0 | 0 |
| $0.37 | 0 | 0 | $360.00 | $80.26 | 0 | 0 |
Nov 13, 2026 (43个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $125.57 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $120.59 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $115.61 | 0 | 0 | $165.00 | $0.01 | 0 | 0 |
| $110.63 | 0 | 0 | $170.00 | $0.01 | 0 | 0 |
| $105.65 | 0 | 0 | $175.00 | $0.02 | 0 | 0 |
| $100.69 | 0 | 0 | $180.00 | $0.04 | 0 | 0 |
| $95.73 | 0 | 0 | $185.00 | $0.07 | 0 | 0 |
| $90.80 | 0 | 0 | $190.00 | $0.12 | 0 | 0 |
| $85.88 | 0 | 0 | $195.00 | $0.19 | 0 | 0 |
| $81.00 | 0 | 0 | $200.00 | $0.29 | 0 | 0 |
| $76.16 | 0 | 0 | $205.00 | $0.44 | 0 | 10 |
| $71.38 | 0 | 0 | $210.00 | $0.64 | 0 | 10 |
| $66.67 | 0 | 0 | $215.00 | $0.91 | 0 | 0 |
| $62.04 | 0 | 5 | $220.00 | $1.27 | 0 | 10 |
| $57.48 | 0 | 0 | $225.00 | $3.10 | 1 | 12 |
| $52.92 | 0 | 0 | $230.00 | $3.32 | 1 | 13 |
| $48.39 | 0 | 0 | $235.00 | $2.58 | 0 | 2 |
| $43.86 | 0 | 0 | $240.00 | $3.04 | 0 | 2 |
| $42.35 | 1 | 0 | $245.00 | $2.70 | 1 | 11 |
| $34.81 | 0 | 0 | $250.00 | $3.30 | 1 | 123 |
| $31.17 | 0 | 0 | $255.00 | $4.55 | 1 | 8 |
| $26.15 | 6 | 3 | $260.00 | $6.65 | 0 | 11 |
| $23.89 | 0 | 15 | $265.00 | $8.01 | 0 | 7 |
| $21.15 | 0 | 4 | $270.00 | $8.40 | 1 | 1 |
| $18.42 | 0 | 2 | $275.00 | $12.52 | 0 | 14 |
| $17.00 | 3 | 11 | $280.00 | $12.30 | 1 | 19 |
| $15.96 | 2 | 7 | $285.00 | $17.35 | 0 | 1 |
| $11.35 | 0 | 171 | $290.00 | $20.45 | 0 | 0 |
| $9.50 | 0 | 233 | $295.00 | $23.61 | 0 | 0 |
| $10.35 | 7 | 17 | $300.00 | $26.96 | 0 | 2 |
| $6.40 | 0 | 18 | $305.00 | $30.52 | 0 | 1 |
| $5.16 | 0 | 20 | $310.00 | $34.30 | 0 | 0 |
| $4.27 | 0 | 3 | $315.00 | $38.42 | 0 | 0 |
| $4.90 | 6 | 11 | $320.00 | $42.56 | 0 | 0 |
| $2.72 | 0 | 5 | $325.00 | $46.93 | 0 | 0 |
| $2.07 | 0 | 2 | $330.00 | $51.32 | 0 | 0 |
| $2.45 | 3 | 1 | $335.00 | $55.74 | 0 | 0 |
| $1.10 | 0 | 0 | $340.00 | $60.46 | 0 | 0 |
| $0.85 | 0 | 0 | $345.00 | $65.26 | 0 | 0 |
| $0.65 | 0 | 1 | $350.00 | $70.13 | 0 | 0 |
| $0.49 | 0 | 0 | $355.00 | $75.04 | 0 | 0 |
| $0.37 | 0 | 1 | $360.00 | $80.00 | 0 | 0 |
| $0.21 | 0 | 0 | $370.00 | $89.99 | 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 12:27，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 19:59:34 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
皇家加勒比邮轮 讨论区 0 条评论