Skip to content

城市户外

US · URBN #1793 按市值排名 上市于 1970
86.57 -0.83 -0.95%
实时 - 追踪5344个代码 - 心跳于460秒前 · 2026-10-16 19:30

✦ 今日期权资金流向

看跌占优
137 157
■ 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39.25%——对应一个标准差的波动区间大约为$77.33–$95.81。

期权隐含区间（约68%概率），27天
$77.33现价 $86.57$95.81
分析师目标价区间（约12个月）
$80.00均值 $92.30$111.00

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 $87.00 看跌 $1.80 37 20 55.71%
Oct 16 $85.00 看涨 $4.44 27 188 0.00%
Nov 6 $83.00 看跌 $0.99 22 0 40.33%
Oct 23 $100.00 看涨 $0.10 14 0 58.79%
Oct 23 $88.00 看跌 $2.58 13 0 41.52%
Oct 23 $92.00 看跌 $4.40 13 0 26.78%
Oct 9 $65.00 看涨 $15.60 12 12 391.48%
Oct 30 $80.00 看涨 $7.50 12 1 57.40%
Oct 23 $90.00 看跌 $2.95 11 0 43.14%
Oct 30 $80.00 看跌 $0.40 11 11 49.85%

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 9, 2026 (40个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$39.76 0 1 $40.00 $0.00 0 0
$34.77 0 1 $45.00 $0.00 0 0
$29.77 0 1 $50.00 $0.00 0 2
$24.79 0 0 $55.00 $0.02 0 1
$19.89 0 0 $60.00 $0.12 0 0
$17.17 3 5 $63.00 $0.26 0 0
$15.95 2 5 $64.00 $0.30 0 0
$15.60 12 12 $65.00 $0.35 0 21
$14.24 1 4 $66.00 $0.39 0 0
$12.86 3 5 $67.00 $0.44 0 8
$11.93 3 5 $68.00 $0.48 0 11
$11.30 0 0 $69.00 $0.53 0 8
$10.34 0 5 $70.00 $0.57 0 23
$9.39 0 0 $71.00 $0.62 0 1
$8.43 0 0 $72.00 $0.66 0 10
$7.48 0 0 $73.00 $0.71 0 2
$6.52 0 0 $74.00 $0.75 0 27
$5.60 10 10 $75.00 $0.80 0 4
$4.61 0 1 $76.00 $0.84 0 14
$3.66 0 6 $77.00 $0.89 0 8
$2.77 0 1 $78.00 $0.08 1 19
$1.88 0 3 $79.00 $1.11 0 8
$1.00 0 3 $80.00 $1.23 0 3
$0.79 0 2 $81.00 $2.01 0 4
$0.57 0 4 $82.00 $1.47 1 0
$0.36 0 50 $83.00 $3.59 0 1
$0.15 0 9 $84.00 $4.38 0 1
$0.08 0 2 $85.00 $5.31 0 0
$0.04 0 2 $86.00 $5.30 1 0
$0.02 0 31 $87.00 $6.23 1 0
$0.01 0 20 $88.00 $8.25 0 0
$0.00 0 10 $89.00 $9.25 0 0
$0.00 0 0 $90.00 $9.60 2 0
$0.00 0 10 $91.00 $10.53 2 0
$0.00 0 0 $92.00 $12.25 0 0
$0.00 0 0 $93.00 $13.25 0 0
$0.00 0 0 $94.00 $14.25 0 0
$0.00 0 0 $95.00 $15.25 0 0
$0.00 0 0 $100.00 $20.25 0 0
$0.00 0 0 $105.00 $25.25 0 0
Oct 16, 2026 (41个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$47.40 0 0 $40.00 $0.00 0 0
$42.40 0 0 $45.00 $0.00 0 0
$37.40 0 0 $50.00 $0.00 0 0
$32.40 0 0 $55.00 $0.00 0 77
$27.40 0 0 $60.00 $0.00 0 40
$24.40 0 7 $63.00 $0.00 0 0
$23.40 0 10 $64.00 $0.00 0 0
$22.40 0 19 $65.00 $0.00 0 50
$23.59 1 6 $66.00 $0.00 0 1
$22.66 1 5 $67.00 $0.00 0 0
$19.40 0 2 $68.00 $0.00 0 2
$18.40 0 4 $69.00 $0.00 0 7
$17.40 0 8 $70.00 $0.00 0 392
$16.40 0 7 $71.00 $0.00 0 8
$15.40 0 2 $72.00 $0.00 0 16
$14.40 0 5 $73.00 $0.00 0 6
$13.40 0 5 $74.00 $0.00 0 60
$14.25 1 94 $75.00 $0.00 0 35
$11.40 0 38 $76.00 $0.00 0 6
$10.40 0 36 $77.00 $0.00 0 10
$9.40 0 12 $78.00 $0.00 0 20
$8.40 0 25 $79.00 $0.00 0 2
$7.40 0 46 $80.00 $0.00 0 57
$6.40 0 3 $81.00 $0.00 0 9
$5.40 0 2 $82.00 $0.01 0 4
$4.42 0 3 $83.00 $0.03 0 23
$3.47 0 2 $84.00 $0.08 0 16
$4.44 27 188 $85.00 $0.19 0 12
$4.40 1 5 $86.00 $0.66 0 10
$1.70 1 4 $87.00 $1.12 0 2
$1.55 2 11 $88.00 $1.58 0 2
$1.45 2 11 $89.00 $2.14 0 0
$0.30 8 177 $90.00 $2.90 0 0
$0.26 0 11 $91.00 $3.87 0 0
$0.24 0 0 $92.00 $4.85 0 0
$0.22 0 1 $93.00 $5.83 0 0
$0.18 0 151 $95.00 $7.79 0 0
$0.10 0 0 $100.00 $12.71 0 0
$0.06 0 0 $105.00 $17.66 0 0
$0.03 0 0 $110.00 $22.64 0 0
$0.02 0 0 $115.00 $27.63 0 0
Oct 23, 2026 (50个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$47.40 0 0 $40.00 $0.00 0 0
$42.40 0 0 $45.00 $0.00 0 0
$37.40 0 0 $50.00 $0.00 0 0
$32.40 0 0 $55.00 $0.00 0 0
$27.40 0 0 $60.00 $0.00 0 2
$24.40 0 0 $63.00 $0.00 0 0
$23.40 0 0 $64.00 $0.00 0 0
$22.40 0 0 $65.00 $0.00 0 5
$21.40 0 0 $66.00 $0.00 0 0
$20.40 0 0 $67.00 $0.00 0 12
$19.40 0 0 $68.00 $0.00 0 6
$18.40 0 2 $69.00 $0.00 0 1
$17.40 0 2 $70.00 $0.00 0 2
$16.40 0 0 $71.00 $0.01 0 2
$15.40 0 0 $72.00 $0.01 0 2
$14.40 0 7 $73.00 $0.02 0 7
$13.40 0 0 $74.00 $0.03 0 3
$12.41 0 1 $75.00 $0.05 0 13
$11.44 0 2 $76.00 $0.08 0 3
$10.47 0 0 $77.00 $0.13 0 1
$9.53 0 0 $78.00 $0.19 0 8
$8.61 0 0 $79.00 $0.28 0 4
$7.81 0 4 $80.00 $0.48 0 0
$7.01 0 22 $81.00 $0.68 0 1
$6.21 0 2 $82.00 $0.88 0 1
$5.41 0 1 $83.00 $1.09 0 1
$4.61 0 2 $84.00 $1.29 0 2
$3.81 0 3 $85.00 $0.56 3 3
$2.33 1 43 $86.00 $1.69 0 0
$1.90 1 74 $87.00 $1.80 37 20
$1.50 1 38 $88.00 $2.58 13 0
$1.74 0 1 $89.00 $2.35 7 0
$0.97 7 1 $90.00 $2.95 11 0
$1.54 1 0 $91.00 $4.90 0 0
$1.12 0 0 $92.00 $4.40 13 0
$1.02 0 0 $93.00 $6.70 0 0
$0.92 0 0 $94.00 $7.60 0 0
$0.83 0 1 $95.00 $8.51 0 0
$0.75 0 0 $96.00 $9.43 0 0
$0.68 0 0 $97.00 $10.36 0 0
$0.62 0 0 $98.00 $11.29 0 0
$0.56 0 0 $99.00 $12.24 0 0
$0.10 14 0 $100.00 $13.19 0 0
$0.47 0 0 $101.00 $14.14 0 0
$0.43 0 0 $102.00 $15.10 0 0
$0.40 0 0 $103.00 $16.07 0 0
$0.36 0 0 $104.00 $17.03 0 0
$0.33 0 0 $105.00 $18.00 0 0
$0.31 0 0 $106.00 $18.98 0 0
$0.28 0 0 $107.00 $19.95 0 0
Oct 30, 2026 (40个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$43.20 0 0 $45.00 $0.57 0 0
$38.25 0 0 $50.00 $0.62 0 0
$33.31 0 0 $55.00 $0.66 0 0
$28.36 0 0 $60.00 $0.71 0 0
$25.39 0 0 $63.00 $0.73 0 0
$24.40 0 0 $64.00 $0.74 0 0
$23.41 0 0 $65.00 $0.75 0 51
$22.42 0 0 $66.00 $0.76 0 0
$21.43 0 0 $67.00 $0.77 0 1
$20.44 0 0 $68.00 $0.78 0 28
$19.45 0 0 $69.00 $0.79 0 1
$18.46 0 0 $70.00 $0.80 0 24
$17.47 0 0 $71.00 $0.81 0 0
$16.48 0 0 $72.00 $0.82 0 18
$15.50 0 0 $73.00 $0.82 0 2
$14.51 0 0 $74.00 $0.83 0 1
$13.52 0 0 $75.00 $0.84 0 0
$12.53 0 0 $76.00 $0.85 0 1
$11.54 0 0 $77.00 $0.86 0 1
$10.55 0 0 $78.00 $0.87 0 0
$9.56 0 0 $79.00 $0.50 6 1
$7.50 12 1 $80.00 $0.40 11 11
$7.58 0 0 $81.00 $0.90 0 0
$6.59 0 1 $82.00 $0.91 0 0
$5.97 0 1 $83.00 $1.29 0 6
$5.37 0 2 $84.00 $0.82 1 0
$4.76 0 1 $85.00 $1.15 2 0
$3.60 1 39 $86.00 $2.10 2 0
$3.56 0 5 $87.00 $2.88 0 0
$2.96 0 1 $88.00 $2.75 8 0
$2.20 8 9 $89.00 $3.30 2 0
$3.00 2 28 $90.00 $4.19 0 0
$2.60 6 1 $91.00 $5.07 0 0
$1.90 1 0 $92.00 $5.95 0 0
$1.48 0 0 $93.00 $6.82 0 0
$1.36 0 8 $94.00 $7.70 0 0
$1.02 3 2 $95.00 $8.58 0 0
$1.11 0 0 $96.00 $9.46 0 0
$0.61 0 0 $100.00 $12.99 0 0
$0.24 0 0 $105.00 $17.68 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
$42.84 0 0 $45.00 $0.22 0 0
$37.95 0 0 $50.00 $0.32 0 0
$33.10 0 0 $55.00 $0.46 0 0
$28.28 0 0 $60.00 $0.62 0 0
$25.40 0 0 $63.00 $0.74 0 0
$24.45 0 0 $64.00 $0.79 0 0
$23.50 0 0 $65.00 $0.83 0 1
$22.54 0 0 $66.00 $0.88 0 1
$21.59 0 0 $67.00 $0.92 0 0
$20.65 0 0 $68.00 $0.97 0 1
$19.70 0 0 $69.00 $1.02 0 1
$18.75 0 0 $70.00 $1.08 0 2
$17.81 0 0 $71.00 $1.13 0 1
$16.86 0 0 $72.00 $1.18 0 0
$15.92 0 0 $73.00 $1.24 0 0
$14.97 0 0 $74.00 $1.29 0 1
$14.03 0 0 $75.00 $1.34 0 0
$13.08 0 0 $76.00 $1.40 0 0
$12.14 0 0 $77.00 $1.45 0 0
$11.20 0 0 $78.00 $1.50 0 0
$10.25 0 0 $79.00 $1.56 0 0
$9.31 0 0 $80.00 $1.61 0 0
$8.36 0 0 $81.00 $1.66 0 0
$7.47 0 0 $82.00 $0.72 11 0
$6.57 0 1 $83.00 $0.99 22 0
$5.68 0 8 $84.00 $1.98 0 0
$4.83 0 1 $85.00 $2.13 0 2
$4.47 1 2 $86.00 $2.49 0 0
$3.72 0 0 $87.00 $3.02 0 0
$3.26 0 0 $88.00 $3.56 0 1
$2.85 0 41 $89.00 $4.16 0 0
$2.44 0 48 $90.00 $4.75 0 0
$2.03 0 70 $91.00 $5.34 0 0
$1.62 0 0 $92.00 $5.94 0 0
$1.45 0 2 $93.00 $6.77 0 0
$1.44 0 0 $94.00 $7.76 0 0
$1.43 0 0 $95.00 $8.75 0 0
$1.42 0 0 $96.00 $9.74 0 0
$0.00 0 0 $97.00 $0.00 0 0
$0.00 0 0 $98.00 $0.00 0 0
$0.00 0 0 $99.00 $0.00 0 0
$1.38 0 0 $100.00 $13.70 0 0
$0.00 0 0 $101.00 $0.00 0 0
$0.00 0 0 $102.00 $0.00 0 0
$0.00 0 0 $103.00 $0.00 0 0
$0.00 0 0 $104.00 $0.00 0 0
$1.33 0 0 $105.00 $18.66 0 0
Nov 13, 2026 (39个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$43.27 0 0 $45.00 $0.61 0 0
$38.43 0 0 $50.00 $0.75 0 0
$33.58 0 0 $55.00 $0.88 0 0
$28.74 0 0 $60.00 $1.02 0 0
$24.86 0 0 $64.00 $1.14 0 10
$23.89 0 0 $65.00 $1.16 0 0
$22.92 0 0 $66.00 $1.19 0 0
$21.95 0 0 $67.00 $1.22 0 0
$20.98 0 0 $68.00 $1.25 0 1
$20.02 0 0 $69.00 $1.28 0 2
$19.05 0 0 $70.00 $1.30 0 1
$18.09 0 0 $71.00 $1.34 0 1
$17.14 0 0 $72.00 $1.39 0 2
$16.20 0 0 $73.00 $1.44 0 7
$15.25 0 0 $74.00 $1.49 0 0
$14.30 0 0 $75.00 $1.54 0 2
$13.35 0 0 $76.00 $1.59 0 6
$12.41 0 0 $77.00 $1.64 0 0
$11.46 0 0 $78.00 $1.69 0 0
$10.51 0 0 $79.00 $1.74 0 0
$9.56 0 0 $80.00 $1.79 0 0
$8.62 0 0 $81.00 $1.84 0 0
$7.67 0 0 $82.00 $1.90 0 0
$6.72 0 0 $83.00 $1.95 0 0
$5.96 0 6 $84.00 $2.19 0 0
$5.36 0 0 $85.00 $2.59 0 1
$4.76 0 0 $86.00 $2.99 0 0
$4.16 0 3 $87.00 $3.39 0 0
$3.69 0 0 $88.00 $3.92 0 0
$3.23 0 0 $89.00 $4.46 0 0
$2.83 0 0 $90.00 $5.06 0 0
$2.49 0 0 $91.00 $5.73 0 0
$2.15 0 1 $92.00 $6.39 0 1
$2.02 0 0 $93.00 $7.27 0 0
$1.94 0 0 $94.00 $8.19 0 0
$1.86 0 0 $95.00 $9.11 0 0
$1.78 0 0 $96.00 $10.03 0 0
$1.60 0 0 $100.00 $13.85 0 0
$1.38 0 0 $105.00 $18.64 0 0

期权链仅覆盖最近6个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 14:12，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 19:30:04 · 仅供参考，不构成投资建议，也未考虑您的具体情况。

城市户外 讨论区 0 条评论

发表评论