State Street Consumer Staples Select Sector SPDR ETF
XLP
87.96
-0.30
-0.34%
State Street Consumer Staples Select Sector SPDR ETF
US · XLP
上市于 1970
87.96
-0.30
-0.34%
实时 - 追踪5344个代码 - 心跳于19秒前
· 2026-10-27 05:21
✦ 今日期权资金流向
看跌占优
9533 32371
■ 看涨成交量■ 看跌成交量
- 今日看跌期权成交量是看涨期权的 3.4 倍——这可能意味着看空押注，也可能只是对现有持仓的对冲，仅凭期权成交量无法分辨具体原因。
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 20, 2026，还剩24天）隐含的平价年化波动率为19.02%——对应一个标准差的波动区间大约为$83.67–$92.25。
期权隐含区间（约68%概率），24天
$83.67现价 $87.96$92.25
暂无分析师目标价区间数据可供对比。
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24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 30 $87.00 | 看跌 | $0.47 | 5,869 | 3,529 | 21.12% |
| Oct 30 $86.00 | 看跌 | $0.20 | 5,062 | 938 | 19.14% |
| Nov 20 $86.00 | 看跌 | $0.80 | 5,013 | 42,837 | 17.87% |
| Oct 30 $85.00 | 看跌 | $0.08 | 3,148 | 16,969 | 23.74% |
| Nov 20 $82.00 | 看跌 | $0.16 | 2,023 | 12,192 | 20.00% |
| Oct 16 $88.00 | 看涨 | $0.05 | 1,620 | 1,143 | 37.26% |
| Oct 16 $87.00 | 看跌 | $0.54 | 1,619 | 1,512 | 230.66% |
| Oct 23 $88.50 | 看跌 | $0.10 | 858 | 805 | 46.90% |
| Oct 23 $90.00 | 看涨 | $0.90 | 801 | 803 | 42.67% |
| Nov 20 $85.00 | 看跌 | $0.52 | 731 | 16,265 | 18.28% |
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 (46个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $33.43 | 0 | 0 | $50.00 | $0.00 | 0 | 4 |
| $28.44 | 0 | 1 | $55.00 | $0.00 | 0 | 2 |
| $23.44 | 0 | 1 | $60.00 | $0.00 | 0 | 1 |
| $18.44 | 0 | 0 | $65.00 | $0.00 | 0 | 1 |
| $13.44 | 0 | 0 | $70.00 | $0.00 | 0 | 18 |
| $9.44 | 0 | 0 | $74.00 | $0.00 | 0 | 60 |
| $8.44 | 0 | 1 | $75.00 | $0.00 | 0 | 42 |
| $7.44 | 0 | 1 | $76.00 | $0.00 | 0 | 36 |
| $6.44 | 0 | 5 | $77.00 | $0.00 | 0 | 293 |
| $5.44 | 0 | 7 | $78.00 | $0.01 | 0 | 526 |
| $4.45 | 0 | 6 | $79.00 | $0.02 | 0 | 315 |
| $3.96 | 0 | 7 | $79.50 | $0.02 | 0 | 574 |
| $3.46 | 0 | 147 | $80.00 | $0.03 | 0 | 652 |
| $2.80 | 2 | 303 | $80.50 | $0.01 | 7 | 331 |
| $2.00 | 4 | 246 | $81.00 | $0.04 | 0 | 606 |
| $1.98 | 0 | 595 | $81.50 | $0.04 | 0 | 121 |
| $1.21 | 1 | 2,521 | $82.00 | $0.06 | 11 | 390 |
| $0.99 | 0 | 556 | $82.50 | $0.05 | 0 | 323 |
| $0.56 | 0 | 373 | $83.00 | $0.12 | 24 | 97 |
| $0.10 | 21 | 521 | $83.50 | $0.35 | 0 | 28 |
| $0.01 | 22 | 273 | $84.00 | $0.65 | 0 | 0 |
| $0.03 | 0 | 195 | $84.50 | $1.10 | 0 | 0 |
| $0.01 | 2 | 131 | $85.00 | $1.72 | 2 | 15 |
| $0.00 | 0 | 112 | $85.50 | $2.08 | 0 | 0 |
| $0.00 | 0 | 594 | $86.00 | $2.58 | 0 | 0 |
| $0.00 | 0 | 63 | $86.50 | $3.08 | 0 | 0 |
| $0.00 | 0 | 46 | $87.00 | $3.58 | 0 | 0 |
| $0.00 | 0 | 113 | $87.50 | $4.08 | 0 | 0 |
| $0.00 | 0 | 80 | $88.00 | $4.58 | 0 | 0 |
| $0.00 | 0 | 93 | $88.50 | $5.08 | 0 | 0 |
| $0.00 | 0 | 206 | $89.00 | $5.58 | 0 | 0 |
| $0.00 | 0 | 305 | $89.50 | $6.08 | 0 | 0 |
| $0.00 | 0 | 18 | $90.00 | $6.58 | 0 | 1 |
| $0.00 | 0 | 3 | $90.50 | $7.08 | 0 | 1 |
| $0.00 | 0 | 5 | $91.00 | $7.58 | 0 | 0 |
| $0.00 | 0 | 6 | $91.50 | $8.08 | 0 | 0 |
| $0.00 | 0 | 2 | $92.00 | $8.58 | 0 | 1 |
| $0.00 | 0 | 0 | $92.50 | $9.08 | 0 | 0 |
| $0.00 | 0 | 0 | $93.00 | $9.58 | 0 | 0 |
| $0.00 | 0 | 0 | $94.00 | $10.58 | 0 | 0 |
| $0.00 | 0 | 0 | $95.00 | $11.58 | 0 | 0 |
| $0.00 | 0 | 0 | $100.00 | $16.58 | 0 | 0 |
| $0.00 | 0 | 0 | $105.00 | $21.58 | 0 | 0 |
| $0.00 | 0 | 4 | $110.00 | $26.58 | 0 | 0 |
| $0.00 | 0 | 2 | $115.00 | $31.58 | 0 | 0 |
| $0.00 | 0 | 4 | $120.00 | $36.58 | 0 | 0 |
Oct 16, 2026 (53个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $41.06 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $36.06 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $31.06 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $26.06 | 0 | 3 | $60.00 | $0.00 | 0 | 0 |
| $21.06 | 0 | 0 | $65.00 | $0.00 | 0 | 9 |
| $16.06 | 0 | 2 | $70.00 | $0.00 | 0 | 5 |
| $15.06 | 0 | 3 | $71.00 | $0.00 | 0 | 12 |
| $14.06 | 0 | 5 | $72.00 | $0.00 | 0 | 1 |
| $13.06 | 0 | 5 | $73.00 | $0.00 | 0 | 23 |
| $12.06 | 0 | 7 | $74.00 | $0.00 | 0 | 41 |
| $11.06 | 0 | 5 | $75.00 | $0.00 | 0 | 444 |
| $11.93 | 1 | 5 | $76.00 | $0.01 | 0 | 115 |
| $10.42 | 8 | 10 | $77.00 | $0.02 | 1 | 92 |
| $9.47 | 9 | 8 | $78.00 | $0.01 | 5 | 291 |
| $8.61 | 2 | 6 | $79.00 | $0.01 | 11 | 502 |
| $8.28 | 1 | 31 | $79.50 | $0.02 | 0 | 300 |
| $7.79 | 2 | 265 | $80.00 | $0.01 | 10 | 4,927 |
| $7.36 | 1 | 29 | $80.50 | $0.01 | 2 | 445 |
| $7.53 | 9 | 647 | $81.00 | $0.02 | 0 | 3,367 |
| $5.25 | 5 | 99 | $81.50 | $0.02 | 0 | 2,059 |
| $5.35 | 10 | 1,156 | $82.00 | $0.01 | 15 | 3,015 |
| $5.51 | 3 | 1,276 | $82.50 | $0.01 | 1 | 939 |
| $3.78 | 24 | 1,832 | $83.00 | $0.01 | 13 | 2,111 |
| $3.52 | 2 | 314 | $83.50 | $0.03 | 0 | 156 |
| $2.77 | 14 | 1,305 | $84.00 | $0.01 | 32 | 1,010 |
| $1.63 | 0 | 661 | $84.50 | $0.07 | 0 | 370 |
| $1.76 | 158 | 3,420 | $85.00 | $0.11 | 0 | 67 |
| $1.84 | 14 | 197 | $85.50 | $0.04 | 62 | 43 |
| $1.01 | 577 | 4,065 | $86.00 | $0.12 | 406 | 334 |
| $0.49 | 42 | 128 | $86.50 | $0.29 | 233 | 186 |
| $0.26 | 78 | 661 | $87.00 | $0.54 | 1,619 | 1,512 |
| $0.18 | 5 | 38 | $87.50 | $0.86 | 630 | 514 |
| $0.05 | 1,620 | 1,143 | $88.00 | $0.47 | 8 | 0 |
| $0.01 | 310 | 278 | $88.50 | $1.81 | 105 | 0 |
| $0.03 | 271 | 407 | $89.00 | $2.95 | 0 | 0 |
| $0.01 | 375 | 388 | $90.00 | $3.94 | 0 | 0 |
| $0.01 | 44 | 654 | $91.00 | $4.94 | 0 | 0 |
| $0.00 | 0 | 22 | $92.00 | $5.94 | 0 | 0 |
| $0.00 | 0 | 8 | $93.00 | $6.94 | 0 | 0 |
| $0.00 | 0 | 32 | $94.00 | $7.94 | 0 | 0 |
| $0.00 | 0 | 76 | $95.00 | $8.94 | 0 | 0 |
| $0.00 | 0 | 4 | $96.00 | $9.94 | 0 | 0 |
| $0.00 | 0 | 0 | $97.00 | $10.94 | 0 | 0 |
| $0.00 | 0 | 0 | $98.00 | $11.94 | 0 | 0 |
| $0.00 | 0 | 0 | $99.00 | $12.94 | 0 | 0 |
| $0.00 | 0 | 0 | $100.00 | $13.94 | 0 | 0 |
| $0.00 | 0 | 1 | $101.00 | $14.94 | 0 | 0 |
| $0.00 | 0 | 0 | $105.00 | $18.94 | 0 | 0 |
| $0.00 | 0 | 0 | $110.00 | $23.94 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $28.94 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $33.94 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $38.94 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $43.94 | 0 | 0 |
Oct 23, 2026 (46个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $37.15 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $32.15 | 0 | 2 | $55.00 | $0.00 | 0 | 0 |
| $27.15 | 0 | 2 | $60.00 | $0.00 | 0 | 0 |
| $22.15 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $17.15 | 0 | 0 | $70.00 | $0.00 | 0 | 23 |
| $13.15 | 0 | 0 | $74.00 | $0.00 | 0 | 15 |
| $12.15 | 0 | 2 | $75.00 | $0.00 | 0 | 85 |
| $14.06 | 1 | 2 | $76.00 | $0.00 | 0 | 43 |
| $13.14 | 2 | 1 | $77.00 | $0.00 | 0 | 61 |
| $12.43 | 2 | 5 | $78.00 | $0.01 | 0 | 86 |
| $11.38 | 4 | 15 | $79.00 | $0.01 | 0 | 50 |
| $10.95 | 59 | 30 | $79.50 | $0.01 | 0 | 586 |
| $9.54 | 63 | 163 | $80.00 | $0.01 | 3 | 328 |
| $8.92 | 8 | 22 | $80.50 | $0.01 | 0 | 235 |
| $8.18 | 2 | 11 | $81.00 | $0.01 | 0 | 231 |
| $7.71 | 1 | 36 | $81.50 | $0.01 | 0 | 283 |
| $7.17 | 55 | 101 | $82.00 | $0.03 | 2 | 303 |
| $4.67 | 0 | 127 | $82.50 | $0.03 | 1 | 69 |
| $4.17 | 0 | 123 | $83.00 | $0.01 | 0 | 324 |
| $5.76 | 4 | 72 | $83.50 | $0.02 | 0 | 57 |
| $5.44 | 1 | 105 | $84.00 | $0.01 | 9 | 88 |
| $2.68 | 0 | 108 | $84.50 | $0.09 | 1 | 89 |
| $3.73 | 4 | 269 | $85.00 | $0.04 | 0 | 138 |
| $1.72 | 0 | 117 | $85.50 | $0.04 | 34 | 1,134 |
| $2.21 | 6 | 166 | $86.00 | $0.01 | 8 | 872 |
| $0.86 | 0 | 2,947 | $86.50 | $0.05 | 13 | 182 |
| $1.16 | 3 | 204 | $87.00 | $0.03 | 21 | 1,003 |
| $2.05 | 31 | 808 | $87.50 | $0.07 | 524 | 352 |
| $1.89 | 101 | 1,273 | $88.00 | $0.04 | 312 | 439 |
| $1.43 | 257 | 360 | $88.50 | $0.10 | 858 | 805 |
| $0.97 | 231 | 437 | $89.00 | $0.17 | 504 | 490 |
| $0.58 | 186 | 331 | $89.50 | $0.56 | 8 | 5 |
| $0.90 | 801 | 803 | $90.00 | $0.80 | 5 | 5 |
| $0.18 | 194 | 272 | $90.50 | $3.39 | 0 | 0 |
| $0.14 | 74 | 165 | $91.00 | $3.89 | 0 | 0 |
| $0.02 | 12 | 49 | $91.50 | $4.39 | 0 | 0 |
| $0.01 | 2 | 64 | $92.00 | $4.89 | 0 | 0 |
| $0.00 | 0 | 38 | $92.50 | $5.39 | 0 | 0 |
| $0.00 | 0 | 11 | $93.00 | $5.89 | 0 | 0 |
| $0.00 | 0 | 13 | $94.00 | $6.89 | 0 | 0 |
| $0.00 | 0 | 14 | $95.00 | $7.89 | 0 | 0 |
| $0.00 | 0 | 0 | $100.00 | $12.89 | 0 | 0 |
| $0.00 | 0 | 0 | $105.00 | $17.89 | 0 | 0 |
| $0.00 | 0 | 0 | $110.00 | $22.89 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $27.89 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $32.89 | 0 | 0 |
Oct 30, 2026 (45个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $38.33 | 0 | 0 | $50.00 | $0.00 | 0 | 2 |
| $33.33 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $28.33 | 0 | 1 | $60.00 | $0.00 | 0 | 0 |
| $23.34 | 0 | 1 | $65.00 | $0.00 | 0 | 7 |
| $18.35 | 0 | 0 | $70.00 | $0.01 | 0 | 10 |
| $14.18 | 1 | 0 | $74.00 | $0.02 | 0 | 5 |
| $13.25 | 1 | 0 | $75.00 | $0.02 | 0 | 44 |
| $12.37 | 0 | 0 | $76.00 | $0.03 | 0 | 112 |
| $11.04 | 1 | 0 | $77.00 | $0.03 | 0 | 125 |
| $10.69 | 4 | 0 | $77.50 | $0.03 | 0 | 63 |
| $10.19 | 3 | 0 | $78.00 | $0.01 | 571 | 629 |
| $9.89 | 0 | 0 | $78.50 | $0.04 | 0 | 76 |
| $9.39 | 0 | 0 | $79.00 | $0.04 | 0 | 104 |
| $8.89 | 0 | 94 | $79.50 | $0.04 | 0 | 124 |
| $8.39 | 0 | 12 | $80.00 | $0.04 | 0 | 356 |
| $7.89 | 0 | 24 | $80.50 | $0.04 | 0 | 511 |
| $7.40 | 0 | 100 | $81.00 | $0.05 | 0 | 170 |
| $6.90 | 0 | 25 | $81.50 | $0.05 | 0 | 126 |
| $5.86 | 9 | 121 | $82.00 | $0.01 | 9 | 650 |
| $5.22 | 2 | 73 | $82.50 | $0.01 | 6 | 150 |
| $4.77 | 5 | 356 | $83.00 | $0.01 | 9 | 500 |
| $4.91 | 0 | 56 | $83.50 | $0.01 | 26 | 79 |
| $4.05 | 13 | 837 | $84.00 | $0.04 | 6 | 88 |
| $3.94 | 0 | 65 | $84.50 | $0.05 | 37 | 294 |
| $3.48 | 0 | 134 | $85.00 | $0.08 | 3,148 | 16,969 |
| $2.75 | 2 | 148 | $85.50 | $0.14 | 15 | 825 |
| $2.09 | 61 | 620 | $86.00 | $0.20 | 5,062 | 938 |
| $2.19 | 0 | 273 | $86.50 | $0.33 | 8 | 339 |
| $1.15 | 11 | 177 | $87.00 | $0.47 | 5,869 | 3,529 |
| $0.73 | 5 | 1,187 | $87.50 | $0.59 | 82 | 529 |
| $0.72 | 676 | 1,216 | $88.00 | $0.73 | 212 | 1,550 |
| $0.45 | 99 | 214 | $88.50 | $1.19 | 496 | 505 |
| $0.29 | 52 | 3,630 | $89.00 | $1.27 | 0 | 110 |
| $0.19 | 44 | 259 | $89.50 | $1.63 | 0 | 66 |
| $0.13 | 19 | 933 | $90.00 | $1.99 | 0 | 18 |
| $0.03 | 54 | 147 | $91.00 | $2.89 | 0 | 0 |
| $0.01 | 55 | 245 | $92.00 | $3.79 | 0 | 0 |
| $0.01 | 18 | 73 | $93.00 | $4.75 | 0 | 0 |
| $0.01 | 20 | 83 | $94.00 | $5.74 | 0 | 0 |
| $0.01 | 2 | 75 | $95.00 | $6.74 | 0 | 0 |
| $0.00 | 0 | 0 | $100.00 | $11.74 | 0 | 0 |
| $0.00 | 0 | 0 | $105.00 | $16.74 | 0 | 0 |
| $0.00 | 0 | 0 | $110.00 | $21.74 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $26.74 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $31.74 | 0 | 0 |
Nov 6, 2026 (48个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $38.46 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $33.47 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $28.48 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $23.49 | 0 | 0 | $65.00 | $0.01 | 0 | 0 |
| $18.52 | 0 | 0 | $70.00 | $0.03 | 0 | 15 |
| $13.55 | 0 | 0 | $75.00 | $1.04 | 1 | 45 |
| $12.56 | 0 | 0 | $76.00 | $1.10 | 1 | 9 |
| $12.06 | 0 | 0 | $76.50 | $0.05 | 0 | 2 |
| $11.56 | 0 | 0 | $77.00 | $0.06 | 0 | 23 |
| $11.06 | 0 | 0 | $77.50 | $0.06 | 0 | 117 |
| $10.57 | 0 | 0 | $78.00 | $0.06 | 0 | 140 |
| $10.07 | 0 | 0 | $78.50 | $0.06 | 0 | 120 |
| $9.57 | 0 | 0 | $79.00 | $0.06 | 0 | 145 |
| $9.07 | 0 | 0 | $79.50 | $0.07 | 0 | 43 |
| $8.58 | 0 | 0 | $80.00 | $0.07 | 0 | 1,547 |
| $8.08 | 0 | 61 | $80.50 | $0.02 | 19 | 34 |
| $7.58 | 0 | 77 | $81.00 | $0.07 | 0 | 32 |
| $7.09 | 0 | 87 | $81.50 | $0.06 | 1 | 153 |
| $6.59 | 0 | 49 | $82.00 | $0.04 | 313 | 64 |
| $6.11 | 0 | 48 | $82.50 | $0.07 | 5 | 481 |
| $4.90 | 5 | 48 | $83.00 | $0.14 | 0 | 4,560 |
| $5.19 | 0 | 21 | $83.50 | $0.08 | 101 | 554 |
| $4.73 | 0 | 235 | $84.00 | $0.22 | 0 | 2,615 |
| $4.28 | 0 | 82 | $84.50 | $0.22 | 8 | 134 |
| $3.66 | 1 | 161 | $85.00 | $0.27 | 50 | 2,550 |
| $2.80 | 102 | 156 | $85.50 | $0.30 | 106 | 178 |
| $2.34 | 15 | 478 | $86.00 | $0.39 | 610 | 3,863 |
| $1.90 | 100 | 104 | $86.50 | $0.61 | 145 | 539 |
| $2.27 | 0 | 257 | $87.00 | $0.76 | 15 | 1,060 |
| $1.33 | 18 | 87 | $87.50 | $0.89 | 1 | 148 |
| $1.17 | 218 | 138 | $88.00 | $1.13 | 18 | 894 |
| $0.77 | 82 | 341 | $88.50 | $1.52 | 20 | 82 |
| $0.63 | 14 | 193 | $89.00 | $1.56 | 0 | 5 |
| $0.59 | 30 | 64 | $89.50 | $1.60 | 11 | 80 |
| $0.36 | 67 | 248 | $90.00 | $2.20 | 0 | 73 |
| $0.42 | 145 | 23 | $90.50 | $2.58 | 0 | 0 |
| $0.19 | 64 | 525 | $91.00 | $2.96 | 0 | 0 |
| $0.32 | 0 | 310 | $91.50 | $3.38 | 0 | 0 |
| $0.10 | 110 | 512 | $92.00 | $3.83 | 0 | 0 |
| $0.11 | 2 | 21 | $92.50 | $4.30 | 0 | 0 |
| $0.08 | 2 | 393 | $93.00 | $4.77 | 0 | 0 |
| $0.03 | 17 | 24 | $94.00 | $5.74 | 0 | 0 |
| $0.01 | 35 | 160 | $95.00 | $6.74 | 0 | 0 |
| $0.00 | 0 | 0 | $100.00 | $11.74 | 0 | 0 |
| $0.00 | 0 | 0 | $105.00 | $16.74 | 0 | 0 |
| $0.00 | 0 | 0 | $110.00 | $21.74 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $26.74 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $31.74 | 0 | 0 |
Nov 13, 2026 (42个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $38.39 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $33.40 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $28.41 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $23.43 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $18.45 | 0 | 0 | $70.00 | $0.01 | 0 | 0 |
| $13.48 | 0 | 0 | $75.00 | $0.03 | 0 | 8 |
| $12.98 | 0 | 0 | $75.50 | $0.04 | 0 | 0 |
| $12.49 | 0 | 0 | $76.00 | $0.04 | 0 | 32 |
| $11.99 | 0 | 0 | $76.50 | $0.04 | 0 | 16 |
| $11.50 | 0 | 0 | $77.00 | $0.05 | 0 | 27 |
| $11.01 | 0 | 0 | $77.50 | $0.05 | 0 | 5 |
| $10.51 | 0 | 0 | $78.00 | $0.06 | 0 | 51 |
| $10.02 | 0 | 0 | $78.50 | $0.07 | 0 | 11 |
| $9.53 | 0 | 1 | $79.00 | $0.07 | 0 | 37 |
| $9.04 | 0 | 0 | $79.50 | $0.08 | 0 | 13 |
| $8.54 | 0 | 2 | $80.00 | $0.15 | 96 | 416 |
| $8.05 | 0 | 17 | $80.50 | $0.10 | 0 | 43 |
| $7.56 | 0 | 28 | $81.00 | $0.11 | 0 | 173 |
| $7.08 | 0 | 6 | $81.50 | $0.11 | 2 | 10 |
| $6.60 | 0 | 319 | $82.00 | $0.14 | 0 | 59 |
| $6.13 | 0 | 14 | $82.50 | $0.17 | 51 | 33 |
| $5.69 | 0 | 40 | $83.00 | $0.19 | 3 | 112 |
| $5.08 | 1 | 539 | $83.50 | $0.27 | 0 | 8,309 |
| $4.49 | 1 | 200 | $84.00 | $0.31 | 12 | 129 |
| $3.75 | 1 | 20 | $84.50 | $0.37 | 21 | 71 |
| $3.95 | 0 | 152 | $85.00 | $0.40 | 60 | 69 |
| $3.55 | 0 | 553 | $85.50 | $0.51 | 128 | 13 |
| $3.18 | 3 | 143 | $86.00 | $0.64 | 18 | 21 |
| $2.24 | 1 | 48 | $86.50 | $0.81 | 122 | 15 |
| $2.27 | 1 | 49 | $87.00 | $0.98 | 5 | 24 |
| $1.37 | 12 | 39 | $88.00 | $1.46 | 104 | 118 |
| $1.09 | 2 | 130 | $89.00 | $1.87 | 0 | 18 |
| $0.64 | 272 | 631 | $90.00 | $2.53 | 0 | 63 |
| $0.39 | 274 | 789 | $91.00 | $3.20 | 0 | 4 |
| $0.25 | 123 | 256 | $92.00 | $4.01 | 0 | 0 |
| $0.35 | 24 | 62 | $93.00 | $4.85 | 0 | 0 |
| $0.20 | 0 | 35 | $95.00 | $6.81 | 0 | 0 |
| $0.11 | 0 | 24 | $100.00 | $11.75 | 0 | 0 |
| $0.06 | 0 | 0 | $105.00 | $16.74 | 0 | 0 |
| $0.03 | 0 | 0 | $110.00 | $21.74 | 0 | 0 |
| $0.02 | 0 | 0 | $115.00 | $26.74 | 0 | 0 |
| $0.01 | 0 | 0 | $120.00 | $31.74 | 0 | 0 |
Nov 20, 2026 (53个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $43.36 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $38.38 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $33.39 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $28.41 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $23.42 | 0 | 1 | $65.00 | $0.00 | 0 | 20 |
| $19.43 | 0 | 0 | $69.00 | $0.00 | 0 | 12 |
| $18.44 | 0 | 0 | $70.00 | $0.00 | 0 | 18 |
| $17.44 | 0 | 0 | $71.00 | $0.00 | 0 | 1 |
| $15.92 | 2 | 2 | $72.00 | $0.00 | 0 | 5 |
| $15.45 | 0 | 0 | $73.00 | $0.00 | 0 | 59 |
| $14.46 | 0 | 0 | $74.00 | $0.01 | 0 | 42 |
| $13.46 | 0 | 1 | $75.00 | $0.01 | 0 | 684 |
| $12.48 | 0 | 1 | $76.00 | $0.02 | 0 | 793 |
| $11.49 | 0 | 90 | $77.00 | $0.04 | 8 | 231 |
| $10.52 | 0 | 0 | $78.00 | $0.06 | 1 | 4,408 |
| $9.55 | 0 | 4 | $79.00 | $0.07 | 6 | 1,066 |
| $8.28 | 2 | 72 | $80.00 | $0.08 | 149 | 10,486 |
| $7.64 | 1 | 82 | $81.00 | $0.13 | 2 | 12,883 |
| $6.96 | 3 | 277 | $82.00 | $0.16 | 2,023 | 12,192 |
| $6.23 | 0 | 1 | $82.50 | $0.26 | 0 | 1,291 |
| $6.17 | 2 | 667 | $83.00 | $0.27 | 25 | 14,793 |
| $5.35 | 0 | 3 | $83.50 | $0.36 | 1 | 115 |
| $4.40 | 2 | 1,035 | $84.00 | $0.34 | 60 | 13,271 |
| $3.90 | 19 | 7 | $84.50 | $0.49 | 45 | 521 |
| $3.50 | 76 | 2,636 | $85.00 | $0.52 | 731 | 16,265 |
| $3.75 | 0 | 2 | $85.50 | $0.69 | 43 | 2,164 |
| $2.94 | 27 | 721 | $86.00 | $0.80 | 5,013 | 42,837 |
| $3.00 | 0 | 83 | $86.50 | $0.89 | 173 | 1,238 |
| $2.13 | 7 | 887 | $87.00 | $1.19 | 238 | 14,767 |
| $1.87 | 45 | 542 | $87.50 | $1.26 | 561 | 2,973 |
| $1.69 | 120 | 2,899 | $88.00 | $1.61 | 35 | 11,080 |
| $1.36 | 170 | 369 | $88.50 | $1.82 | 5 | 86 |
| $1.23 | 26 | 3,140 | $89.00 | $2.10 | 138 | 2,197 |
| $1.09 | 4 | 504 | $89.50 | $2.42 | 0 | 29 |
| $0.80 | 106 | 2,389 | $90.00 | $2.77 | 5 | 378 |
| $0.68 | 8 | 199 | $90.50 | $2.87 | 4 | 4 |
| $0.54 | 65 | 1,676 | $91.00 | $3.41 | 0 | 5 |
| $0.44 | 21 | 94 | $91.50 | $3.76 | 0 | 0 |
| $0.37 | 59 | 1,385 | $92.00 | $4.12 | 0 | 0 |
| $0.48 | 0 | 38 | $92.50 | $4.54 | 0 | 0 |
| $0.27 | 5 | 63 | $93.00 | $4.95 | 0 | 0 |
| $0.22 | 2 | 556 | $94.00 | $5.86 | 0 | 0 |
| $0.14 | 25 | 675 | $95.00 | $7.29 | 2 | 2 |
| $0.08 | 72 | 38 | $96.00 | $7.78 | 0 | 0 |
| $0.07 | 12 | 30 | $97.00 | $8.77 | 0 | 0 |
| $0.04 | 6 | 6 | $98.00 | $9.76 | 0 | 0 |
| $0.13 | 0 | 8 | $99.00 | $10.76 | 0 | 0 |
| $0.02 | 6 | 18 | $100.00 | $11.75 | 0 | 0 |
| $0.05 | 0 | 7 | $105.00 | $16.74 | 0 | 0 |
| $0.02 | 0 | 0 | $110.00 | $21.74 | 0 | 0 |
| $0.01 | 0 | 0 | $115.00 | $26.74 | 0 | 0 |
| $0.01 | 0 | 0 | $120.00 | $31.74 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $36.74 | 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2026-10-27 12:01，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 2026-10-27 05:21:41 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
State Street Consumer Staples Select Sector SPDR ETF 讨论区 0 条评论