Vistra能源
VST
152.02
-2.15
-1.39%
Vistra能源
US · VST
#469 按市值排名
上市于 1970
152.02
-2.15
-1.39%
实时 - 追踪5344个代码 - 心跳于274秒前
· 2026-10-16 20:01
✦ 今日期权资金流向
看涨占优
26149 23287
■ 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54.91%——对应一个标准差的波动区间大约为$129.32–$174.72。
期权隐含区间（约68%概率），27天
$129.32现价 $152.02$174.72
分析师目标价区间（约12个月）
$169.00均值 $219.50$298.00
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 16 $110.00 | 看跌 | $0.01 | 6,545 | 5,679 | 397.41% |
| Oct 2 $125.00 | 看跌 | $0.02 | 3,898 | 9,388 | 159.25% |
| Oct 16 $160.00 | 看涨 | $0.35 | 2,129 | 10,499 | 111.68% |
| Oct 16 $152.50 | 看涨 | $2.81 | 1,922 | 692 | 104.45% |
| Oct 9 $160.00 | 看涨 | $0.20 | 1,698 | 1,562 | 60.10% |
| Oct 16 $150.00 | 看涨 | $4.45 | 1,649 | 3,825 | 110.96% |
| Oct 23 $145.00 | 看跌 | $1.32 | 1,550 | 731 | 49.43% |
| Oct 16 $155.00 | 看涨 | $1.56 | 1,523 | 1,985 | 103.47% |
| Oct 9 $162.50 | 看涨 | $0.03 | 1,168 | 1,141 | 68.84% |
| Oct 23 $190.00 | 看涨 | $0.10 | 1,153 | 146 | 76.67% |
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 (62个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $69.12 | 23 | 3 | $70.00 | $0.00 | 0 | 0 |
| $64.14 | 23 | 3 | $75.00 | $0.00 | 0 | 0 |
| $58.38 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $53.39 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $48.39 | 0 | 0 | $90.00 | $0.00 | 0 | 4 |
| $43.39 | 0 | 3 | $95.00 | $0.00 | 0 | 0 |
| $38.40 | 0 | 0 | $100.00 | $0.01 | 0 | 12 |
| $33.40 | 0 | 0 | $105.00 | $0.01 | 0 | 4 |
| $28.41 | 0 | 1 | $110.00 | $0.02 | 0 | 15 |
| $23.42 | 0 | 1 | $115.00 | $0.01 | 3 | 4,321 |
| $20.43 | 0 | 3 | $118.00 | $0.03 | 0 | 0 |
| $19.53 | 1 | 3 | $119.00 | $0.03 | 0 | 7 |
| $18.60 | 2 | 4 | $120.00 | $0.02 | 6 | 276 |
| $17.43 | 0 | 1 | $121.00 | $0.01 | 26 | 27 |
| $16.43 | 0 | 0 | $122.00 | $0.04 | 0 | 1 |
| $15.43 | 0 | 0 | $123.00 | $0.04 | 0 | 19 |
| $14.44 | 0 | 0 | $124.00 | $0.04 | 0 | 40 |
| $13.44 | 0 | 0 | $125.00 | $0.02 | 3,898 | 9,388 |
| $12.45 | 0 | 2 | $126.00 | $0.05 | 0 | 71 |
| $11.52 | 4 | 3 | $127.00 | $0.03 | 32 | 74 |
| $10.47 | 0 | 2 | $128.00 | $0.03 | 6 | 242 |
| $9.49 | 0 | 0 | $129.00 | $0.02 | 48 | 156 |
| $8.53 | 0 | 27 | $130.00 | $0.04 | 292 | 1,595 |
| $7.58 | 0 | 10 | $131.00 | $0.07 | 184 | 272 |
| $7.40 | 6 | 7 | $132.00 | $0.10 | 90 | 462 |
| $6.00 | 1 | 16 | $133.00 | $0.10 | 65 | 551 |
| $6.00 | 26 | 45 | $134.00 | $0.17 | 80 | 1,044 |
| $4.40 | 29 | 138 | $135.00 | $0.20 | 572 | 2,501 |
| $3.35 | 117 | 469 | $136.00 | $0.33 | 201 | 535 |
| $3.10 | 72 | 531 | $137.00 | $0.55 | 106 | 416 |
| $2.55 | 336 | 247 | $138.00 | $0.75 | 180 | 401 |
| $2.00 | 244 | 1,003 | $139.00 | $1.70 | 100 | 297 |
| $1.36 | 605 | 686 | $140.00 | $1.75 | 383 | 585 |
| $0.93 | 183 | 358 | $141.00 | $2.21 | 17 | 156 |
| $0.68 | 316 | 902 | $142.00 | $2.91 | 27 | 22 |
| $0.50 | 275 | 632 | $143.00 | $4.13 | 3 | 171 |
| $0.28 | 339 | 570 | $144.00 | $4.85 | 2 | 67 |
| $0.19 | 515 | 1,023 | $145.00 | $6.60 | 8 | 120 |
| $0.10 | 40 | 479 | $146.00 | $6.69 | 25 | 13 |
| $0.03 | 60 | 2,278 | $147.00 | $8.76 | 0 | 1 |
| $0.08 | 60 | 493 | $148.00 | $8.15 | 2 | 1 |
| $0.07 | 5 | 126 | $149.00 | $10.72 | 0 | 0 |
| $0.04 | 265 | 1,184 | $150.00 | $10.60 | 11 | 5 |
| $0.04 | 53 | 343 | $152.50 | $14.19 | 0 | 0 |
| $0.04 | 12 | 498 | $155.00 | $16.68 | 0 | 1 |
| $0.02 | 1 | 130 | $157.50 | $19.17 | 0 | 0 |
| $0.01 | 33 | 2,130 | $160.00 | $21.66 | 0 | 0 |
| $0.03 | 0 | 18 | $162.50 | $24.16 | 0 | 0 |
| $0.01 | 46 | 784 | $165.00 | $26.65 | 0 | 0 |
| $0.05 | 2 | 8 | $167.50 | $29.15 | 0 | 0 |
| $0.01 | 17 | 195 | $170.00 | $31.65 | 0 | 0 |
| $0.00 | 0 | 1 | $172.50 | $34.15 | 0 | 0 |
| $0.05 | 2 | 161 | $175.00 | $36.65 | 0 | 0 |
| $0.25 | 1 | 39 | $180.00 | $41.65 | 0 | 0 |
| $0.00 | 0 | 28 | $185.00 | $46.65 | 0 | 0 |
| $0.00 | 0 | 18 | $190.00 | $51.65 | 0 | 0 |
| $0.00 | 0 | 5 | $195.00 | $56.65 | 0 | 0 |
| $0.01 | 1 | 59 | $200.00 | $61.65 | 0 | 0 |
| $0.00 | 0 | 35 | $205.00 | $66.65 | 0 | 0 |
| $0.00 | 0 | 1 | $210.00 | $71.65 | 0 | 0 |
| $0.00 | 0 | 13 | $215.00 | $76.65 | 0 | 0 |
| $0.00 | 0 | 1 | $220.00 | $81.65 | 0 | 0 |
Oct 9, 2026 (60个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $86.17 | 0 | 6 | $70.00 | $0.00 | 0 | 6 |
| $81.17 | 0 | 6 | $75.00 | $0.00 | 0 | 2 |
| $76.17 | 0 | 1 | $80.00 | $0.00 | 0 | 0 |
| $71.17 | 0 | 0 | $85.00 | $0.00 | 0 | 1 |
| $66.17 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $61.17 | 0 | 1 | $95.00 | $0.00 | 0 | 0 |
| $56.17 | 0 | 2 | $100.00 | $0.00 | 0 | 1 |
| $51.17 | 0 | 1 | $105.00 | $0.00 | 0 | 1 |
| $46.17 | 0 | 0 | $110.00 | $0.00 | 0 | 23 |
| $41.17 | 0 | 0 | $115.00 | $0.00 | 0 | 59 |
| $36.17 | 0 | 4 | $120.00 | $0.00 | 0 | 143 |
| $34.17 | 0 | 0 | $122.00 | $0.02 | 3 | 80 |
| $33.17 | 0 | 2 | $123.00 | $0.02 | 2 | 42 |
| $32.18 | 0 | 7 | $124.00 | $0.01 | 5 | 61 |
| $32.33 | 2 | 21 | $125.00 | $0.01 | 0 | 267 |
| $30.18 | 0 | 10 | $126.00 | $0.03 | 7 | 150 |
| $29.18 | 0 | 8 | $127.00 | $0.01 | 0 | 210 |
| $28.18 | 0 | 7 | $128.00 | $0.01 | 0 | 266 |
| $27.18 | 0 | 5 | $129.00 | $0.01 | 0 | 454 |
| $30.00 | 1 | 32 | $130.00 | $0.02 | 108 | 820 |
| $25.19 | 0 | 1 | $131.00 | $0.02 | 82 | 276 |
| $24.19 | 0 | 1 | $132.00 | $0.02 | 54 | 326 |
| $23.19 | 0 | 30 | $133.00 | $0.03 | 37 | 311 |
| $22.19 | 0 | 22 | $134.00 | $0.02 | 2 | 200 |
| $21.19 | 0 | 113 | $135.00 | $0.03 | 3 | 1,718 |
| $20.19 | 0 | 112 | $136.00 | $0.03 | 2 | 294 |
| $20.34 | 1 | 129 | $137.00 | $0.05 | 5 | 1,069 |
| $18.20 | 0 | 227 | $138.00 | $0.03 | 10 | 579 |
| $17.20 | 0 | 353 | $139.00 | $0.02 | 97 | 156 |
| $17.55 | 3 | 535 | $140.00 | $0.02 | 13 | 480 |
| $15.20 | 0 | 259 | $141.00 | $0.02 | 15 | 206 |
| $15.50 | 4 | 294 | $142.00 | $0.02 | 21 | 277 |
| $14.25 | 2 | 205 | $143.00 | $0.28 | 10 | 230 |
| $12.21 | 0 | 806 | $144.00 | $0.03 | 0 | 222 |
| $12.54 | 15 | 1,650 | $145.00 | $0.04 | 20 | 335 |
| $11.32 | 1 | 478 | $146.00 | $0.02 | 3 | 56 |
| $10.85 | 1 | 435 | $147.00 | $0.12 | 0 | 213 |
| $10.39 | 7 | 291 | $148.00 | $0.15 | 0 | 306 |
| $8.54 | 3 | 212 | $149.00 | $0.01 | 1 | 126 |
| $7.67 | 65 | 1,251 | $150.00 | $0.01 | 142 | 688 |
| $5.07 | 39 | 828 | $152.50 | $0.03 | 513 | 472 |
| $2.86 | 103 | 3,162 | $155.00 | $0.10 | 402 | 767 |
| $1.02 | 790 | 919 | $157.50 | $0.65 | 174 | 677 |
| $0.20 | 1,698 | 1,562 | $160.00 | $2.50 | 311 | 1,259 |
| $0.03 | 1,168 | 1,141 | $162.50 | $4.99 | 34 | 349 |
| $0.02 | 1,134 | 2,088 | $165.00 | $7.80 | 6 | 322 |
| $0.01 | 602 | 886 | $167.50 | $11.41 | 0 | 33 |
| $0.01 | 182 | 2,749 | $170.00 | $13.88 | 0 | 0 |
| $0.03 | 11 | 412 | $172.50 | $11.95 | 1 | 1 |
| $0.01 | 39 | 1,175 | $175.00 | $18.87 | 0 | 50 |
| $0.02 | 0 | 644 | $177.50 | $21.37 | 0 | 0 |
| $0.01 | 6 | 613 | $180.00 | $23.86 | 0 | 0 |
| $0.01 | 5 | 222 | $185.00 | $28.86 | 0 | 0 |
| $0.00 | 0 | 201 | $190.00 | $33.86 | 0 | 0 |
| $0.02 | 1 | 75 | $195.00 | $38.86 | 0 | 0 |
| $0.00 | 0 | 299 | $200.00 | $43.86 | 0 | 0 |
| $0.00 | 0 | 20 | $205.00 | $48.86 | 0 | 0 |
| $0.00 | 0 | 1 | $210.00 | $53.86 | 0 | 0 |
| $0.00 | 0 | 1 | $215.00 | $58.86 | 0 | 0 |
| $0.00 | 0 | 2 | $220.00 | $63.86 | 0 | 0 |
Oct 16, 2026 (64个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $81.79 | 0 | 2 | $70.00 | $0.00 | 0 | 13 |
| $76.79 | 0 | 0 | $75.00 | $0.00 | 0 | 210 |
| $71.79 | 0 | 3 | $80.00 | $0.52 | 1 | 28 |
| $66.79 | 0 | 1 | $85.00 | $0.00 | 0 | 9 |
| $61.79 | 0 | 4 | $90.00 | $0.00 | 0 | 22 |
| $56.79 | 0 | 1 | $95.00 | $0.57 | 1 | 16 |
| $51.79 | 0 | 37 | $100.00 | $0.00 | 0 | 2,574 |
| $46.79 | 0 | 18 | $105.00 | $0.05 | 2 | 264 |
| $41.79 | 0 | 31 | $110.00 | $0.01 | 6,545 | 5,679 |
| $35.06 | 4 | 16 | $115.00 | $0.00 | 0 | 538 |
| $30.08 | 4 | 61 | $120.00 | $0.00 | 0 | 3,885 |
| $27.79 | 0 | 0 | $124.00 | $0.00 | 0 | 3 |
| $26.79 | 0 | 79 | $125.00 | $0.01 | 22 | 2,252 |
| $25.79 | 0 | 3 | $126.00 | $0.05 | 1 | 40 |
| $24.69 | 1 | 6 | $127.00 | $0.00 | 0 | 128 |
| $23.77 | 1 | 7 | $128.00 | $0.04 | 12 | 250 |
| $18.14 | 1 | 9 | $129.00 | $0.03 | 18 | 303 |
| $22.03 | 2 | 257 | $130.00 | $0.02 | 7 | 5,025 |
| $17.97 | 1 | 2 | $131.00 | $0.02 | 17 | 225 |
| $17.04 | 1 | 8 | $132.00 | $0.01 | 0 | 262 |
| $18.79 | 0 | 9 | $133.00 | $0.02 | 0 | 209 |
| $13.29 | 1 | 25 | $134.00 | $0.11 | 1 | 132 |
| $17.69 | 3 | 453 | $135.00 | $0.02 | 45 | 3,165 |
| $13.64 | 25 | 439 | $136.00 | $0.02 | 14 | 724 |
| $14.83 | 0 | 40 | $137.00 | $0.02 | 23 | 249 |
| $13.84 | 0 | 197 | $138.00 | $0.03 | 14 | 256 |
| $12.86 | 0 | 595 | $139.00 | $0.02 | 59 | 162 |
| $12.58 | 444 | 3,426 | $140.00 | $0.04 | 566 | 4,018 |
| $10.94 | 0 | 82 | $141.00 | $0.03 | 35 | 152 |
| $9.70 | 3 | 160 | $142.00 | $0.03 | 42 | 97 |
| $9.10 | 53 | 690 | $143.00 | $0.03 | 294 | 508 |
| $5.05 | 11 | 198 | $144.00 | $0.07 | 73 | 320 |
| $7.63 | 87 | 1,517 | $145.00 | $0.08 | 396 | 2,056 |
| $6.80 | 18 | 230 | $146.00 | $0.12 | 101 | 206 |
| $7.75 | 150 | 94 | $147.00 | $0.18 | 67 | 226 |
| $4.45 | 92 | 154 | $148.00 | $0.37 | 206 | 404 |
| $5.25 | 220 | 281 | $149.00 | $0.39 | 198 | 1,630 |
| $4.45 | 1,649 | 3,825 | $150.00 | $0.50 | 546 | 2,538 |
| $2.81 | 1,922 | 692 | $152.50 | $1.38 | 178 | 631 |
| $1.56 | 1,523 | 1,985 | $155.00 | $2.35 | 97 | 1,325 |
| $0.76 | 726 | 961 | $157.50 | $5.34 | 17 | 414 |
| $0.35 | 2,129 | 10,499 | $160.00 | $6.52 | 97 | 4,149 |
| $0.18 | 919 | 1,742 | $162.50 | $13.25 | 11 | 412 |
| $0.12 | 668 | 3,748 | $165.00 | $11.34 | 50 | 369 |
| $0.05 | 206 | 1,313 | $167.50 | $14.62 | 34 | 7 |
| $0.03 | 417 | 5,198 | $170.00 | $16.91 | 290 | 151 |
| $0.04 | 12 | 484 | $172.50 | $20.13 | 4 | 1 |
| $0.04 | 78 | 3,257 | $175.00 | $21.95 | 261 | 169 |
| $0.01 | 51 | 691 | $177.50 | $25.83 | 0 | 0 |
| $0.01 | 67 | 2,722 | $180.00 | $28.32 | 0 | 0 |
| $0.01 | 2 | 78 | $182.50 | $30.81 | 0 | 0 |
| $0.01 | 7 | 2,625 | $185.00 | $33.31 | 0 | 0 |
| $0.08 | 9 | 15 | $187.50 | $39.45 | 1 | 0 |
| $0.02 | 100 | 739 | $190.00 | $38.30 | 0 | 0 |
| $0.03 | 1 | 5 | $192.50 | $38.94 | 40 | 0 |
| $0.00 | 0 | 596 | $195.00 | $41.42 | 40 | 0 |
| $0.02 | 3 | 5,202 | $200.00 | $48.29 | 0 | 0 |
| $0.00 | 0 | 0 | $205.00 | $53.29 | 0 | 0 |
| $0.00 | 0 | 398 | $210.00 | $58.29 | 0 | 0 |
| $0.00 | 0 | 1,207 | $220.00 | $68.29 | 0 | 0 |
| $0.00 | 0 | 225 | $230.00 | $78.29 | 0 | 0 |
| $0.00 | 0 | 159 | $240.00 | $88.28 | 0 | 0 |
| $0.00 | 0 | 1,623 | $250.00 | $98.28 | 0 | 0 |
| $0.00 | 0 | 548 | $260.00 | $108.28 | 0 | 0 |
Oct 23, 2026 (62个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $84.30 | 0 | 0 | $70.00 | $0.37 | 2 | 1 |
| $79.31 | 0 | 0 | $75.00 | $1.04 | 2 | 0 |
| $74.32 | 0 | 0 | $80.00 | $1.04 | 2 | 1 |
| $69.35 | 0 | 0 | $85.00 | $1.05 | 2 | 0 |
| $64.37 | 0 | 0 | $90.00 | $0.35 | 2 | 0 |
| $59.39 | 0 | 0 | $95.00 | $0.29 | 2 | 0 |
| $54.41 | 0 | 1 | $100.00 | $0.47 | 2 | 0 |
| $49.43 | 0 | 0 | $105.00 | $0.29 | 2 | 1 |
| $44.45 | 0 | 0 | $110.00 | $0.04 | 2 | 10 |
| $39.47 | 0 | 3 | $115.00 | $0.10 | 1 | 77 |
| $34.50 | 0 | 4 | $120.00 | $0.06 | 1 | 7,982 |
| $30.51 | 0 | 0 | $124.00 | $0.17 | 0 | 2 |
| $29.52 | 0 | 2 | $125.00 | $0.03 | 328 | 625 |
| $28.52 | 0 | 1 | $126.00 | $0.17 | 0 | 4 |
| $27.53 | 0 | 0 | $127.00 | $0.18 | 0 | 7 |
| $26.53 | 0 | 0 | $128.00 | $0.18 | 0 | 11 |
| $25.53 | 0 | 0 | $129.00 | $0.18 | 0 | 8 |
| $24.54 | 0 | 5 | $130.00 | $0.05 | 6 | 376 |
| $23.54 | 0 | 0 | $131.00 | $0.19 | 0 | 26 |
| $22.55 | 0 | 0 | $132.00 | $0.19 | 0 | 42 |
| $21.55 | 0 | 0 | $133.00 | $0.04 | 15 | 89 |
| $20.56 | 0 | 0 | $134.00 | $0.13 | 10 | 136 |
| $18.38 | 1 | 134 | $135.00 | $0.18 | 5 | 865 |
| $18.56 | 0 | 2 | $136.00 | $0.17 | 9 | 57 |
| $17.60 | 0 | 2 | $137.00 | $0.16 | 13 | 88 |
| $16.68 | 0 | 1 | $138.00 | $0.31 | 17 | 118 |
| $15.75 | 0 | 2 | $139.00 | $0.32 | 4 | 66 |
| $13.20 | 5 | 179 | $140.00 | $0.48 | 224 | 294 |
| $13.95 | 0 | 1 | $141.00 | $0.60 | 2 | 116 |
| $11.14 | 7 | 21 | $142.00 | $0.84 | 18 | 58 |
| $12.20 | 0 | 44 | $143.00 | $1.00 | 20 | 98 |
| $11.36 | 0 | 10 | $144.00 | $1.11 | 67 | 687 |
| $8.73 | 46 | 133 | $145.00 | $1.32 | 1,550 | 731 |
| $7.90 | 6 | 58 | $146.00 | $1.60 | 44 | 78 |
| $7.25 | 3 | 62 | $147.00 | $2.02 | 52 | 118 |
| $6.82 | 5 | 27 | $148.00 | $2.15 | 31 | 121 |
| $6.40 | 6 | 111 | $149.00 | $2.81 | 57 | 114 |
| $5.48 | 65 | 428 | $150.00 | $2.98 | 284 | 308 |
| $4.30 | 83 | 170 | $152.50 | $4.05 | 85 | 305 |
| $2.87 | 259 | 508 | $155.00 | $5.25 | 131 | 409 |
| $2.12 | 368 | 196 | $157.50 | $7.08 | 37 | 126 |
| $1.28 | 571 | 1,300 | $160.00 | $9.50 | 11 | 91 |
| $0.97 | 225 | 612 | $162.50 | $9.64 | 3 | 87 |
| $0.62 | 247 | 2,059 | $165.00 | $12.93 | 2 | 31 |
| $0.44 | 32 | 177 | $167.50 | $13.93 | 0 | 22 |
| $0.31 | 84 | 1,392 | $170.00 | $16.22 | 0 | 17 |
| $0.21 | 15 | 54 | $172.50 | $18.59 | 0 | 0 |
| $0.26 | 2 | 492 | $175.00 | $23.80 | 5 | 2 |
| $0.21 | 0 | 17 | $177.50 | $23.42 | 0 | 0 |
| $0.10 | 25 | 685 | $180.00 | $25.89 | 0 | 1 |
| $0.16 | 0 | 13 | $182.50 | $28.38 | 0 | 0 |
| $0.06 | 1 | 98 | $185.00 | $30.87 | 0 | 5 |
| $0.99 | 70 | 3 | $187.50 | $33.36 | 0 | 0 |
| $0.10 | 1,153 | 146 | $190.00 | $35.86 | 0 | 0 |
| $0.11 | 0 | 2 | $192.50 | $38.35 | 0 | 0 |
| $0.10 | 0 | 55 | $195.00 | $40.85 | 0 | 0 |
| $0.09 | 0 | 0 | $197.50 | $43.34 | 0 | 0 |
| $0.08 | 0 | 19 | $200.00 | $45.84 | 0 | 0 |
| $0.07 | 0 | 67 | $205.00 | $50.83 | 0 | 0 |
| $0.02 | 3 | 41 | $210.00 | $55.83 | 0 | 0 |
| $0.03 | 0 | 30 | $215.00 | $60.83 | 0 | 0 |
| $0.05 | 2 | 57 | $220.00 | $65.83 | 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 | |
| $84.37 | 0 | 0 | $70.00 | $0.00 | 0 | 2 |
| $79.38 | 0 | 8 | $75.00 | $0.00 | 0 | 1 |
| $74.39 | 0 | 10 | $80.00 | $0.00 | 0 | 15 |
| $69.40 | 0 | 18 | $85.00 | $0.00 | 0 | 19 |
| $64.41 | 0 | 7 | $90.00 | $0.01 | 0 | 13 |
| $59.44 | 0 | 3 | $95.00 | $0.02 | 0 | 2 |
| $54.46 | 0 | 2 | $100.00 | $0.04 | 0 | 2 |
| $49.49 | 0 | 2 | $105.00 | $0.06 | 0 | 2 |
| $44.51 | 0 | 2 | $110.00 | $0.07 | 0 | 209 |
| $39.54 | 0 | 2 | $115.00 | $0.03 | 10 | 192 |
| $34.56 | 0 | 3 | $120.00 | $0.05 | 339 | 569 |
| $29.64 | 0 | 22 | $125.00 | $0.09 | 12 | 612 |
| $24.00 | 1 | 15 | $130.00 | $0.22 | 26 | 540 |
| $20.04 | 0 | 97 | $135.00 | $0.73 | 214 | 988 |
| $18.27 | 0 | 0 | $137.00 | $0.61 | 8 | 11 |
| $17.43 | 0 | 0 | $138.00 | $0.94 | 0 | 30 |
| $16.58 | 0 | 0 | $139.00 | $1.30 | 3 | 0 |
| $14.31 | 8 | 409 | $140.00 | $1.54 | 33 | 904 |
| $14.90 | 0 | 1 | $141.00 | $1.72 | 114 | 1,084 |
| $14.06 | 0 | 1 | $142.00 | $2.03 | 21 | 265 |
| $13.27 | 0 | 72 | $143.00 | $1.45 | 1 | 129 |
| $12.49 | 0 | 1 | $144.00 | $2.32 | 2 | 35 |
| $10.71 | 61 | 286 | $145.00 | $3.05 | 24 | 314 |
| $11.05 | 0 | 7 | $146.00 | $2.60 | 1 | 47 |
| $9.20 | 12 | 6 | $147.00 | $2.63 | 2 | 86 |
| $7.30 | 1 | 13 | $148.00 | $2.83 | 1 | 109 |
| $7.78 | 2 | 15 | $149.00 | $4.10 | 9 | 55 |
| $7.10 | 77 | 637 | $150.00 | $4.65 | 34 | 2,374 |
| $5.84 | 23 | 35 | $152.50 | $5.85 | 118 | 1,574 |
| $4.69 | 282 | 341 | $155.00 | $7.65 | 41 | 198 |
| $3.66 | 45 | 176 | $157.50 | $7.97 | 8 | 42 |
| $2.90 | 277 | 1,013 | $160.00 | $9.70 | 1 | 171 |
| $2.25 | 10 | 134 | $162.50 | $12.43 | 2 | 36 |
| $1.90 | 73 | 660 | $165.00 | $12.53 | 3 | 677 |
| $1.24 | 16 | 110 | $167.50 | $14.82 | 0 | 0 |
| $0.98 | 322 | 3,082 | $170.00 | $16.99 | 0 | 73 |
| $0.82 | 4 | 221 | $172.50 | $19.16 | 0 | 0 |
| $0.53 | 8 | 913 | $175.00 | $21.37 | 0 | 3 |
| $0.53 | 2 | 66 | $177.50 | $23.58 | 0 | 0 |
| $0.38 | 22 | 461 | $180.00 | $26.04 | 0 | 2 |
| $0.26 | 8 | 11 | $182.50 | $28.50 | 0 | 0 |
| $0.25 | 19 | 720 | $185.00 | $30.96 | 0 | 1 |
| $0.31 | 0 | 16 | $187.50 | $33.45 | 0 | 0 |
| $0.28 | 1 | 135 | $190.00 | $35.93 | 0 | 0 |
| $0.27 | 0 | 5 | $192.50 | $38.41 | 0 | 0 |
| $0.25 | 0 | 34 | $195.00 | $40.90 | 0 | 0 |
| $0.23 | 0 | 2 | $197.50 | $43.39 | 0 | 0 |
| $0.06 | 2 | 70 | $200.00 | $45.87 | 0 | 0 |
| $0.16 | 0 | 10 | $205.00 | $50.85 | 0 | 0 |
| $0.12 | 0 | 129 | $210.00 | $55.83 | 0 | 0 |
| $0.09 | 0 | 30 | $215.00 | $60.83 | 0 | 0 |
| $0.05 | 0 | 87 | $220.00 | $65.83 | 0 | 0 |
Nov 6, 2026 (50个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $84.17 | 0 | 1 | $70.00 | $0.00 | 0 | 0 |
| $79.17 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $74.18 | 0 | 0 | $80.00 | $0.01 | 0 | 0 |
| $69.19 | 0 | 0 | $85.00 | $0.01 | 0 | 1 |
| $64.21 | 0 | 2 | $90.00 | $0.02 | 0 | 0 |
| $59.24 | 0 | 0 | $95.00 | $0.04 | 0 | 2 |
| $54.28 | 0 | 0 | $100.00 | $0.07 | 0 | 36 |
| $49.33 | 0 | 1 | $105.00 | $0.11 | 0 | 5 |
| $44.41 | 0 | 1 | $110.00 | $0.18 | 0 | 142 |
| $39.53 | 0 | 1 | $115.00 | $0.31 | 1 | 7,566 |
| $34.69 | 0 | 22 | $120.00 | $0.43 | 9 | 4,445 |
| $29.95 | 0 | 4 | $125.00 | $0.65 | 11 | 323 |
| $26.00 | 2 | 85 | $130.00 | $1.25 | 30 | 409 |
| $21.18 | 0 | 66 | $135.00 | $2.13 | 37 | 716 |
| $19.63 | 0 | 0 | $137.00 | $2.30 | 3 | 6 |
| $18.85 | 0 | 0 | $138.00 | $2.56 | 0 | 1 |
| $18.08 | 0 | 0 | $139.00 | $2.95 | 1 | 1 |
| $16.60 | 1 | 207 | $140.00 | $3.35 | 28 | 597 |
| $16.56 | 0 | 0 | $141.00 | $3.26 | 0 | 0 |
| $15.82 | 0 | 0 | $142.00 | $3.82 | 4 | 35 |
| $15.08 | 0 | 0 | $143.00 | $4.27 | 3 | 12 |
| $14.40 | 0 | 6 | $144.00 | $4.43 | 2 | 12 |
| $13.72 | 0 | 154 | $145.00 | $4.95 | 25 | 330 |
| $13.14 | 0 | 7 | $146.00 | $4.50 | 3 | 61 |
| $12.55 | 0 | 0 | $147.00 | $5.00 | 3 | 22 |
| $11.97 | 0 | 7 | $148.00 | $5.66 | 0 | 6 |
| $11.39 | 0 | 5 | $149.00 | $7.00 | 12 | 16 |
| $9.65 | 2 | 116 | $150.00 | $7.10 | 9 | 186 |
| $9.59 | 0 | 6 | $152.50 | $8.00 | 2 | 4 |
| $7.35 | 17 | 341 | $155.00 | $8.25 | 2 | 111 |
| $6.00 | 12 | 33 | $157.50 | $10.00 | 5 | 39 |
| $5.21 | 29 | 308 | $160.00 | $11.45 | 13 | 598 |
| $4.67 | 6 | 36 | $162.50 | $13.10 | 1 | 12 |
| $3.84 | 8 | 282 | $165.00 | $15.15 | 0 | 38 |
| $3.22 | 6 | 19 | $167.50 | $17.03 | 0 | 4 |
| $2.85 | 8 | 330 | $170.00 | $18.92 | 0 | 13 |
| $2.81 | 0 | 153 | $172.50 | $20.96 | 0 | 0 |
| $1.85 | 18 | 406 | $175.00 | $23.01 | 0 | 2 |
| $1.74 | 1 | 5 | $177.50 | $25.06 | 0 | 0 |
| $1.39 | 71 | 285 | $180.00 | $27.27 | 0 | 5 |
| $1.32 | 0 | 2 | $182.50 | $29.48 | 0 | 0 |
| $1.08 | 8 | 115 | $185.00 | $31.81 | 0 | 0 |
| $0.91 | 32 | 1 | $187.50 | $34.14 | 0 | 0 |
| $0.78 | 36 | 75 | $190.00 | $36.50 | 0 | 20 |
| $0.69 | 0 | 1 | $192.50 | $38.86 | 0 | 0 |
| $0.93 | 5 | 48 | $195.00 | $41.22 | 0 | 0 |
| $0.51 | 0 | 0 | $197.50 | $43.69 | 0 | 0 |
| $0.48 | 0 | 90 | $200.00 | $46.16 | 0 | 20 |
| $0.42 | 0 | 15 | $205.00 | $51.10 | 0 | 0 |
| $0.36 | 0 | 25 | $210.00 | $56.04 | 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 | |
| $84.18 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $79.20 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $74.21 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $69.23 | 0 | 0 | $85.00 | $0.01 | 0 | 1 |
| $64.26 | 0 | 3 | $90.00 | $0.02 | 0 | 2 |
| $59.29 | 0 | 3 | $95.00 | $0.04 | 0 | 4 |
| $54.34 | 0 | 3 | $100.00 | $0.07 | 0 | 3 |
| $49.41 | 0 | 1 | $105.00 | $0.13 | 0 | 1 |
| $44.52 | 0 | 0 | $110.00 | $0.21 | 0 | 107 |
| $39.67 | 0 | 0 | $115.00 | $0.36 | 0 | 17 |
| $34.83 | 0 | 1 | $120.00 | $0.39 | 22 | 6 |
| $30.25 | 1 | 4 | $125.00 | $0.75 | 20 | 59 |
| $25.69 | 0 | 2 | $130.00 | $1.65 | 14 | 137 |
| $21.57 | 0 | 12 | $135.00 | $2.57 | 15 | 602 |
| $20.05 | 0 | 0 | $137.00 | $2.67 | 0 | 0 |
| $19.30 | 0 | 0 | $138.00 | $2.91 | 0 | 0 |
| $18.54 | 0 | 0 | $139.00 | $3.15 | 0 | 0 |
| $15.90 | 1 | 15 | $140.00 | $3.85 | 20 | 126 |
| $17.10 | 0 | 0 | $141.00 | $3.71 | 0 | 0 |
| $16.42 | 0 | 7 | $142.00 | $3.80 | 4 | 6 |
| $15.74 | 0 | 18 | $143.00 | $4.34 | 0 | 7 |
| $15.06 | 0 | 2 | $144.00 | $4.13 | 1 | 12 |
| $13.81 | 1 | 44 | $145.00 | $4.97 | 5 | 77 |
| $13.62 | 2 | 17 | $146.00 | $5.30 | 0 | 12 |
| $13.10 | 0 | 7 | $147.00 | $6.28 | 2 | 5 |
| $12.49 | 0 | 32 | $148.00 | $6.73 | 6 | 9 |
| $11.83 | 1 | 3 | $149.00 | $6.09 | 1 | 8 |
| $10.65 | 2 | 164 | $150.00 | $7.75 | 7 | 426 |
| $9.24 | 38 | 60 | $152.50 | $8.75 | 11 | 10 |
| $8.30 | 17 | 152 | $155.00 | $9.58 | 0 | 92 |
| $7.98 | 0 | 30 | $157.50 | $11.05 | 0 | 16 |
| $6.40 | 5 | 135 | $160.00 | $12.51 | 2 | 55 |
| $5.75 | 5 | 42 | $162.50 | $14.23 | 0 | 51 |
| $4.50 | 14 | 91 | $165.00 | $15.94 | 0 | 8 |
| $4.59 | 0 | 11 | $167.50 | $17.65 | 0 | 2 |
| $3.30 | 6 | 255 | $170.00 | $19.36 | 0 | 16 |
| $2.83 | 1 | 14 | $172.50 | $21.42 | 0 | 3 |
| $2.91 | 0 | 84 | $175.00 | $23.47 | 0 | 0 |
| $2.15 | 10 | 6 | $177.50 | $25.57 | 0 | 0 |
| $1.68 | 13 | 46 | $180.00 | $27.69 | 0 | 1 |
| $1.85 | 0 | 0 | $182.50 | $29.91 | 0 | 0 |
| $1.57 | 0 | 26 | $185.00 | $32.14 | 0 | 1 |
| $1.30 | 0 | 0 | $187.50 | $34.37 | 0 | 0 |
| $0.93 | 1 | 61 | $190.00 | $36.63 | 0 | 0 |
| $0.91 | 0 | 4 | $192.50 | $39.00 | 0 | 0 |
| $0.77 | 0 | 20 | $195.00 | $41.36 | 0 | 0 |
| $0.63 | 0 | 0 | $197.50 | $43.73 | 0 | 0 |
| $0.59 | 0 | 69 | $200.00 | $46.19 | 0 | 0 |
| $0.52 | 0 | 38 | $205.00 | $51.12 | 0 | 0 |
| $0.45 | 0 | 46 | $210.00 | $56.06 | 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 12:38，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 20:01:07 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
Vistra能源 讨论区 0 条评论