美国联合航空
UAL
96.10
-5.21
-5.14%
美国联合航空
US · UAL
#594 按市值排名
上市于 1970
96.10
-5.21
-5.14%
实时 - 追踪5344个代码 - 心跳于344秒前
· 2026-10-16 20:01
✦ 今日期权资金流向
看跌占优
7470 8105
■ 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52.62%——对应一个标准差的波动区间大约为$82.35–$109.85。
期权隐含区间（约68%概率），27天
$82.35现价 $96.10$109.85
分析师目标价区间（约12个月）
$140.00均值 $159.93$203.00
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 9 $101.00 | 看跌 | $0.02 | 1,902 | 583 | 92.35% |
| Oct 16 $103.00 | 看涨 | $0.36 | 584 | 621 | 70.44% |
| Oct 23 $100.00 | 看跌 | $5.03 | 426 | 544 | 59.07% |
| Oct 23 $105.00 | 看涨 | $0.65 | 404 | 127 | 61.58% |
| Oct 23 $110.00 | 看涨 | $0.20 | 399 | 2,577 | 67.95% |
| Oct 23 $102.00 | 看涨 | $1.11 | 394 | 202 | 61.30% |
| Nov 13 $102.00 | 看跌 | $7.35 | 390 | 4 | 49.85% |
| Oct 23 $106.00 | 看涨 | $0.47 | 275 | 277 | 59.50% |
| Oct 23 $103.00 | 看涨 | $0.92 | 264 | 180 | 59.00% |
| Oct 9 $102.00 | 看跌 | $0.05 | 242 | 407 | 79.72% |
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 (61个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $41.03 | 0 | 2 | $70.00 | $0.00 | 0 | 6 |
| $36.03 | 0 | 2 | $75.00 | $0.00 | 0 | 0 |
| $30.40 | 1 | 31 | $80.00 | $0.00 | 0 | 2 |
| $26.03 | 0 | 0 | $85.00 | $0.00 | 0 | 5 |
| $20.10 | 5 | 7 | $90.00 | $0.00 | 0 | 54 |
| $19.21 | 6 | 7 | $91.00 | $0.00 | 0 | 0 |
| $18.28 | 2 | 9 | $92.00 | $0.00 | 0 | 4 |
| $16.66 | 6 | 4 | $93.00 | $0.00 | 0 | 16 |
| $15.67 | 10 | 9 | $94.00 | $0.00 | 0 | 14 |
| $15.29 | 10 | 7 | $95.00 | $0.04 | 3 | 266 |
| $14.31 | 6 | 4 | $96.00 | $0.02 | 1 | 90 |
| $14.04 | 0 | 4 | $97.00 | $0.01 | 0 | 152 |
| $13.05 | 0 | 1 | $98.00 | $0.02 | 8 | 171 |
| $12.06 | 0 | 1 | $99.00 | $0.03 | 0 | 309 |
| $11.80 | 34 | 31 | $100.00 | $0.03 | 12 | 222 |
| $10.10 | 0 | 3 | $101.00 | $0.02 | 13 | 94 |
| $9.12 | 0 | 4 | $102.00 | $0.07 | 4 | 39 |
| $7.58 | 1 | 1 | $103.00 | $0.02 | 41 | 144 |
| $6.45 | 3 | 4 | $104.00 | $0.03 | 70 | 345 |
| $5.95 | 4 | 13 | $105.00 | $0.03 | 50 | 472 |
| $5.33 | 0 | 47 | $106.00 | $0.08 | 30 | 156 |
| $4.44 | 0 | 59 | $107.00 | $0.10 | 72 | 176 |
| $3.40 | 1 | 94 | $108.00 | $0.33 | 125 | 381 |
| $3.00 | 12 | 443 | $109.00 | $0.36 | 36 | 208 |
| $1.65 | 4 | 103 | $110.00 | $0.50 | 142 | 1,369 |
| $1.55 | 124 | 394 | $111.00 | $1.07 | 36 | 503 |
| $1.00 | 78 | 371 | $112.00 | $1.47 | 10 | 171 |
| $0.64 | 177 | 393 | $113.00 | $2.40 | 80 | 390 |
| $0.43 | 147 | 1,000 | $114.00 | $2.41 | 6 | 331 |
| $0.25 | 117 | 528 | $115.00 | $4.22 | 63 | 76 |
| $0.12 | 110 | 899 | $116.00 | $6.42 | 18 | 252 |
| $0.07 | 167 | 533 | $117.00 | $7.32 | 14 | 38 |
| $0.06 | 83 | 590 | $118.00 | $7.13 | 0 | 1 |
| $0.02 | 12 | 148 | $119.00 | $7.10 | 18 | 11 |
| $0.01 | 33 | 1,951 | $120.00 | $8.10 | 51 | 1 |
| $0.01 | 40 | 181 | $121.00 | $10.07 | 0 | 1 |
| $0.02 | 40 | 101 | $122.00 | $10.15 | 30 | 0 |
| $0.01 | 3 | 132 | $123.00 | $12.05 | 0 | 0 |
| $0.01 | 3 | 344 | $124.00 | $14.31 | 38 | 0 |
| $0.01 | 12 | 544 | $125.00 | $14.05 | 0 | 0 |
| $0.02 | 4 | 56 | $126.00 | $16.21 | 12 | 0 |
| $0.01 | 0 | 35 | $127.00 | $16.05 | 0 | 0 |
| $0.01 | 0 | 20 | $128.00 | $17.05 | 0 | 0 |
| $0.00 | 0 | 44 | $129.00 | $18.05 | 0 | 0 |
| $0.02 | 2 | 168 | $130.00 | $19.05 | 0 | 0 |
| $0.00 | 0 | 8 | $131.00 | $20.05 | 0 | 0 |
| $0.00 | 0 | 25 | $132.00 | $21.05 | 0 | 0 |
| $0.00 | 0 | 7 | $133.00 | $22.05 | 0 | 0 |
| $0.00 | 0 | 1 | $134.00 | $23.05 | 0 | 0 |
| $0.00 | 0 | 3 | $135.00 | $24.05 | 0 | 0 |
| $0.00 | 0 | 2 | $136.00 | $25.05 | 0 | 0 |
| $0.00 | 0 | 2 | $137.00 | $26.05 | 0 | 0 |
| $0.00 | 0 | 1 | $138.00 | $27.05 | 0 | 0 |
| $0.00 | 0 | 1 | $139.00 | $28.05 | 0 | 0 |
| $0.00 | 0 | 2 | $140.00 | $29.05 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $34.05 | 0 | 0 |
| $0.00 | 0 | 0 | $150.00 | $39.05 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $44.05 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $49.05 | 0 | 0 |
| $0.00 | 0 | 1 | $165.00 | $54.05 | 0 | 0 |
| $0.00 | 0 | 2 | $170.00 | $59.05 | 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 | |
| $35.23 | 1 | 5 | $70.00 | $0.00 | 0 | 0 |
| $30.31 | 1 | 5 | $75.00 | $0.00 | 0 | 1 |
| $27.44 | 0 | 0 | $80.00 | $0.00 | 0 | 1 |
| $22.46 | 0 | 0 | $85.00 | $0.01 | 0 | 58 |
| $17.48 | 0 | 8 | $90.00 | $0.04 | 0 | 106 |
| $16.49 | 0 | 3 | $91.00 | $0.04 | 0 | 0 |
| $13.80 | 6 | 10 | $92.00 | $0.05 | 0 | 28 |
| $12.81 | 6 | 8 | $93.00 | $0.01 | 1 | 103 |
| $13.50 | 0 | 13 | $94.00 | $0.01 | 12 | 42 |
| $12.50 | 0 | 26 | $95.00 | $0.01 | 3 | 254 |
| $11.51 | 0 | 17 | $96.00 | $0.06 | 0 | 121 |
| $10.51 | 0 | 19 | $97.00 | $0.07 | 0 | 87 |
| $9.52 | 0 | 20 | $98.00 | $0.01 | 54 | 347 |
| $8.53 | 0 | 2 | $99.00 | $0.01 | 5 | 183 |
| $5.65 | 1 | 17 | $100.00 | $0.01 | 63 | 644 |
| $6.63 | 0 | 36 | $101.00 | $0.02 | 1,902 | 583 |
| $5.76 | 0 | 18 | $102.00 | $0.05 | 242 | 407 |
| $4.89 | 0 | 0 | $103.00 | $0.10 | 98 | 735 |
| $4.14 | 0 | 12 | $104.00 | $0.22 | 58 | 500 |
| $0.82 | 182 | 220 | $105.00 | $0.50 | 86 | 965 |
| $0.57 | 24 | 299 | $106.00 | $1.09 | 50 | 570 |
| $0.18 | 128 | 145 | $107.00 | $1.80 | 70 | 616 |
| $0.11 | 209 | 174 | $108.00 | $2.66 | 25 | 230 |
| $0.08 | 158 | 314 | $109.00 | $3.10 | 72 | 437 |
| $0.03 | 67 | 665 | $110.00 | $4.36 | 11 | 347 |
| $0.01 | 31 | 1,206 | $111.00 | $5.42 | 4 | 219 |
| $0.02 | 18 | 956 | $112.00 | $6.40 | 53 | 176 |
| $0.20 | 5 | 886 | $113.00 | $7.65 | 13 | 56 |
| $0.01 | 124 | 210 | $114.00 | $6.77 | 0 | 18 |
| $0.07 | 133 | 2,065 | $115.00 | $8.50 | 50 | 106 |
| $0.01 | 66 | 596 | $116.00 | $8.64 | 0 | 6 |
| $0.01 | 40 | 541 | $117.00 | $9.64 | 0 | 5 |
| $0.02 | 15 | 477 | $118.00 | $13.12 | 1 | 2 |
| $0.07 | 31 | 208 | $119.00 | $14.05 | 1 | 11 |
| $0.01 | 135 | 1,207 | $120.00 | $12.62 | 0 | 8 |
| $0.06 | 0 | 323 | $121.00 | $13.61 | 0 | 0 |
| $0.01 | 10 | 278 | $122.00 | $14.61 | 0 | 3 |
| $0.03 | 2 | 195 | $123.00 | $15.60 | 0 | 0 |
| $0.04 | 0 | 210 | $124.00 | $16.60 | 0 | 0 |
| $0.17 | 21 | 402 | $125.00 | $17.60 | 0 | 0 |
| $0.01 | 4 | 174 | $126.00 | $18.59 | 0 | 1 |
| $0.01 | 1 | 89 | $127.00 | $19.59 | 0 | 0 |
| $0.01 | 1 | 40 | $128.00 | $20.58 | 0 | 0 |
| $0.02 | 0 | 56 | $129.00 | $21.58 | 0 | 1 |
| $0.01 | 2 | 186 | $130.00 | $22.58 | 0 | 0 |
| $0.01 | 8 | 60 | $131.00 | $23.57 | 0 | 2 |
| $0.01 | 4 | 52 | $132.00 | $24.57 | 0 | 0 |
| $0.01 | 0 | 6 | $133.00 | $25.57 | 0 | 0 |
| $0.01 | 0 | 2 | $134.00 | $26.56 | 0 | 0 |
| $0.00 | 0 | 54 | $135.00 | $27.56 | 0 | 0 |
| $0.00 | 0 | 55 | $140.00 | $32.56 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $37.56 | 0 | 0 |
| $0.00 | 0 | 1 | $150.00 | $42.56 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $47.56 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $52.56 | 0 | 0 |
| $0.00 | 0 | 1 | $165.00 | $57.56 | 0 | 0 |
| $0.00 | 0 | 76 | $170.00 | $62.56 | 0 | 0 |
Oct 16, 2026 (67个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $54.67 | 2 | 6 | $45.00 | $0.00 | 0 | 11 |
| $51.49 | 0 | 6 | $47.50 | $0.00 | 0 | 11 |
| $48.99 | 0 | 7 | $50.00 | $0.00 | 0 | 0 |
| $46.43 | 29 | 5 | $55.00 | $0.00 | 0 | 65 |
| $41.43 | 31 | 8 | $60.00 | $0.00 | 0 | 89 |
| $34.73 | 3 | 3 | $65.00 | $0.00 | 0 | 35 |
| $29.91 | 1 | 27 | $70.00 | $0.00 | 0 | 18 |
| $23.99 | 0 | 1 | $75.00 | $0.00 | 0 | 326 |
| $18.99 | 0 | 7 | $80.00 | $0.00 | 0 | 180 |
| $16.49 | 0 | 2 | $82.50 | $0.00 | 0 | 66 |
| $14.50 | 1 | 2 | $85.00 | $0.04 | 1 | 260 |
| $11.50 | 0 | 22 | $87.50 | $0.00 | 0 | 293 |
| $9.01 | 0 | 59 | $90.00 | $0.01 | 6 | 559 |
| $6.59 | 0 | 22 | $92.50 | $0.01 | 3 | 327 |
| $6.87 | 4 | 6 | $93.00 | $0.01 | 4 | 12 |
| $5.22 | 0 | 3 | $94.00 | $0.02 | 27 | 57 |
| $4.31 | 0 | 119 | $95.00 | $0.06 | 76 | 762 |
| $3.41 | 0 | 1 | $96.00 | $0.07 | 78 | 387 |
| $2.58 | 0 | 2 | $97.00 | $0.07 | 104 | 153 |
| $2.16 | 0 | 89 | $97.50 | $0.19 | 81 | 1,057 |
| $2.60 | 4 | 23 | $98.00 | $0.11 | 75 | 311 |
| $2.60 | 21 | 66 | $99.00 | $0.19 | 37 | 517 |
| $1.25 | 137 | 306 | $100.00 | $0.43 | 228 | 2,516 |
| $0.88 | 105 | 131 | $101.00 | $0.75 | 76 | 371 |
| $0.57 | 119 | 217 | $102.00 | $1.80 | 44 | 287 |
| $0.36 | 584 | 621 | $103.00 | $2.17 | 70 | 649 |
| $0.20 | 31 | 75 | $104.00 | $5.34 | 1 | 292 |
| $0.09 | 100 | 487 | $105.00 | $3.75 | 63 | 2,161 |
| $0.06 | 49 | 203 | $106.00 | $5.85 | 12 | 379 |
| $0.05 | 4 | 90 | $107.00 | $6.14 | 38 | 28 |
| $0.06 | 3 | 148 | $108.00 | $8.29 | 22 | 107 |
| $0.08 | 27 | 1,930 | $109.00 | $9.65 | 9 | 102 |
| $0.05 | 76 | 3,108 | $110.00 | $9.74 | 52 | 361 |
| $0.02 | 20 | 267 | $111.00 | $12.05 | 0 | 156 |
| $0.13 | 6 | 1,107 | $112.00 | $13.35 | 2 | 82 |
| $0.10 | 14 | 685 | $113.00 | $14.27 | 1 | 90 |
| $0.00 | 0 | 609 | $114.00 | $15.04 | 0 | 34 |
| $0.03 | 37 | 3,941 | $115.00 | $13.70 | 6 | 159 |
| $0.00 | 0 | 807 | $116.00 | $14.75 | 15 | 0 |
| $0.05 | 14 | 1,083 | $117.00 | $15.60 | 132 | 0 |
| $0.03 | 1 | 1,084 | $118.00 | $19.04 | 0 | 0 |
| $0.00 | 0 | 897 | $119.00 | $17.75 | 57 | 0 |
| $0.01 | 146 | 12,287 | $120.00 | $18.66 | 207 | 135 |
| $0.00 | 0 | 672 | $121.00 | $22.04 | 0 | 0 |
| $0.00 | 0 | 24 | $122.00 | $23.04 | 0 | 0 |
| $0.00 | 0 | 18 | $123.00 | $24.04 | 0 | 0 |
| $0.00 | 0 | 12 | $124.00 | $25.04 | 0 | 0 |
| $0.47 | 2 | 3,441 | $125.00 | $26.04 | 0 | 0 |
| $0.00 | 0 | 37 | $126.00 | $27.04 | 0 | 0 |
| $0.00 | 0 | 2 | $127.00 | $28.04 | 0 | 0 |
| $0.00 | 0 | 0 | $128.00 | $29.04 | 0 | 0 |
| $0.00 | 0 | 0 | $129.00 | $29.80 | 1 | 0 |
| $0.17 | 5 | 3,667 | $130.00 | $30.73 | 1 | 1 |
| $0.00 | 0 | 10,011 | $135.00 | $36.04 | 0 | 0 |
| $0.02 | 1 | 1,322 | $140.00 | $41.04 | 0 | 0 |
| $0.00 | 0 | 650 | $145.00 | $46.04 | 0 | 0 |
| $0.00 | 0 | 1,922 | $150.00 | $51.04 | 0 | 0 |
| $0.00 | 0 | 508 | $155.00 | $56.04 | 0 | 0 |
| $0.02 | 5 | 80 | $160.00 | $61.04 | 0 | 0 |
| $0.00 | 0 | 545 | $165.00 | $66.04 | 0 | 0 |
| $0.00 | 0 | 458 | $170.00 | $71.04 | 0 | 0 |
| $0.00 | 0 | 106 | $175.00 | $76.04 | 0 | 0 |
| $0.00 | 0 | 50 | $180.00 | $81.04 | 0 | 0 |
| $0.00 | 0 | 116 | $185.00 | $86.04 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $91.04 | 0 | 0 |
| $0.00 | 0 | 30 | $195.00 | $96.04 | 0 | 0 |
| $0.00 | 0 | 29 | $200.00 | $101.04 | 0 | 0 |
Oct 23, 2026 (57个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $27.17 | 1 | 0 | $70.00 | $0.05 | 14 | 0 |
| $26.35 | 0 | 0 | $75.00 | $0.08 | 0 | 1 |
| $21.40 | 0 | 1 | $80.00 | $0.04 | 159 | 19 |
| $12.35 | 10 | 0 | $85.00 | $0.26 | 58 | 56 |
| $15.46 | 0 | 0 | $86.00 | $0.29 | 35 | 1 |
| $15.11 | 11 | 0 | $87.00 | $0.38 | 3 | 15 |
| $14.12 | 11 | 2 | $88.00 | $0.55 | 52 | 62 |
| $13.35 | 2 | 3 | $89.00 | $0.75 | 23 | 3 |
| $7.33 | 4 | 2 | $90.00 | $1.04 | 52 | 55 |
| $6.90 | 4 | 0 | $91.00 | $1.20 | 11 | 8 |
| $9.89 | 0 | 0 | $92.00 | $1.49 | 29 | 12 |
| $5.30 | 6 | 13 | $93.00 | $1.79 | 86 | 286 |
| $5.01 | 1 | 22 | $94.00 | $2.11 | 45 | 110 |
| $3.87 | 5 | 110 | $95.00 | $2.65 | 180 | 312 |
| $6.67 | 0 | 6 | $96.00 | $3.11 | 95 | 112 |
| $2.86 | 25 | 1,506 | $97.00 | $3.62 | 35 | 90 |
| $2.40 | 51 | 1,534 | $98.00 | $4.25 | 78 | 384 |
| $2.00 | 20 | 28 | $99.00 | $4.77 | 72 | 79 |
| $1.71 | 143 | 47 | $100.00 | $5.03 | 426 | 544 |
| $1.69 | 17 | 115 | $101.00 | $6.04 | 18 | 276 |
| $1.11 | 394 | 202 | $102.00 | $6.97 | 35 | 256 |
| $0.92 | 264 | 180 | $103.00 | $7.60 | 25 | 227 |
| $0.83 | 28 | 128 | $104.00 | $7.90 | 16 | 58 |
| $0.65 | 404 | 127 | $105.00 | $9.42 | 28 | 406 |
| $0.47 | 275 | 277 | $106.00 | $10.00 | 46 | 243 |
| $0.37 | 20 | 31 | $107.00 | $6.55 | 25 | 200 |
| $0.47 | 10 | 258 | $108.00 | $7.33 | 29 | 43 |
| $0.35 | 12 | 276 | $109.00 | $7.75 | 1 | 25 |
| $0.20 | 399 | 2,577 | $110.00 | $13.90 | 10 | 146 |
| $0.37 | 11 | 65 | $111.00 | $14.60 | 4 | 47 |
| $0.19 | 6 | 151 | $112.00 | $12.11 | 4 | 48 |
| $0.21 | 5 | 110 | $113.00 | $12.19 | 0 | 32 |
| $0.13 | 28 | 65 | $114.00 | $13.10 | 0 | 19 |
| $0.09 | 19 | 412 | $115.00 | $13.69 | 2 | 12 |
| $0.18 | 6 | 29 | $116.00 | $14.92 | 0 | 3 |
| $0.16 | 0 | 36 | $117.00 | $15.90 | 0 | 5 |
| $0.13 | 0 | 37 | $118.00 | $16.87 | 0 | 1 |
| $0.11 | 0 | 63 | $119.00 | $17.85 | 0 | 6 |
| $0.04 | 80 | 570 | $120.00 | $18.83 | 0 | 0 |
| $0.07 | 0 | 203 | $121.00 | $19.81 | 0 | 0 |
| $0.09 | 2 | 27 | $122.00 | $20.79 | 0 | 5 |
| $0.04 | 0 | 57 | $123.00 | $21.78 | 0 | 0 |
| $0.03 | 0 | 61 | $124.00 | $22.77 | 0 | 0 |
| $0.02 | 41 | 105 | $125.00 | $23.76 | 0 | 2 |
| $0.02 | 0 | 27 | $126.00 | $24.75 | 0 | 0 |
| $0.01 | 0 | 42 | $127.00 | $25.75 | 0 | 0 |
| $0.01 | 0 | 48 | $128.00 | $26.74 | 0 | 0 |
| $0.01 | 0 | 433 | $129.00 | $27.74 | 0 | 0 |
| $0.01 | 0 | 117 | $130.00 | $28.74 | 0 | 0 |
| $0.02 | 2 | 309 | $135.00 | $33.73 | 0 | 0 |
| $0.00 | 0 | 58 | $140.00 | $38.72 | 0 | 0 |
| $0.00 | 0 | 289 | $145.00 | $43.72 | 0 | 0 |
| $0.00 | 0 | 2 | $150.00 | $48.71 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $53.71 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $58.70 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $63.70 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $68.70 | 0 | 0 |
Oct 30, 2026 (52个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $31.31 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $26.31 | 0 | 0 | $75.00 | $0.01 | 0 | 4 |
| $21.31 | 0 | 0 | $80.00 | $0.09 | 10 | 3 |
| $16.42 | 0 | 0 | $85.00 | $0.29 | 1 | 15 |
| $15.48 | 0 | 0 | $86.00 | $0.71 | 7 | 1 |
| $14.55 | 0 | 0 | $87.00 | $0.70 | 59 | 1 |
| $13.67 | 0 | 0 | $88.00 | $0.47 | 0 | 3 |
| $12.79 | 0 | 0 | $89.00 | $0.86 | 9 | 3 |
| $11.91 | 0 | 4 | $90.00 | $1.06 | 67 | 214 |
| $11.10 | 0 | 0 | $91.00 | $1.82 | 61 | 5 |
| $10.28 | 0 | 0 | $92.00 | $1.58 | 12 | 12 |
| $9.47 | 0 | 3 | $93.00 | $2.56 | 51 | 124 |
| $8.66 | 0 | 4 | $94.00 | $2.03 | 2 | 76 |
| $5.50 | 9 | 3 | $95.00 | $3.07 | 10 | 101 |
| $7.10 | 0 | 0 | $96.00 | $3.67 | 10 | 69 |
| $6.44 | 0 | 7 | $97.00 | $4.14 | 43 | 31 |
| $3.59 | 4 | 36 | $98.00 | $3.40 | 52 | 28 |
| $2.95 | 10 | 41 | $99.00 | $4.30 | 3 | 112 |
| $2.44 | 22 | 18 | $100.00 | $5.99 | 25 | 197 |
| $2.34 | 3 | 24 | $101.00 | $5.62 | 2 | 10 |
| $2.10 | 2 | 7 | $102.00 | $4.58 | 0 | 20 |
| $1.79 | 2 | 18 | $103.00 | $7.70 | 1 | 77 |
| $1.08 | 2 | 7 | $104.00 | $8.39 | 11 | 45 |
| $1.20 | 6 | 272 | $105.00 | $9.85 | 12 | 411 |
| $1.60 | 6 | 21 | $106.00 | $9.20 | 5 | 26 |
| $2.06 | 0 | 40 | $107.00 | $7.89 | 0 | 46 |
| $0.70 | 10 | 21 | $108.00 | $12.23 | 1 | 15 |
| $0.70 | 2 | 73 | $109.00 | $9.36 | 0 | 27 |
| $0.48 | 5 | 407 | $110.00 | $14.06 | 10 | 57 |
| $0.42 | 6 | 35 | $111.00 | $10.84 | 0 | 32 |
| $0.34 | 7 | 105 | $112.00 | $12.33 | 4 | 24 |
| $0.33 | 4 | 50 | $113.00 | $12.49 | 0 | 3 |
| $0.68 | 1 | 31 | $114.00 | $13.41 | 0 | 5 |
| $0.39 | 3 | 224 | $115.00 | $18.35 | 1 | 8 |
| $0.56 | 1 | 172 | $116.00 | $15.25 | 0 | 0 |
| $0.55 | 1 | 31 | $117.00 | $16.17 | 0 | 1 |
| $0.33 | 0 | 19 | $118.00 | $17.14 | 0 | 40 |
| $0.32 | 0 | 59 | $119.00 | $18.13 | 0 | 1 |
| $0.12 | 17 | 398 | $120.00 | $19.12 | 0 | 15 |
| $0.30 | 0 | 195 | $121.00 | $20.10 | 0 | 22 |
| $0.20 | 11 | 46 | $122.00 | $21.09 | 0 | 1 |
| $1.12 | 1 | 66 | $123.00 | $22.08 | 0 | 0 |
| $0.26 | 0 | 7 | $124.00 | $23.06 | 0 | 0 |
| $0.25 | 0 | 53 | $125.00 | $24.05 | 0 | 0 |
| $0.23 | 0 | 9 | $126.00 | $25.03 | 0 | 0 |
| $0.07 | 1 | 79 | $130.00 | $28.98 | 0 | 0 |
| $0.13 | 0 | 44 | $135.00 | $33.91 | 0 | 0 |
| $0.07 | 0 | 0 | $140.00 | $38.84 | 0 | 0 |
| $0.03 | 0 | 316 | $145.00 | $43.80 | 0 | 0 |
| $0.02 | 0 | 0 | $150.00 | $48.78 | 0 | 0 |
| $0.01 | 0 | 0 | $155.00 | $53.76 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $58.75 | 0 | 0 |
Nov 6, 2026 (51个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $31.47 | 0 | 0 | $70.00 | $0.02 | 0 | 1 |
| $26.56 | 0 | 0 | $75.00 | $0.10 | 0 | 0 |
| $21.77 | 0 | 0 | $80.00 | $0.30 | 0 | 5 |
| $17.03 | 0 | 31 | $85.00 | $1.04 | 15 | 45 |
| $16.16 | 0 | 0 | $86.00 | $0.47 | 7 | 0 |
| $15.29 | 0 | 0 | $87.00 | $0.53 | 8 | 0 |
| $14.44 | 0 | 0 | $88.00 | $0.95 | 0 | 0 |
| $13.60 | 0 | 0 | $89.00 | $0.81 | 2 | 0 |
| $12.75 | 0 | 1 | $90.00 | $1.60 | 15 | 68 |
| $11.90 | 0 | 0 | $91.00 | $1.04 | 1 | 0 |
| $11.13 | 0 | 0 | $92.00 | $1.63 | 0 | 0 |
| $10.40 | 0 | 0 | $93.00 | $1.90 | 0 | 8 |
| $9.68 | 0 | 0 | $94.00 | $3.25 | 2 | 0 |
| $8.95 | 0 | 3 | $95.00 | $3.64 | 6 | 41 |
| $8.23 | 0 | 1 | $96.00 | $4.25 | 1 | 7 |
| $7.50 | 0 | 9 | $97.00 | $4.86 | 15 | 342 |
| $6.86 | 0 | 1 | $98.00 | $4.67 | 1 | 18 |
| $6.22 | 0 | 29 | $99.00 | $3.71 | 0 | 20 |
| $5.67 | 0 | 2 | $100.00 | $6.05 | 7 | 32 |
| $5.35 | 2 | 20 | $101.00 | $4.60 | 0 | 2 |
| $4.56 | 0 | 1 | $102.00 | $5.05 | 0 | 6 |
| $3.75 | 5 | 17 | $103.00 | $5.65 | 0 | 17 |
| $3.76 | 0 | 25 | $104.00 | $6.25 | 0 | 6 |
| $1.75 | 2 | 4 | $105.00 | $8.20 | 1 | 16 |
| $3.14 | 2 | 38 | $106.00 | $7.44 | 0 | 9 |
| $2.55 | 0 | 15 | $107.00 | $8.04 | 0 | 10 |
| $2.15 | 0 | 27 | $108.00 | $8.64 | 0 | 48 |
| $1.36 | 1 | 16 | $109.00 | $9.37 | 0 | 34 |
| $1.03 | 7 | 215 | $110.00 | $9.71 | 3 | 66 |
| $0.73 | 9 | 45 | $111.00 | $10.94 | 0 | 18 |
| $0.83 | 2 | 22 | $112.00 | $11.79 | 0 | 42 |
| $0.76 | 2 | 4 | $113.00 | $12.67 | 0 | 0 |
| $0.84 | 3 | 67 | $114.00 | $13.55 | 0 | 1 |
| $0.52 | 21 | 52 | $115.00 | $14.43 | 0 | 17 |
| $0.51 | 1 | 19 | $116.00 | $15.31 | 0 | 2 |
| $0.52 | 1 | 62 | $117.00 | $16.20 | 0 | 1 |
| $0.51 | 1 | 87 | $118.00 | $17.08 | 0 | 0 |
| $0.54 | 0 | 1 | $119.00 | $18.06 | 0 | 0 |
| $0.37 | 22 | 51 | $120.00 | $19.03 | 0 | 19 |
| $0.48 | 0 | 22 | $121.00 | $20.01 | 0 | 0 |
| $0.46 | 0 | 47 | $122.00 | $20.98 | 0 | 0 |
| $0.43 | 0 | 13 | $123.00 | $21.96 | 0 | 0 |
| $0.41 | 0 | 60 | $124.00 | $22.94 | 0 | 0 |
| $0.38 | 0 | 23 | $125.00 | $23.91 | 0 | 0 |
| $0.35 | 0 | 1 | $126.00 | $24.89 | 0 | 0 |
| $0.05 | 1 | 13 | $130.00 | $28.81 | 0 | 0 |
| $0.14 | 0 | 28 | $135.00 | $33.72 | 0 | 0 |
| $0.07 | 0 | 1 | $140.00 | $38.69 | 0 | 0 |
| $0.03 | 0 | 41 | $145.00 | $43.69 | 0 | 0 |
| $0.02 | 0 | 0 | $150.00 | $48.69 | 0 | 0 |
| $0.01 | 0 | 0 | $155.00 | $53.69 | 0 | 0 |
Nov 13, 2026 (50个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $31.31 | 0 | 0 | $70.00 | $0.05 | 0 | 1 |
| $26.32 | 0 | 0 | $75.00 | $0.26 | 20 | 5 |
| $21.44 | 0 | 11 | $80.00 | $0.49 | 5 | 8 |
| $16.81 | 0 | 2 | $85.00 | $1.25 | 20 | 18 |
| $15.89 | 0 | 0 | $86.00 | $0.84 | 0 | 1 |
| $14.97 | 0 | 0 | $87.00 | $0.93 | 0 | 1 |
| $14.05 | 0 | 0 | $88.00 | $1.01 | 0 | 0 |
| $13.13 | 0 | 0 | $89.00 | $1.69 | 2 | 0 |
| $12.22 | 0 | 3 | $90.00 | $2.48 | 4 | 105 |
| $11.50 | 0 | 0 | $91.00 | $1.47 | 0 | 0 |
| $10.78 | 0 | 0 | $92.00 | $1.76 | 0 | 0 |
| $10.07 | 0 | 0 | $93.00 | $2.05 | 0 | 0 |
| $9.35 | 0 | 0 | $94.00 | $2.34 | 0 | 0 |
| $8.64 | 0 | 5 | $95.00 | $4.43 | 1 | 138 |
| $5.55 | 1 | 0 | $96.00 | $4.90 | 12 | 0 |
| $5.36 | 3 | 15 | $97.00 | $5.32 | 6 | 34 |
| $5.12 | 216 | 14 | $98.00 | $3.30 | 1 | 21 |
| $6.90 | 2 | 5 | $99.00 | $5.67 | 1 | 2 |
| $6.13 | 12 | 33 | $100.00 | $7.02 | 7 | 102 |
| $5.73 | 51 | 14 | $101.00 | $5.18 | 0 | 3 |
| $3.43 | 6 | 8 | $102.00 | $7.35 | 390 | 4 |
| $3.13 | 38 | 8 | $103.00 | $6.29 | 0 | 17 |
| $2.74 | 125 | 4 | $104.00 | $7.02 | 0 | 15 |
| $2.78 | 62 | 6 | $105.00 | $9.37 | 1 | 68 |
| $2.45 | 113 | 26 | $106.00 | $8.48 | 0 | 21 |
| $3.08 | 23 | 0 | $107.00 | $9.21 | 0 | 10 |
| $2.95 | 0 | 11 | $108.00 | $9.95 | 0 | 100 |
| $2.71 | 0 | 5 | $109.00 | $10.70 | 0 | 5 |
| $2.47 | 0 | 117 | $110.00 | $11.46 | 0 | 3 |
| $2.23 | 0 | 156 | $111.00 | $12.22 | 0 | 1 |
| $1.28 | 3 | 131 | $112.00 | $12.98 | 0 | 0 |
| $1.17 | 1 | 37 | $113.00 | $13.77 | 0 | 2 |
| $1.59 | 0 | 75 | $114.00 | $14.57 | 0 | 0 |
| $0.59 | 2 | 19 | $115.00 | $15.37 | 0 | 0 |
| $1.20 | 0 | 3 | $116.00 | $16.17 | 0 | 0 |
| $0.74 | 2 | 27 | $117.00 | $16.97 | 0 | 0 |
| $0.67 | 2 | 17 | $118.00 | $17.92 | 0 | 1 |
| $0.91 | 0 | 1 | $119.00 | $18.88 | 0 | 0 |
| $0.87 | 0 | 4 | $120.00 | $19.83 | 0 | 1 |
| $0.83 | 0 | 4 | $121.00 | $20.79 | 0 | 0 |
| $0.78 | 0 | 57 | $122.00 | $21.74 | 0 | 0 |
| $0.74 | 0 | 1 | $123.00 | $22.70 | 0 | 1 |
| $0.70 | 0 | 23 | $124.00 | $23.65 | 0 | 0 |
| $0.66 | 0 | 7 | $125.00 | $24.61 | 0 | 1 |
| $0.48 | 0 | 5 | $130.00 | $29.42 | 0 | 0 |
| $0.36 | 0 | 3 | $135.00 | $34.28 | 0 | 0 |
| $0.27 | 0 | 0 | $140.00 | $39.18 | 0 | 0 |
| $0.21 | 0 | 0 | $145.00 | $44.10 | 0 | 0 |
| $0.16 | 0 | 0 | $150.00 | $49.04 | 0 | 0 |
| $0.13 | 0 | 0 | $155.00 | $53.98 | 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 12:47，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 20:01:06 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
美国联合航空 讨论区 0 条评论