艾伯维
ABBV
285.42
+2.02
+0.71%
艾伯维
US · ABBV
#30 按市值排名
上市于 1970
285.42
+2.02
+0.71%
实时 - 追踪5344个代码 - 心跳于280秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
6912 3915
■ 看涨成交量■ 看跌成交量
- 今日看涨期权成交量超过看跌期权 1.8 倍以上——当日期权资金流向偏向乐观。
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31.19%——对应一个标准差的波动区间大约为$261.21–$309.63。
期权隐含区间（约68%概率），27天
$261.21现价 $285.42$309.63
分析师目标价区间（约12个月）
$260.00均值 $292.16$320.00
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 2 $265.00 | 看涨 | $0.17 | 708 | 990 | 53.28% |
| Oct 2 $255.00 | 看跌 | $0.16 | 623 | 798 | 44.09% |
| Oct 16 $290.00 | 看涨 | $0.13 | 569 | 1,256 | 56.71% |
| Oct 16 $280.00 | 看涨 | $4.20 | 334 | 2,405 | 67.82% |
| Sep 25 $265.00 | 看涨 | $3.15 | 325 | 290 | 26.05% |
| Oct 16 $287.50 | 看跌 | $3.50 | 309 | 205 | 51.27% |
| Oct 16 $295.00 | 看涨 | $0.02 | 304 | 314 | 59.01% |
| Oct 16 $300.00 | 看涨 | $0.02 | 301 | 819 | 80.02% |
| Oct 30 $285.00 | 看跌 | $7.75 | 269 | 15 | 37.06% |
| Oct 23 $285.00 | 看涨 | $4.30 | 263 | 1,906 | 26.42% |
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）
Sep 25, 2026 (55个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $134.59 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $129.59 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $124.60 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $119.60 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $114.61 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $109.61 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $104.61 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $99.62 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $94.62 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $89.63 | 0 | 0 | $175.00 | $0.00 | 0 | 2 |
| $84.63 | 0 | 0 | $180.00 | $0.00 | 0 | 1 |
| $79.64 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $74.64 | 0 | 0 | $190.00 | $0.01 | 18 | 34 |
| $69.65 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $64.65 | 0 | 1 | $200.00 | $0.01 | 0 | 0 |
| $59.66 | 0 | 0 | $205.00 | $0.07 | 1 | 0 |
| $54.67 | 0 | 0 | $210.00 | $0.01 | 0 | 2 |
| $49.68 | 0 | 0 | $215.00 | $0.02 | 0 | 0 |
| $43.82 | 1 | 1 | $220.00 | $0.03 | 0 | 13 |
| $39.61 | 1 | 3 | $225.00 | $0.02 | 53 | 36 |
| $37.22 | 0 | 0 | $227.50 | $0.05 | 0 | 0 |
| $34.73 | 0 | 5 | $230.00 | $0.06 | 0 | 18 |
| $32.25 | 0 | 0 | $232.50 | $0.07 | 0 | 0 |
| $29.76 | 0 | 16 | $235.00 | $0.05 | 3 | 150 |
| $27.28 | 0 | 0 | $237.50 | $0.05 | 4 | 0 |
| $24.80 | 0 | 5 | $240.00 | $0.09 | 50 | 117 |
| $22.35 | 0 | 0 | $242.50 | $0.09 | 63 | 23 |
| $19.91 | 0 | 24 | $245.00 | $0.11 | 46 | 198 |
| $17.46 | 0 | 0 | $247.50 | $0.14 | 64 | 14 |
| $15.26 | 12 | 46 | $250.00 | $0.35 | 36 | 109 |
| $12.76 | 2 | 1 | $252.50 | $0.52 | 15 | 30 |
| $10.69 | 5 | 96 | $255.00 | $0.71 | 24 | 133 |
| $8.83 | 16 | 17 | $257.50 | $1.01 | 22 | 89 |
| $6.74 | 31 | 375 | $260.00 | $1.69 | 25 | 58 |
| $4.60 | 89 | 19 | $262.50 | $2.84 | 2 | 5 |
| $3.15 | 325 | 290 | $265.00 | $4.05 | 37 | 57 |
| $2.01 | 57 | 45 | $267.50 | $5.55 | 9 | 0 |
| $1.25 | 216 | 240 | $270.00 | $7.09 | 0 | 2 |
| $0.77 | 69 | 38 | $272.50 | $9.16 | 0 | 0 |
| $0.48 | 113 | 336 | $275.00 | $11.18 | 1 | 0 |
| $0.31 | 52 | 16 | $277.50 | $13.57 | 0 | 0 |
| $0.23 | 79 | 162 | $280.00 | $15.99 | 0 | 0 |
| $0.12 | 5 | 0 | $282.50 | $18.48 | 0 | 0 |
| $0.08 | 36 | 135 | $285.00 | $20.98 | 0 | 0 |
| $0.18 | 0 | 0 | $287.50 | $23.48 | 0 | 0 |
| $0.05 | 146 | 14 | $290.00 | $25.98 | 0 | 0 |
| $0.13 | 0 | 11 | $295.00 | $30.98 | 0 | 0 |
| $0.10 | 0 | 14 | $300.00 | $35.98 | 0 | 0 |
| $0.08 | 0 | 0 | $305.00 | $40.98 | 0 | 0 |
| $0.06 | 0 | 3 | $310.00 | $45.98 | 0 | 0 |
| $0.05 | 0 | 0 | $315.00 | $50.98 | 0 | 0 |
| $0.04 | 0 | 0 | $320.00 | $55.98 | 0 | 0 |
| $0.03 | 0 | 0 | $325.00 | $60.98 | 0 | 0 |
| $0.02 | 0 | 0 | $330.00 | $65.98 | 0 | 0 |
| $0.02 | 0 | 0 | $335.00 | $70.98 | 0 | 0 |
Oct 2, 2026 (54个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $131.87 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $125.79 | 2 | 1 | $135.00 | $0.00 | 0 | 0 |
| $120.72 | 4 | 1 | $140.00 | $0.00 | 0 | 3 |
| $115.74 | 2 | 0 | $145.00 | $0.01 | 6 | 6 |
| $110.64 | 32 | 11 | $150.00 | $0.11 | 6 | 6 |
| $105.66 | 32 | 12 | $155.00 | $0.00 | 0 | 1 |
| $101.88 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $96.88 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $91.88 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $86.88 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $81.88 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $76.88 | 0 | 0 | $185.00 | $0.00 | 0 | 5 |
| $71.88 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $66.89 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $61.89 | 0 | 0 | $200.00 | $0.00 | 0 | 1 |
| $56.89 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $51.89 | 0 | 1 | $210.00 | $0.00 | 0 | 1 |
| $46.89 | 0 | 0 | $215.00 | $0.00 | 0 | 4 |
| $41.89 | 0 | 1 | $220.00 | $0.00 | 0 | 4 |
| $36.89 | 0 | 7 | $225.00 | $0.00 | 0 | 17 |
| $31.89 | 0 | 4 | $230.00 | $0.00 | 0 | 84 |
| $29.39 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $26.89 | 0 | 16 | $235.00 | $0.01 | 2 | 348 |
| $24.40 | 0 | 0 | $237.50 | $0.00 | 0 | 10 |
| $21.90 | 0 | 5 | $240.00 | $0.03 | 6 | 111 |
| $19.40 | 0 | 0 | $242.50 | $0.01 | 0 | 101 |
| $16.92 | 0 | 11 | $245.00 | $0.06 | 4 | 204 |
| $14.45 | 0 | 0 | $247.50 | $0.02 | 100 | 84 |
| $10.73 | 1 | 16 | $250.00 | $0.12 | 32 | 205 |
| $9.52 | 0 | 2 | $252.50 | $0.10 | 11 | 183 |
| $7.20 | 0 | 38 | $255.00 | $0.16 | 623 | 798 |
| $3.60 | 1 | 16 | $257.50 | $0.38 | 50 | 188 |
| $1.88 | 23 | 96 | $260.00 | $1.14 | 66 | 172 |
| $0.56 | 181 | 270 | $262.50 | $2.82 | 30 | 209 |
| $0.17 | 708 | 990 | $265.00 | $4.53 | 8 | 80 |
| $0.05 | 48 | 450 | $267.50 | $7.37 | 25 | 115 |
| $0.04 | 192 | 606 | $270.00 | $8.49 | 0 | 1 |
| $0.04 | 42 | 294 | $272.50 | $11.82 | 12 | 0 |
| $0.02 | 208 | 424 | $275.00 | $15.06 | 13 | 0 |
| $0.01 | 17 | 330 | $277.50 | $15.91 | 0 | 0 |
| $0.03 | 1 | 810 | $280.00 | $18.41 | 0 | 0 |
| $0.03 | 0 | 120 | $282.50 | $20.91 | 0 | 0 |
| $0.04 | 10 | 131 | $285.00 | $23.41 | 0 | 0 |
| $0.02 | 0 | 9 | $287.50 | $25.91 | 0 | 0 |
| $0.02 | 0 | 24 | $290.00 | $28.41 | 0 | 0 |
| $0.01 | 0 | 10 | $295.00 | $33.41 | 0 | 0 |
| $0.00 | 0 | 16 | $300.00 | $38.41 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $43.41 | 0 | 0 |
| $0.00 | 0 | 4 | $310.00 | $48.41 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $53.41 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $58.41 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $63.41 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $68.41 | 0 | 0 |
| $0.00 | 0 | 4 | $335.00 | $73.41 | 0 | 0 |
Oct 9, 2026 (53个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $142.42 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $137.42 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $132.42 | 0 | 7 | $140.00 | $0.00 | 0 | 0 |
| $127.42 | 0 | 7 | $145.00 | $0.00 | 0 | 0 |
| $122.42 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $117.42 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $112.42 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $107.42 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $102.42 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $97.42 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $92.42 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $87.42 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $82.42 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $77.42 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $72.42 | 0 | 2 | $200.00 | $0.00 | 0 | 0 |
| $67.42 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $62.42 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $57.42 | 0 | 0 | $215.00 | $0.00 | 0 | 4 |
| $52.42 | 0 | 2 | $220.00 | $0.00 | 0 | 4 |
| $47.42 | 0 | 4 | $225.00 | $0.00 | 0 | 2 |
| $42.42 | 0 | 3 | $230.00 | $0.00 | 0 | 17 |
| $37.42 | 0 | 0 | $235.00 | $0.05 | 1 | 26 |
| $34.92 | 0 | 0 | $237.50 | $0.00 | 0 | 1 |
| $32.42 | 0 | 32 | $240.00 | $0.00 | 0 | 78 |
| $29.92 | 0 | 0 | $242.50 | $0.01 | 0 | 19 |
| $27.43 | 0 | 2 | $245.00 | $0.01 | 0 | 68 |
| $24.93 | 0 | 2 | $247.50 | $0.02 | 0 | 48 |
| $22.44 | 0 | 9 | $250.00 | $0.01 | 19 | 173 |
| $19.94 | 0 | 3 | $252.50 | $0.02 | 24 | 272 |
| $17.45 | 0 | 14 | $255.00 | $0.02 | 10 | 493 |
| $14.97 | 0 | 17 | $257.50 | $0.02 | 19 | 162 |
| $14.75 | 8 | 39 | $260.00 | $0.03 | 12 | 255 |
| $12.78 | 11 | 185 | $262.50 | $0.18 | 0 | 189 |
| $9.52 | 15 | 460 | $265.00 | $0.05 | 7 | 178 |
| $7.83 | 4 | 249 | $267.50 | $0.17 | 35 | 60 |
| $5.50 | 84 | 1,595 | $270.00 | $0.08 | 11 | 42 |
| $3.75 | 69 | 272 | $272.50 | $0.24 | 19 | 58 |
| $1.61 | 88 | 552 | $275.00 | $0.54 | 34 | 49 |
| $0.53 | 57 | 286 | $277.50 | $5.26 | 0 | 10 |
| $0.07 | 164 | 607 | $280.00 | $7.64 | 0 | 1 |
| $0.01 | 1 | 58 | $282.50 | $10.12 | 0 | 0 |
| $0.02 | 8 | 1,849 | $285.00 | $12.61 | 0 | 0 |
| $0.00 | 0 | 26 | $287.50 | $15.09 | 0 | 0 |
| $0.03 | 1 | 155 | $290.00 | $17.59 | 0 | 0 |
| $0.00 | 0 | 11 | $295.00 | $22.59 | 0 | 0 |
| $0.00 | 0 | 18 | $300.00 | $27.59 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $32.59 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $37.59 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $42.59 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $47.59 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $52.59 | 0 | 0 |
| $0.00 | 0 | 1 | $330.00 | $57.59 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $62.58 | 0 | 0 |
Oct 16, 2026 (66个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $182.60 | 2 | 2 | $105.00 | $0.00 | 0 | 6 |
| $173.48 | 0 | 0 | $110.00 | $0.00 | 0 | 151 |
| $168.48 | 0 | 0 | $115.00 | $0.00 | 0 | 14 |
| $163.48 | 0 | 0 | $120.00 | $0.00 | 0 | 9 |
| $158.48 | 0 | 0 | $125.00 | $0.00 | 0 | 50 |
| $153.48 | 0 | 0 | $130.00 | $0.00 | 0 | 137 |
| $148.48 | 0 | 0 | $135.00 | $0.00 | 0 | 125 |
| $143.48 | 0 | 0 | $140.00 | $0.00 | 0 | 17 |
| $138.48 | 0 | 0 | $145.00 | $0.00 | 0 | 49 |
| $133.48 | 0 | 0 | $150.00 | $0.00 | 0 | 385 |
| $128.48 | 0 | 0 | $155.00 | $0.00 | 0 | 316 |
| $123.48 | 0 | 0 | $160.00 | $0.00 | 0 | 150 |
| $118.48 | 0 | 0 | $165.00 | $0.00 | 0 | 110 |
| $113.48 | 0 | 1 | $170.00 | $0.00 | 0 | 485 |
| $108.48 | 0 | 0 | $175.00 | $0.00 | 0 | 1,097 |
| $103.48 | 0 | 0 | $180.00 | $0.00 | 0 | 592 |
| $98.48 | 0 | 0 | $185.00 | $0.00 | 0 | 381 |
| $93.48 | 0 | 0 | $190.00 | $0.00 | 0 | 1,613 |
| $88.48 | 0 | 0 | $195.00 | $0.00 | 0 | 377 |
| $83.48 | 0 | 15 | $200.00 | $0.00 | 0 | 1,595 |
| $78.48 | 0 | 0 | $205.00 | $0.00 | 0 | 44 |
| $75.15 | 2 | 6 | $210.00 | $0.00 | 0 | 709 |
| $68.48 | 0 | 0 | $215.00 | $0.00 | 0 | 2 |
| $69.21 | 1 | 18 | $220.00 | $0.00 | 0 | 1,013 |
| $58.48 | 0 | 0 | $225.00 | $0.00 | 0 | 28 |
| $59.20 | 1 | 32 | $230.00 | $0.05 | 9 | 1,452 |
| $48.48 | 0 | 0 | $235.00 | $0.00 | 0 | 153 |
| $45.98 | 0 | 0 | $237.50 | $0.00 | 0 | 11 |
| $44.70 | 2 | 5 | $240.00 | $0.01 | 15 | 1,250 |
| $40.98 | 0 | 0 | $242.50 | $0.01 | 0 | 203 |
| $38.48 | 0 | 0 | $245.00 | $0.06 | 3 | 82 |
| $35.98 | 0 | 0 | $247.50 | $0.08 | 6 | 104 |
| $38.64 | 10 | 69 | $250.00 | $0.25 | 10 | 1,336 |
| $30.98 | 0 | 0 | $252.50 | $0.02 | 3 | 118 |
| $28.48 | 0 | 1 | $255.00 | $0.01 | 6 | 1,115 |
| $25.98 | 0 | 0 | $257.50 | $0.01 | 1 | 104 |
| $28.65 | 3 | 386 | $260.00 | $0.02 | 34 | 1,047 |
| $20.98 | 0 | 0 | $262.50 | $0.13 | 22 | 168 |
| $18.48 | 0 | 11 | $265.00 | $0.03 | 82 | 369 |
| $21.30 | 4 | 0 | $267.50 | $0.03 | 57 | 182 |
| $15.68 | 4 | 197 | $270.00 | $0.05 | 44 | 428 |
| $11.79 | 1 | 2 | $272.50 | $0.16 | 20 | 231 |
| $8.75 | 14 | 9 | $275.00 | $0.08 | 38 | 85 |
| $8.05 | 19 | 16 | $277.50 | $0.38 | 27 | 236 |
| $4.20 | 334 | 2,405 | $280.00 | $0.94 | 111 | 279 |
| $3.85 | 61 | 447 | $282.50 | $1.22 | 64 | 128 |
| $1.08 | 169 | 598 | $285.00 | $2.26 | 88 | 59 |
| $0.52 | 196 | 528 | $287.50 | $3.50 | 309 | 205 |
| $0.13 | 569 | 1,256 | $290.00 | $5.53 | 14 | 9 |
| $0.07 | 191 | 121 | $292.50 | $4.98 | 2 | 0 |
| $0.02 | 304 | 314 | $295.00 | $11.40 | 4 | 0 |
| $0.15 | 39 | 38 | $297.50 | $15.86 | 0 | 0 |
| $0.02 | 301 | 819 | $300.00 | $15.31 | 4 | 0 |
| $0.02 | 10 | 10 | $302.50 | $20.85 | 0 | 0 |
| $0.04 | 8 | 13 | $305.00 | $23.34 | 0 | 0 |
| $0.02 | 10 | 172 | $310.00 | $28.33 | 0 | 0 |
| $0.01 | 2 | 16 | $315.00 | $33.32 | 0 | 0 |
| $0.01 | 3 | 59 | $320.00 | $38.31 | 0 | 0 |
| $0.00 | 0 | 5 | $325.00 | $43.30 | 0 | 0 |
| $0.00 | 0 | 40 | $330.00 | $48.30 | 0 | 0 |
| $0.00 | 0 | 8 | $335.00 | $53.30 | 0 | 0 |
| $0.01 | 1 | 60 | $340.00 | $58.30 | 0 | 0 |
| $0.00 | 0 | 38 | $350.00 | $68.30 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $78.29 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $88.29 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $98.29 | 0 | 0 |
Oct 23, 2026 (61个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $153.43 | 0 | 0 | $130.00 | $0.00 | 0 | 5 |
| $148.44 | 0 | 0 | $135.00 | $0.01 | 2 | 45 |
| $143.44 | 0 | 0 | $140.00 | $0.00 | 0 | 1 |
| $138.44 | 0 | 0 | $145.00 | $0.00 | 0 | 2 |
| $133.45 | 0 | 1 | $150.00 | $0.00 | 0 | 2 |
| $128.45 | 0 | 0 | $155.00 | $0.00 | 0 | 3 |
| $123.46 | 0 | 0 | $160.00 | $0.00 | 0 | 18 |
| $118.46 | 0 | 0 | $165.00 | $0.00 | 0 | 1 |
| $113.47 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $108.47 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $103.48 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $98.48 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $93.48 | 0 | 0 | $190.00 | $0.00 | 0 | 1 |
| $88.49 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $83.49 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $78.50 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $73.50 | 0 | 0 | $210.00 | $0.00 | 0 | 37 |
| $68.51 | 0 | 0 | $215.00 | $0.00 | 0 | 13 |
| $63.51 | 0 | 0 | $220.00 | $0.00 | 0 | 47 |
| $58.52 | 0 | 0 | $225.00 | $0.01 | 0 | 12 |
| $53.54 | 0 | 0 | $230.00 | $0.02 | 0 | 327 |
| $48.56 | 0 | 0 | $235.00 | $0.04 | 5 | 199 |
| $46.07 | 0 | 0 | $237.50 | $0.05 | 0 | 7 |
| $43.59 | 0 | 3 | $240.00 | $0.06 | 1 | 96 |
| $41.10 | 0 | 0 | $242.50 | $0.07 | 0 | 121 |
| $38.61 | 0 | 0 | $245.00 | $0.08 | 0 | 266 |
| $36.13 | 0 | 0 | $247.50 | $0.09 | 0 | 30 |
| $33.64 | 0 | 3 | $250.00 | $0.03 | 9 | 266 |
| $31.16 | 0 | 0 | $252.50 | $0.06 | 1 | 42 |
| $28.67 | 0 | 0 | $255.00 | $0.07 | 18 | 113 |
| $26.22 | 0 | 0 | $257.50 | $0.02 | 13 | 162 |
| $26.75 | 1 | 1 | $260.00 | $0.08 | 33 | 161 |
| $21.32 | 0 | 0 | $262.50 | $0.10 | 15 | 61 |
| $18.87 | 0 | 2 | $265.00 | $0.14 | 73 | 147 |
| $16.49 | 0 | 0 | $267.50 | $0.20 | 8 | 139 |
| $14.27 | 0 | 10 | $270.00 | $0.31 | 21 | 96 |
| $14.10 | 2 | 154 | $272.50 | $0.55 | 48 | 19 |
| $11.54 | 5 | 375 | $275.00 | $1.33 | 76 | 57 |
| $9.50 | 4 | 214 | $277.50 | $1.25 | 24 | 247 |
| $7.44 | 37 | 318 | $280.00 | $2.00 | 46 | 491 |
| $5.87 | 11 | 131 | $282.50 | $2.69 | 32 | 31 |
| $4.30 | 263 | 1,906 | $285.00 | $3.71 | 23 | 22 |
| $3.55 | 162 | 113 | $287.50 | $4.96 | 3 | 7 |
| $2.30 | 79 | 399 | $290.00 | $6.50 | 1 | 7 |
| $1.50 | 44 | 52 | $292.50 | $10.30 | 0 | 0 |
| $0.90 | 89 | 256 | $295.00 | $12.36 | 0 | 0 |
| $0.55 | 15 | 13 | $297.50 | $14.61 | 0 | 3 |
| $0.36 | 52 | 122 | $300.00 | $16.87 | 0 | 0 |
| $0.47 | 9 | 11 | $302.50 | $19.29 | 0 | 0 |
| $0.15 | 22 | 7 | $305.00 | $21.71 | 0 | 0 |
| $0.12 | 0 | 8 | $307.50 | $24.14 | 0 | 0 |
| $0.04 | 8 | 3 | $310.00 | $26.61 | 0 | 0 |
| $0.02 | 0 | 3 | $315.00 | $31.60 | 0 | 0 |
| $0.01 | 0 | 4 | $320.00 | $36.60 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $41.60 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $46.60 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $51.60 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $56.60 | 0 | 0 |
| $0.01 | 2 | 3 | $345.00 | $61.60 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $66.60 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $71.60 | 0 | 0 |
Oct 30, 2026 (58个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $153.43 | 0 | 0 | $130.00 | $0.00 | 0 | 84 |
| $148.44 | 0 | 0 | $135.00 | $0.00 | 0 | 165 |
| $143.45 | 0 | 0 | $140.00 | $0.00 | 0 | 5 |
| $138.46 | 0 | 0 | $145.00 | $0.00 | 0 | 3 |
| $133.46 | 0 | 0 | $150.00 | $0.02 | 187 | 89 |
| $128.47 | 0 | 0 | $155.00 | $0.00 | 0 | 6 |
| $123.48 | 0 | 0 | $160.00 | $0.00 | 0 | 4 |
| $118.49 | 0 | 0 | $165.00 | $0.00 | 0 | 8 |
| $113.50 | 0 | 0 | $170.00 | $0.00 | 0 | 5 |
| $108.51 | 0 | 0 | $175.00 | $0.01 | 0 | 7 |
| $103.53 | 0 | 0 | $180.00 | $0.01 | 0 | 0 |
| $98.55 | 0 | 0 | $185.00 | $0.03 | 0 | 0 |
| $93.57 | 0 | 0 | $190.00 | $0.05 | 0 | 2 |
| $88.60 | 0 | 0 | $195.00 | $0.07 | 0 | 3 |
| $83.64 | 0 | 0 | $200.00 | $0.03 | 2 | 2 |
| $78.69 | 0 | 0 | $205.00 | $0.09 | 1 | 2 |
| $73.73 | 0 | 0 | $210.00 | $0.17 | 0 | 2 |
| $68.77 | 0 | 0 | $215.00 | $0.01 | 2 | 1 |
| $63.81 | 0 | 0 | $220.00 | $0.05 | 2 | 2 |
| $58.85 | 0 | 0 | $225.00 | $0.03 | 1 | 11 |
| $53.90 | 0 | 0 | $230.00 | $0.10 | 1 | 223 |
| $48.94 | 0 | 7 | $235.00 | $0.34 | 0 | 86 |
| $46.10 | 1 | 10 | $240.00 | $0.15 | 10 | 101 |
| $39.14 | 0 | 0 | $245.00 | $0.25 | 2 | 77 |
| $34.29 | 0 | 5 | $250.00 | $0.41 | 13 | 132 |
| $31.86 | 0 | 0 | $252.50 | $0.73 | 0 | 2 |
| $29.43 | 0 | 8 | $255.00 | $0.65 | 3 | 56 |
| $27.06 | 0 | 0 | $257.50 | $0.81 | 2 | 2 |
| $24.91 | 0 | 105 | $260.00 | $0.96 | 48 | 115 |
| $22.77 | 0 | 0 | $262.50 | $1.36 | 4 | 9 |
| $23.35 | 12 | 126 | $265.00 | $1.52 | 37 | 50 |
| $18.47 | 0 | 28 | $267.50 | $1.99 | 3 | 34 |
| $19.10 | 6 | 267 | $270.00 | $2.53 | 67 | 58 |
| $15.04 | 0 | 22 | $272.50 | $2.98 | 4 | 24 |
| $14.19 | 26 | 225 | $275.00 | $3.68 | 19 | 93 |
| $12.90 | 13 | 52 | $277.50 | $5.56 | 0 | 30 |
| $10.85 | 30 | 207 | $280.00 | $5.55 | 21 | 73 |
| $10.02 | 3 | 30 | $282.50 | $7.88 | 2 | 5 |
| $8.55 | 51 | 558 | $285.00 | $7.75 | 269 | 15 |
| $7.00 | 14 | 33 | $287.50 | $8.90 | 5 | 22 |
| $6.31 | 46 | 284 | $290.00 | $10.45 | 1 | 37 |
| $5.41 | 11 | 17 | $292.50 | $13.37 | 0 | 32 |
| $4.54 | 6 | 225 | $295.00 | $15.12 | 0 | 3 |
| $3.38 | 7 | 40 | $297.50 | $16.89 | 0 | 0 |
| $3.00 | 104 | 176 | $300.00 | $18.92 | 0 | 0 |
| $2.44 | 3 | 0 | $302.50 | $20.96 | 0 | 0 |
| $1.65 | 3 | 128 | $305.00 | $23.00 | 0 | 0 |
| $1.54 | 31 | 0 | $307.50 | $25.28 | 0 | 0 |
| $1.23 | 26 | 77 | $310.00 | $27.57 | 0 | 0 |
| $0.85 | 0 | 15 | $315.00 | $32.23 | 0 | 0 |
| $0.43 | 7 | 28 | $320.00 | $36.90 | 0 | 0 |
| $0.42 | 0 | 0 | $325.00 | $41.83 | 0 | 0 |
| $0.34 | 0 | 0 | $330.00 | $46.76 | 0 | 0 |
| $0.26 | 0 | 1 | $335.00 | $51.70 | 0 | 0 |
| $0.18 | 0 | 0 | $340.00 | $56.64 | 0 | 0 |
| $0.11 | 0 | 0 | $345.00 | $61.61 | 0 | 0 |
| $0.07 | 0 | 0 | $350.00 | $66.60 | 0 | 0 |
| $0.04 | 0 | 0 | $355.00 | $71.60 | 0 | 0 |
Nov 6, 2026 (55个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $148.44 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $143.45 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $138.46 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $133.47 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $128.48 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $123.50 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $118.51 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $113.52 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $108.53 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $103.54 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $98.56 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $93.57 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $88.58 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $83.60 | 0 | 0 | $200.00 | $0.01 | 0 | 0 |
| $78.62 | 0 | 0 | $205.00 | $0.02 | 0 | 10 |
| $73.65 | 0 | 0 | $210.00 | $0.04 | 0 | 8 |
| $68.70 | 0 | 0 | $215.00 | $0.07 | 0 | 7 |
| $63.77 | 0 | 0 | $220.00 | $0.15 | 2 | 6 |
| $58.86 | 0 | 0 | $225.00 | $0.21 | 0 | 2 |
| $53.94 | 0 | 0 | $230.00 | $0.28 | 0 | 13 |
| $49.03 | 0 | 0 | $235.00 | $0.36 | 0 | 144 |
| $44.12 | 0 | 8 | $240.00 | $0.30 | 2 | 14 |
| $39.20 | 0 | 0 | $245.00 | $0.50 | 0 | 19 |
| $34.55 | 0 | 3 | $250.00 | $0.72 | 17 | 44 |
| $29.90 | 0 | 0 | $255.00 | $0.95 | 6 | 57 |
| $25.48 | 0 | 10 | $260.00 | $1.51 | 16 | 110 |
| $0.00 | 0 | 0 | $262.50 | $0.00 | 0 | 0 |
| $21.17 | 0 | 105 | $265.00 | $2.13 | 4 | 29 |
| $0.00 | 0 | 0 | $267.50 | $0.00 | 0 | 0 |
| $20.11 | 1 | 35 | $270.00 | $3.21 | 16 | 42 |
| $0.00 | 0 | 0 | $272.50 | $0.00 | 0 | 0 |
| $15.32 | 24 | 73 | $275.00 | $4.75 | 19 | 16 |
| $0.00 | 0 | 0 | $277.50 | $0.00 | 0 | 0 |
| $12.30 | 6 | 250 | $280.00 | $6.62 | 5 | 9 |
| $0.00 | 0 | 0 | $282.50 | $0.00 | 0 | 0 |
| $9.84 | 23 | 188 | $285.00 | $9.81 | 0 | 4 |
| $0.00 | 0 | 0 | $287.50 | $0.00 | 0 | 0 |
| $7.25 | 19 | 706 | $290.00 | $12.51 | 0 | 34 |
| $0.00 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $4.63 | 5 | 69 | $295.00 | $15.61 | 0 | 5 |
| $0.00 | 0 | 0 | $297.50 | $0.00 | 0 | 0 |
| $3.30 | 0 | 119 | $300.00 | $19.55 | 0 | 0 |
| $0.00 | 0 | 0 | $302.50 | $0.00 | 0 | 0 |
| $2.54 | 19 | 62 | $305.00 | $20.71 | 1 | 0 |
| $0.00 | 0 | 0 | $307.50 | $0.00 | 0 | 0 |
| $1.56 | 0 | 64 | $310.00 | $27.83 | 0 | 0 |
| $1.17 | 0 | 51 | $315.00 | $32.45 | 0 | 0 |
| $0.78 | 0 | 22 | $320.00 | $37.09 | 0 | 0 |
| $0.68 | 0 | 5 | $325.00 | $42.00 | 0 | 0 |
| $0.58 | 0 | 1 | $330.00 | $46.91 | 0 | 0 |
| $0.48 | 0 | 0 | $335.00 | $51.82 | 0 | 0 |
| $0.39 | 0 | 0 | $340.00 | $56.74 | 0 | 0 |
| $0.29 | 0 | 0 | $345.00 | $61.67 | 0 | 0 |
| $0.20 | 0 | 0 | $350.00 | $66.62 | 0 | 0 |
| $0.13 | 0 | 0 | $355.00 | $71.60 | 0 | 0 |
Nov 13, 2026 (45个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $148.76 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $143.78 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $138.80 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $133.82 | 0 | 0 | $150.00 | $0.01 | 0 | 0 |
| $128.83 | 0 | 0 | $155.00 | $0.01 | 0 | 0 |
| $123.85 | 0 | 0 | $160.00 | $0.01 | 0 | 0 |
| $118.87 | 0 | 0 | $165.00 | $0.02 | 0 | 0 |
| $113.89 | 0 | 0 | $170.00 | $0.02 | 0 | 0 |
| $108.92 | 0 | 0 | $175.00 | $0.03 | 0 | 0 |
| $103.94 | 0 | 0 | $180.00 | $0.04 | 0 | 0 |
| $98.97 | 0 | 0 | $185.00 | $0.05 | 0 | 0 |
| $94.00 | 0 | 0 | $190.00 | $0.06 | 0 | 0 |
| $89.03 | 0 | 0 | $195.00 | $0.08 | 0 | 0 |
| $84.07 | 0 | 0 | $200.00 | $0.10 | 0 | 0 |
| $79.11 | 0 | 0 | $205.00 | $0.13 | 0 | 0 |
| $74.17 | 0 | 0 | $210.00 | $0.17 | 0 | 4 |
| $69.23 | 0 | 0 | $215.00 | $0.21 | 0 | 0 |
| $64.30 | 0 | 1 | $220.00 | $0.27 | 0 | 101 |
| $59.39 | 0 | 0 | $225.00 | $0.34 | 0 | 10 |
| $54.49 | 0 | 0 | $230.00 | $0.43 | 0 | 16 |
| $49.62 | 0 | 0 | $235.00 | $0.54 | 0 | 20 |
| $44.77 | 0 | 0 | $240.00 | $0.48 | 5 | 116 |
| $39.95 | 0 | 8 | $245.00 | $0.77 | 1 | 9 |
| $35.13 | 0 | 93 | $250.00 | $0.97 | 1 | 8 |
| $30.72 | 0 | 2 | $255.00 | $1.59 | 0 | 16 |
| $26.48 | 0 | 3 | $260.00 | $1.85 | 1 | 122 |
| $22.71 | 0 | 13 | $265.00 | $2.75 | 8 | 14 |
| $18.94 | 0 | 12 | $270.00 | $3.90 | 6 | 16 |
| $16.10 | 20 | 22 | $275.00 | $5.40 | 5 | 12 |
| $13.11 | 2 | 337 | $280.00 | $7.16 | 10 | 2 |
| $10.58 | 1 | 142 | $285.00 | $9.22 | 1 | 2 |
| $8.35 | 12 | 905 | $290.00 | $12.79 | 0 | 20 |
| $6.20 | 6 | 114 | $295.00 | $15.90 | 0 | 0 |
| $4.38 | 2 | 248 | $300.00 | $19.57 | 0 | 0 |
| $3.30 | 3 | 324 | $305.00 | $23.70 | 0 | 0 |
| $2.31 | 4 | 18 | $310.00 | $28.14 | 0 | 0 |
| $1.90 | 0 | 3 | $315.00 | $32.86 | 0 | 0 |
| $1.60 | 0 | 27 | $320.00 | $37.58 | 0 | 0 |
| $0.50 | 30 | 3 | $325.00 | $42.31 | 0 | 0 |
| $1.00 | 0 | 4 | $330.00 | $47.05 | 0 | 0 |
| $0.72 | 0 | 0 | $335.00 | $51.83 | 0 | 0 |
| $0.51 | 0 | 0 | $340.00 | $56.69 | 0 | 0 |
| $0.36 | 0 | 0 | $345.00 | $61.62 | 0 | 0 |
| $0.25 | 0 | 0 | $350.00 | $66.60 | 0 | 0 |
| $0.17 | 0 | 0 | $355.00 | $71.60 | 0 | 0 |
期权链仅覆盖最近8个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 11:55，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 20:02:32 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
patent cliff fears priced in years ago and the new drugs stepped up more than skeptics expected. dividend yield here is still doing a lot of the work for the stock.