史赛克
SYK
294.66
+1.43
+0.49%
史赛克
US · SYK
#199 按市值排名
上市于 1970
294.66
+1.43
+0.49%
实时 - 追踪5344个代码 - 心跳于281秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
477 348
■ 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31.94%——对应一个标准差的波动区间大约为$247.92–$341.40。
期权隐含区间（约68%概率），90天
$247.92现价 $294.66$341.40
分析师目标价区间（约12个月）
$298.00均值 $367.88$420.00
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 $310.00 | 看涨 | $0.08 | 147 | 685 | 94.86% |
| Oct 16 $300.00 | 看涨 | $0.30 | 124 | 470 | 85.71% |
| Oct 16 $290.00 | 看跌 | $1.10 | 111 | 163 | 65.10% |
| Oct 16 $280.00 | 看跌 | $0.14 | 72 | 214 | 88.81% |
| Oct 16 $280.00 | 看涨 | $13.34 | 58 | 797 | 93.11% |
| Oct 16 $290.00 | 看涨 | $4.50 | 54 | 330 | 61.99% |
| Oct 16 $360.00 | 看涨 | $0.05 | 32 | 272 | 272.82% |
| Oct 16 $270.00 | 看跌 | $0.11 | 28 | 1,196 | 140.74% |
| Dec 18 $260.00 | 看跌 | $9.40 | 28 | 196 | 32.59% |
| Dec 18 $280.00 | 看跌 | $18.70 | 28 | 245 | 32.80% |
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 (29个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $81.66 | 0 | 0 | $200.00 | $0.00 | 0 | 1 |
| $71.66 | 0 | 0 | $210.00 | $0.00 | 0 | 1 |
| $61.66 | 0 | 0 | $220.00 | $0.00 | 0 | 6 |
| $51.66 | 0 | 0 | $230.00 | $0.00 | 0 | 19 |
| $41.67 | 0 | 1 | $240.00 | $0.10 | 12 | 155 |
| $41.00 | 1 | 34 | $250.00 | $0.49 | 3 | 217 |
| $30.35 | 1 | 9 | $260.00 | $0.06 | 4 | 405 |
| $18.20 | 1 | 235 | $270.00 | $0.11 | 28 | 1,196 |
| $13.34 | 58 | 797 | $280.00 | $0.14 | 72 | 214 |
| $4.50 | 54 | 330 | $290.00 | $1.10 | 111 | 163 |
| $0.30 | 124 | 470 | $300.00 | $9.63 | 3 | 20 |
| $0.08 | 147 | 685 | $310.00 | $28.38 | 0 | 12 |
| $0.00 | 0 | 148 | $320.00 | $38.38 | 0 | 16 |
| $0.00 | 0 | 112 | $330.00 | $39.21 | 2 | 4 |
| $0.00 | 0 | 161 | $340.00 | $58.38 | 0 | 1 |
| $0.00 | 0 | 369 | $350.00 | $68.38 | 0 | 0 |
| $0.05 | 32 | 272 | $360.00 | $78.38 | 0 | 0 |
| $0.20 | 1 | 84 | $370.00 | $88.38 | 0 | 0 |
| $0.00 | 0 | 25 | $380.00 | $98.38 | 0 | 0 |
| $0.00 | 0 | 43 | $390.00 | $108.38 | 0 | 0 |
| $0.00 | 0 | 1 | $400.00 | $118.38 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $128.38 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $138.38 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $148.38 | 0 | 0 |
| $0.00 | 0 | 1 | $440.00 | $158.38 | 0 | 0 |
| $0.00 | 0 | 0 | $450.00 | $168.38 | 0 | 0 |
| $0.00 | 0 | 0 | $460.00 | $178.38 | 0 | 0 |
| $0.00 | 0 | 0 | $470.00 | $188.38 | 0 | 0 |
| $0.00 | 0 | 0 | $480.00 | $198.38 | 0 | 0 |
Nov 20, 2026 (29个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $111.80 | 0 | 0 | $170.00 | $0.43 | 0 | 0 |
| $106.90 | 0 | 0 | $175.00 | $0.49 | 0 | 0 |
| $102.00 | 0 | 0 | $180.00 | $0.57 | 0 | 0 |
| $97.12 | 0 | 0 | $185.00 | $0.65 | 0 | 0 |
| $92.24 | 0 | 0 | $190.00 | $0.74 | 0 | 0 |
| $87.38 | 0 | 0 | $195.00 | $0.84 | 0 | 0 |
| $82.52 | 0 | 0 | $200.00 | $0.95 | 0 | 0 |
| $72.84 | 0 | 0 | $210.00 | $1.20 | 0 | 0 |
| $63.21 | 0 | 0 | $220.00 | $1.50 | 0 | 0 |
| $53.62 | 0 | 0 | $230.00 | $1.85 | 0 | 0 |
| $44.83 | 0 | 0 | $240.00 | $3.00 | 0 | 0 |
| $36.40 | 0 | 0 | $250.00 | $5.00 | 2 | 9 |
| $28.91 | 0 | 0 | $260.00 | $7.57 | 3 | 9 |
| $19.85 | 10 | 0 | $270.00 | $11.40 | 13 | 0 |
| $16.76 | 0 | 1 | $280.00 | $16.44 | 1 | 0 |
| $12.20 | 0 | 1 | $290.00 | $20.34 | 0 | 0 |
| $8.65 | 0 | 0 | $300.00 | $26.88 | 0 | 0 |
| $5.95 | 0 | 0 | $310.00 | $34.33 | 0 | 0 |
| $3.68 | 0 | 0 | $320.00 | $42.30 | 0 | 0 |
| $1.83 | 3 | 0 | $330.00 | $51.48 | 0 | 0 |
| $1.88 | 0 | 0 | $340.00 | $60.90 | 0 | 0 |
| $1.21 | 0 | 0 | $350.00 | $70.47 | 0 | 0 |
| $0.76 | 0 | 0 | $360.00 | $80.24 | 0 | 0 |
| $0.47 | 0 | 0 | $370.00 | $90.13 | 0 | 0 |
| $0.29 | 0 | 0 | $380.00 | $100.07 | 0 | 0 |
| $0.17 | 0 | 0 | $390.00 | $110.05 | 0 | 0 |
| $0.10 | 0 | 0 | $400.00 | $120.03 | 0 | 0 |
| $0.06 | 0 | 0 | $410.00 | $130.01 | 0 | 0 |
| $0.03 | 0 | 0 | $420.00 | $140.00 | 0 | 0 |
Dec 18, 2026 (39个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $103.13 | 0 | 0 | $180.00 | $1.31 | 0 | 6 |
| $98.23 | 0 | 0 | $185.00 | $1.36 | 0 | 8 |
| $93.33 | 0 | 0 | $190.00 | $1.41 | 0 | 12 |
| $88.43 | 0 | 0 | $195.00 | $1.46 | 0 | 3 |
| $83.53 | 0 | 0 | $200.00 | $1.51 | 0 | 9 |
| $73.73 | 0 | 2 | $210.00 | $1.62 | 0 | 34 |
| $64.26 | 0 | 2 | $220.00 | $2.05 | 0 | 363 |
| $55.10 | 0 | 2 | $230.00 | $2.80 | 0 | 60 |
| $46.68 | 0 | 2 | $240.00 | $4.30 | 0 | 116 |
| $38.60 | 0 | 3 | $250.00 | $6.30 | 2 | 678 |
| $30.96 | 0 | 5 | $260.00 | $9.40 | 28 | 196 |
| $24.79 | 0 | 39 | $270.00 | $13.90 | 25 | 135 |
| $17.50 | 4 | 35 | $280.00 | $18.70 | 28 | 245 |
| $13.30 | 5 | 87 | $290.00 | $24.40 | 3 | 352 |
| $9.90 | 8 | 197 | $300.00 | $29.11 | 0 | 261 |
| $8.19 | 0 | 101 | $310.00 | $35.89 | 0 | 142 |
| $5.96 | 0 | 233 | $320.00 | $43.85 | 0 | 103 |
| $3.50 | 8 | 1,807 | $330.00 | $52.55 | 0 | 102 |
| $2.96 | 0 | 172 | $340.00 | $61.38 | 0 | 77 |
| $1.40 | 6 | 348 | $350.00 | $71.02 | 0 | 168 |
| $1.92 | 0 | 201 | $360.00 | $80.70 | 0 | 18 |
| $1.77 | 0 | 299 | $370.00 | $90.61 | 0 | 5 |
| $0.66 | 6 | 186 | $380.00 | $100.52 | 0 | 6 |
| $1.23 | 1 | 986 | $390.00 | $110.44 | 0 | 0 |
| $1.37 | 0 | 172 | $400.00 | $120.39 | 0 | 0 |
| $1.28 | 0 | 55 | $410.00 | $130.34 | 0 | 0 |
| $1.19 | 0 | 11 | $420.00 | $140.29 | 0 | 0 |
| $1.12 | 0 | 23 | $430.00 | $150.25 | 0 | 0 |
| $1.04 | 0 | 35 | $440.00 | $160.21 | 0 | 0 |
| $0.98 | 0 | 162 | $450.00 | $170.17 | 0 | 0 |
| $0.91 | 0 | 35 | $460.00 | $180.14 | 0 | 0 |
| $0.86 | 0 | 3 | $470.00 | $190.11 | 0 | 0 |
| $0.80 | 0 | 0 | $480.00 | $200.08 | 0 | 0 |
| $0.75 | 0 | 4 | $490.00 | $210.06 | 0 | 0 |
| $0.71 | 0 | 0 | $500.00 | $220.03 | 0 | 0 |
| $0.67 | 0 | 4 | $510.00 | $230.01 | 0 | 0 |
| $0.63 | 0 | 3 | $520.00 | $239.99 | 0 | 0 |
| $0.56 | 0 | 1 | $540.00 | $259.95 | 0 | 0 |
| $0.50 | 0 | 6 | $560.00 | $279.91 | 0 | 0 |
Jan 15, 2027 (42个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $107.71 | 0 | 14 | $175.00 | $0.25 | 0 | 46 |
| $102.99 | 0 | 0 | $180.00 | $0.50 | 0 | 1 |
| $98.30 | 0 | 0 | $185.00 | $0.77 | 0 | 7 |
| $93.62 | 0 | 1 | $190.00 | $1.04 | 0 | 7 |
| $88.94 | 0 | 0 | $195.00 | $1.00 | 1 | 46 |
| $84.26 | 0 | 16 | $200.00 | $1.59 | 0 | 31 |
| $74.91 | 0 | 2 | $210.00 | $2.14 | 0 | 107 |
| $65.55 | 0 | 1 | $220.00 | $2.70 | 0 | 203 |
| $56.20 | 0 | 1 | $230.00 | $3.25 | 0 | 27 |
| $48.27 | 0 | 6 | $240.00 | $6.00 | 1 | 76 |
| $40.74 | 0 | 14 | $250.00 | $8.70 | 5 | 452 |
| $33.65 | 0 | 8 | $260.00 | $10.50 | 0 | 71 |
| $27.56 | 0 | 99 | $270.00 | $14.35 | 0 | 173 |
| $19.98 | 3 | 152 | $280.00 | $18.55 | 0 | 126 |
| $17.45 | 0 | 60 | $290.00 | $24.19 | 0 | 116 |
| $12.00 | 1 | 170 | $300.00 | $32.20 | 1 | 285 |
| $10.35 | 0 | 112 | $310.00 | $37.21 | 0 | 134 |
| $7.45 | 0 | 304 | $320.00 | $44.49 | 0 | 802 |
| $4.40 | 1 | 384 | $330.00 | $52.98 | 0 | 59 |
| $3.30 | 2 | 259 | $340.00 | $61.63 | 0 | 555 |
| $3.13 | 0 | 136 | $350.00 | $71.00 | 0 | 656 |
| $2.30 | 0 | 291 | $360.00 | $80.53 | 0 | 209 |
| $1.65 | 0 | 2,743 | $370.00 | $90.24 | 0 | 788 |
| $1.12 | 0 | 817 | $380.00 | $100.09 | 0 | 150 |
| $0.79 | 0 | 406 | $390.00 | $110.02 | 0 | 32 |
| $0.55 | 0 | 583 | $400.00 | $119.98 | 0 | 99 |
| $0.38 | 0 | 228 | $410.00 | $129.96 | 0 | 12 |
| $0.26 | 0 | 377 | $420.00 | $139.94 | 0 | 40 |
| $0.18 | 0 | 138 | $430.00 | $149.93 | 0 | 0 |
| $0.12 | 0 | 164 | $440.00 | $159.91 | 0 | 0 |
| $0.08 | 0 | 167 | $450.00 | $169.90 | 0 | 0 |
| $0.05 | 0 | 887 | $460.00 | $179.88 | 0 | 0 |
| $0.04 | 0 | 57 | $470.00 | $189.87 | 0 | 0 |
| $0.02 | 0 | 27 | $480.00 | $199.87 | 0 | 0 |
| $0.02 | 0 | 12 | $490.00 | $209.87 | 0 | 0 |
| $0.01 | 0 | 44 | $500.00 | $219.87 | 0 | 0 |
| $0.01 | 0 | 16 | $510.00 | $229.87 | 0 | 0 |
| $0.00 | 0 | 10 | $520.00 | $239.87 | 0 | 0 |
| $0.00 | 0 | 74 | $540.00 | $259.87 | 0 | 0 |
| $0.00 | 0 | 6 | $560.00 | $279.87 | 0 | 0 |
| $0.00 | 0 | 2 | $580.00 | $299.87 | 0 | 0 |
| $0.00 | 0 | 6 | $600.00 | $319.87 | 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 20:33，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 20:02:20 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
史赛克 讨论区 0 条评论