爱彼迎(Airbnb)
ABNB
173.70
-0.58
-0.33%
爱彼迎(Airbnb)
US · ABNB
#214 按市值排名
上市于 2020
173.70
-0.58
-0.33%
实时 - 追踪5344个代码 - 心跳于539秒前
· 2026-10-16 20:01
✦ 今日期权资金流向
看涨占优
5834 5695
■ 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46.29%——对应一个标准差的波动区间大约为$151.83–$195.57。
期权隐含区间（约68%概率），27天
$151.83现价 $173.70$195.57
分析师目标价区间（约12个月）
$155.00均值 $190.96$220.00
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 $130.00 | 看跌 | $0.01 | 1,552 | 1,622 | 344.99% |
| Oct 16 $167.50 | 看涨 | $7.05 | 998 | 616 | 0.00% |
| Oct 2 $135.00 | 看涨 | $26.04 | 600 | 340 | 237.49% |
| Oct 16 $180.00 | 看涨 | $0.15 | 493 | 1,184 | 71.10% |
| Oct 16 $175.00 | 看涨 | $0.75 | 381 | 682 | 71.18% |
| Oct 2 $157.50 | 看跌 | $0.32 | 312 | 520 | 74.50% |
| Oct 16 $167.50 | 看跌 | $0.06 | 297 | 163 | 75.45% |
| Nov 13 $195.00 | 看涨 | $2.18 | 281 | 6 | 41.48% |
| Oct 23 $170.00 | 看跌 | $1.77 | 256 | 158 | 34.94% |
| Oct 23 $160.00 | 看跌 | $0.30 | 255 | 130 | 39.11% |
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 (56个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $86.46 | 0 | 1 | $80.00 | $0.00 | 0 | 0 |
| $81.47 | 0 | 2 | $85.00 | $0.00 | 0 | 0 |
| $76.14 | 2 | 2 | $90.00 | $0.00 | 0 | 0 |
| $71.16 | 2 | 2 | $95.00 | $0.00 | 0 | 0 |
| $66.01 | 2 | 2 | $100.00 | $0.00 | 0 | 6 |
| $61.03 | 4 | 1 | $105.00 | $0.74 | 2 | 0 |
| $56.06 | 2 | 17 | $110.00 | $1.41 | 1 | 0 |
| $51.49 | 0 | 20 | $115.00 | $0.00 | 0 | 0 |
| $45.83 | 2 | 6 | $120.00 | $0.00 | 0 | 0 |
| $40.85 | 4 | 2 | $125.00 | $0.00 | 0 | 1 |
| $35.82 | 2 | 2 | $130.00 | $0.00 | 0 | 20 |
| $31.52 | 0 | 0 | $135.00 | $0.07 | 1 | 1 |
| $29.53 | 0 | 1 | $137.00 | $0.07 | 1 | 0 |
| $28.53 | 0 | 2 | $138.00 | $0.02 | 0 | 0 |
| $27.54 | 0 | 1 | $139.00 | $0.03 | 0 | 4 |
| $26.55 | 0 | 0 | $140.00 | $0.04 | 0 | 31 |
| $25.57 | 0 | 1 | $141.00 | $0.06 | 0 | 6 |
| $24.59 | 0 | 0 | $142.00 | $0.07 | 0 | 15 |
| $23.61 | 0 | 1 | $143.00 | $0.09 | 0 | 2 |
| $22.63 | 0 | 0 | $144.00 | $0.12 | 0 | 2 |
| $21.67 | 0 | 1 | $145.00 | $0.15 | 0 | 4 |
| $20.70 | 0 | 0 | $146.00 | $0.18 | 0 | 8 |
| $19.73 | 0 | 0 | $147.00 | $0.22 | 0 | 2 |
| $18.77 | 0 | 0 | $148.00 | $0.25 | 0 | 0 |
| $17.80 | 0 | 0 | $149.00 | $0.28 | 0 | 24 |
| $16.17 | 1 | 4 | $150.00 | $0.31 | 0 | 1,530 |
| $14.41 | 0 | 2 | $152.50 | $0.15 | 1 | 16 |
| $12.00 | 0 | 8 | $155.00 | $0.21 | 13 | 208 |
| $9.70 | 0 | 2 | $157.50 | $0.43 | 7 | 418 |
| $7.40 | 0 | 17 | $160.00 | $0.77 | 79 | 167 |
| $5.65 | 0 | 20 | $162.50 | $1.35 | 24 | 141 |
| $3.35 | 42 | 102 | $165.00 | $2.25 | 43 | 119 |
| $2.21 | 13 | 61 | $167.50 | $3.60 | 19 | 78 |
| $1.31 | 35 | 70 | $170.00 | $5.57 | 17 | 105 |
| $0.70 | 16 | 66 | $172.50 | $6.93 | 0 | 83 |
| $0.40 | 16 | 61 | $175.00 | $9.29 | 0 | 91 |
| $0.21 | 2 | 109 | $177.50 | $11.68 | 0 | 59 |
| $0.10 | 11 | 162 | $180.00 | $14.32 | 6 | 66 |
| $0.25 | 10 | 68 | $182.50 | $16.57 | 0 | 14 |
| $0.01 | 10 | 107 | $185.00 | $19.07 | 0 | 0 |
| $0.03 | 0 | 5 | $187.50 | $21.57 | 0 | 0 |
| $0.01 | 0 | 74 | $190.00 | $24.07 | 0 | 2 |
| $0.01 | 0 | 65 | $192.50 | $26.57 | 0 | 0 |
| $0.00 | 0 | 21 | $195.00 | $29.07 | 0 | 0 |
| $0.00 | 0 | 25 | $197.50 | $31.57 | 0 | 0 |
| $0.05 | 1 | 122 | $200.00 | $34.07 | 0 | 0 |
| $0.00 | 0 | 37 | $202.50 | $36.57 | 0 | 0 |
| $0.00 | 0 | 48 | $205.00 | $39.07 | 0 | 0 |
| $0.00 | 0 | 3 | $207.50 | $41.57 | 0 | 0 |
| $0.00 | 0 | 8 | $210.00 | $44.07 | 0 | 0 |
| $0.00 | 0 | 0 | $212.50 | $46.57 | 0 | 0 |
| $0.00 | 0 | 17 | $215.00 | $49.07 | 0 | 0 |
| $0.00 | 0 | 0 | $217.50 | $51.57 | 0 | 0 |
| $0.00 | 0 | 80 | $220.00 | $54.07 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $59.07 | 0 | 0 |
| $0.00 | 0 | 1 | $230.00 | $64.07 | 0 | 0 |
Oct 2, 2026 (51个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $65.72 | 0 | 6 | $95.00 | $0.00 | 0 | 164 |
| $59.33 | 14 | 8 | $100.00 | $0.00 | 0 | 10 |
| $54.34 | 18 | 6 | $105.00 | $0.00 | 0 | 0 |
| $49.62 | 4 | 6 | $110.00 | $0.00 | 0 | 0 |
| $44.60 | 1 | 5 | $115.00 | $0.00 | 0 | 0 |
| $39.68 | 3 | 5 | $120.00 | $0.00 | 0 | 0 |
| $34.29 | 2 | 3 | $125.00 | $0.01 | 11 | 78 |
| $30.73 | 0 | 1 | $130.00 | $0.00 | 0 | 40 |
| $26.04 | 600 | 340 | $135.00 | $0.03 | 1 | 44 |
| $22.73 | 0 | 0 | $138.00 | $0.00 | 0 | 13 |
| $21.74 | 0 | 1 | $139.00 | $0.01 | 0 | 10 |
| $20.74 | 0 | 4 | $140.00 | $0.01 | 0 | 485 |
| $19.75 | 0 | 0 | $141.00 | $0.02 | 0 | 57 |
| $18.75 | 0 | 0 | $142.00 | $0.37 | 10 | 21 |
| $17.76 | 0 | 0 | $143.00 | $0.03 | 0 | 3 |
| $16.77 | 0 | 0 | $144.00 | $0.04 | 0 | 7 |
| $14.33 | 1 | 42 | $145.00 | $0.04 | 0 | 67 |
| $14.78 | 0 | 0 | $146.00 | $0.05 | 0 | 17 |
| $12.41 | 1 | 7 | $147.00 | $0.01 | 1 | 770 |
| $12.79 | 0 | 3 | $148.00 | $0.06 | 0 | 60 |
| $11.80 | 0 | 11 | $149.00 | $0.02 | 3 | 88 |
| $8.85 | 3 | 238 | $150.00 | $0.01 | 197 | 362 |
| $6.18 | 6 | 451 | $152.50 | $0.03 | 61 | 454 |
| $4.48 | 4 | 126 | $155.00 | $0.11 | 135 | 386 |
| $3.55 | 11 | 134 | $157.50 | $0.32 | 312 | 520 |
| $1.42 | 115 | 616 | $160.00 | $1.10 | 23 | 107 |
| $0.58 | 56 | 519 | $162.50 | $4.28 | 25 | 144 |
| $0.17 | 61 | 159 | $165.00 | $6.00 | 8 | 115 |
| $0.03 | 86 | 136 | $167.50 | $7.65 | 2 | 6 |
| $0.01 | 68 | 216 | $170.00 | $9.41 | 0 | 0 |
| $0.02 | 1 | 116 | $172.50 | $11.87 | 0 | 0 |
| $0.02 | 0 | 228 | $175.00 | $14.35 | 0 | 1 |
| $0.01 | 0 | 23 | $177.50 | $16.85 | 0 | 0 |
| $0.00 | 0 | 106 | $180.00 | $19.35 | 0 | 1 |
| $0.00 | 0 | 101 | $182.50 | $21.85 | 0 | 0 |
| $0.01 | 118 | 175 | $185.00 | $24.35 | 0 | 1 |
| $0.00 | 0 | 90 | $187.50 | $26.85 | 0 | 0 |
| $2.13 | 2 | 39 | $190.00 | $29.35 | 0 | 0 |
| $0.00 | 0 | 5 | $192.50 | $31.85 | 0 | 0 |
| $0.00 | 0 | 16 | $195.00 | $34.35 | 0 | 0 |
| $0.00 | 0 | 5 | $197.50 | $36.85 | 0 | 0 |
| $0.00 | 0 | 120 | $200.00 | $39.35 | 0 | 0 |
| $0.00 | 0 | 11 | $202.50 | $41.85 | 0 | 0 |
| $0.00 | 0 | 114 | $205.00 | $44.35 | 0 | 0 |
| $0.00 | 0 | 1 | $207.50 | $46.85 | 0 | 0 |
| $0.00 | 0 | 7 | $210.00 | $49.35 | 0 | 0 |
| $0.00 | 0 | 0 | $212.50 | $51.85 | 0 | 0 |
| $0.00 | 0 | 3 | $215.00 | $54.35 | 0 | 0 |
| $0.00 | 0 | 15 | $217.50 | $56.85 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $59.35 | 0 | 0 |
| $0.00 | 0 | 78 | $225.00 | $64.35 | 0 | 0 |
Oct 9, 2026 (51个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $68.24 | 0 | 10 | $95.00 | $0.00 | 0 | 55 |
| $63.24 | 0 | 11 | $100.00 | $0.00 | 0 | 49 |
| $59.10 | 4 | 3 | $105.00 | $0.00 | 0 | 0 |
| $54.10 | 4 | 22 | $110.00 | $0.00 | 0 | 0 |
| $49.10 | 1 | 16 | $115.00 | $0.00 | 0 | 0 |
| $44.18 | 1 | 0 | $120.00 | $0.00 | 0 | 0 |
| $38.52 | 1 | 1 | $125.00 | $0.00 | 0 | 57 |
| $33.52 | 1 | 2 | $130.00 | $0.07 | 1 | 53 |
| $29.22 | 1 | 2 | $135.00 | $0.07 | 1 | 13 |
| $26.30 | 3 | 4 | $138.00 | $0.01 | 0 | 0 |
| $24.26 | 0 | 10 | $139.00 | $0.01 | 0 | 0 |
| $24.39 | 4 | 12 | $140.00 | $0.01 | 0 | 285 |
| $22.26 | 0 | 1 | $141.00 | $0.01 | 0 | 1 |
| $22.02 | 2 | 2 | $142.00 | $0.01 | 0 | 1 |
| $20.26 | 0 | 9 | $143.00 | $0.01 | 0 | 41 |
| $19.26 | 0 | 10 | $144.00 | $0.02 | 0 | 13 |
| $18.26 | 0 | 31 | $145.00 | $0.02 | 0 | 153 |
| $17.27 | 0 | 42 | $146.00 | $0.02 | 0 | 7 |
| $16.27 | 0 | 43 | $147.00 | $0.02 | 0 | 129 |
| $15.27 | 0 | 9 | $148.00 | $0.01 | 1 | 33 |
| $14.27 | 0 | 8 | $149.00 | $0.02 | 0 | 113 |
| $13.27 | 0 | 34 | $150.00 | $0.01 | 1 | 1,741 |
| $10.78 | 0 | 30 | $152.50 | $0.02 | 17 | 109 |
| $8.28 | 0 | 83 | $155.00 | $0.01 | 9 | 219 |
| $5.84 | 0 | 50 | $157.50 | $0.01 | 5 | 185 |
| $4.31 | 12 | 165 | $160.00 | $0.03 | 13 | 225 |
| $2.43 | 4 | 157 | $162.50 | $0.19 | 18 | 56 |
| $0.44 | 14 | 216 | $165.00 | $1.00 | 4 | 54 |
| $0.02 | 62 | 558 | $167.50 | $2.98 | 3 | 27 |
| $0.08 | 0 | 277 | $170.00 | $6.84 | 0 | 0 |
| $0.09 | 1 | 78 | $172.50 | $9.31 | 0 | 0 |
| $0.01 | 1 | 62 | $175.00 | $11.78 | 0 | 0 |
| $0.00 | 0 | 26 | $177.50 | $14.27 | 0 | 0 |
| $0.00 | 0 | 66 | $180.00 | $16.77 | 0 | 0 |
| $0.00 | 0 | 220 | $182.50 | $19.27 | 0 | 0 |
| $0.00 | 0 | 242 | $185.00 | $21.77 | 0 | 0 |
| $0.00 | 0 | 3 | $187.50 | $24.27 | 0 | 0 |
| $0.00 | 0 | 5 | $190.00 | $26.77 | 0 | 0 |
| $0.00 | 0 | 24 | $192.50 | $29.27 | 0 | 0 |
| $0.00 | 0 | 41 | $195.00 | $31.77 | 0 | 0 |
| $0.00 | 0 | 13 | $197.50 | $34.27 | 0 | 0 |
| $0.00 | 0 | 7 | $200.00 | $36.77 | 0 | 0 |
| $0.00 | 0 | 2 | $202.50 | $39.27 | 0 | 0 |
| $0.00 | 0 | 2 | $205.00 | $41.77 | 0 | 0 |
| $0.00 | 0 | 0 | $207.50 | $44.27 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $46.77 | 0 | 0 |
| $0.00 | 0 | 0 | $212.50 | $49.27 | 0 | 0 |
| $0.00 | 0 | 15 | $215.00 | $51.77 | 0 | 0 |
| $0.00 | 0 | 0 | $217.50 | $54.27 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $56.77 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $61.77 | 0 | 0 |
Oct 16, 2026 (51个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $102.06 | 0 | 24 | $65.00 | $0.00 | 0 | 8 |
| $97.06 | 0 | 14 | $70.00 | $0.00 | 0 | 87 |
| $92.06 | 0 | 8 | $75.00 | $0.00 | 0 | 1 |
| $87.06 | 0 | 3 | $80.00 | $0.00 | 0 | 39 |
| $82.06 | 0 | 8 | $85.00 | $0.00 | 0 | 64 |
| $77.06 | 0 | 3 | $90.00 | $0.00 | 0 | 105 |
| $72.06 | 0 | 3 | $95.00 | $0.00 | 0 | 28 |
| $67.06 | 0 | 3 | $100.00 | $0.00 | 0 | 54 |
| $67.15 | 2 | 5 | $105.00 | $0.01 | 1 | 54 |
| $62.17 | 2 | 22 | $110.00 | $0.00 | 0 | 604 |
| $52.06 | 0 | 15 | $115.00 | $0.06 | 70 | 144 |
| $47.06 | 0 | 5 | $120.00 | $0.00 | 0 | 738 |
| $42.06 | 0 | 95 | $125.00 | $0.01 | 1 | 484 |
| $41.87 | 1 | 35 | $130.00 | $0.01 | 1,552 | 1,622 |
| $37.18 | 1 | 49 | $135.00 | $0.00 | 0 | 210 |
| $34.61 | 4 | 5 | $138.00 | $0.00 | 0 | 6 |
| $33.63 | 14 | 11 | $139.00 | $0.00 | 0 | 3 |
| $32.55 | 12 | 158 | $140.00 | $0.00 | 0 | 250 |
| $31.16 | 5 | 5 | $141.00 | $0.00 | 0 | 5 |
| $31.46 | 5 | 9 | $142.00 | $0.00 | 0 | 1,001 |
| $30.64 | 5 | 7 | $143.00 | $0.00 | 0 | 11 |
| $29.71 | 2 | 9 | $144.00 | $0.00 | 0 | 12 |
| $28.42 | 147 | 313 | $145.00 | $0.00 | 0 | 811 |
| $27.49 | 7 | 13 | $146.00 | $0.07 | 8 | 118 |
| $25.20 | 2 | 4 | $147.00 | $0.01 | 0 | 30 |
| $21.23 | 3 | 16 | $148.00 | $0.02 | 0 | 42 |
| $22.95 | 1 | 2 | $149.00 | $0.03 | 0 | 11 |
| $23.43 | 4 | 1,252 | $150.00 | $0.01 | 6 | 2,182 |
| $14.61 | 0 | 143 | $152.50 | $0.03 | 52 | 1,174 |
| $18.40 | 15 | 765 | $155.00 | $0.02 | 31 | 1,038 |
| $16.80 | 2 | 521 | $157.50 | $0.02 | 66 | 162 |
| $14.35 | 62 | 1,700 | $160.00 | $0.01 | 77 | 1,105 |
| $10.50 | 6 | 114 | $162.50 | $0.04 | 167 | 390 |
| $10.18 | 53 | 1,173 | $165.00 | $0.05 | 245 | 717 |
| $7.05 | 998 | 616 | $167.50 | $0.06 | 297 | 163 |
| $4.55 | 164 | 540 | $170.00 | $0.27 | 219 | 547 |
| $2.90 | 86 | 318 | $172.50 | $0.65 | 91 | 68 |
| $0.75 | 381 | 682 | $175.00 | $2.12 | 135 | 466 |
| $0.40 | 86 | 111 | $177.50 | $8.00 | 2 | 1 |
| $0.15 | 493 | 1,184 | $180.00 | $8.34 | 4 | 62 |
| $0.05 | 0 | 86 | $182.50 | $15.48 | 0 | 0 |
| $0.06 | 1 | 504 | $185.00 | $17.96 | 0 | 12 |
| $0.01 | 0 | 7 | $187.50 | $20.45 | 0 | 0 |
| $0.01 | 1 | 400 | $190.00 | $22.94 | 0 | 5 |
| $0.01 | 1 | 1,622 | $195.00 | $27.94 | 0 | 2 |
| $0.03 | 4 | 653 | $200.00 | $32.94 | 0 | 0 |
| $0.01 | 2 | 10 | $205.00 | $37.94 | 0 | 0 |
| $0.15 | 1 | 1,061 | $210.00 | $42.94 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $42.77 | 2 | 0 |
| $0.00 | 0 | 229 | $220.00 | $47.77 | 2 | 0 |
| $0.00 | 0 | 156 | $230.00 | $62.94 | 0 | 0 |
Oct 23, 2026 (54个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $84.28 | 0 | 2 | $90.00 | $0.00 | 0 | 0 |
| $79.28 | 0 | 2 | $95.00 | $0.00 | 0 | 6 |
| $74.28 | 0 | 40 | $100.00 | $0.00 | 0 | 0 |
| $69.28 | 0 | 14 | $105.00 | $0.00 | 0 | 0 |
| $62.60 | 7 | 31 | $110.00 | $0.00 | 0 | 0 |
| $57.52 | 7 | 10 | $115.00 | $0.00 | 0 | 0 |
| $54.28 | 0 | 11 | $120.00 | $0.00 | 0 | 0 |
| $49.28 | 0 | 15 | $125.00 | $0.00 | 0 | 2 |
| $44.28 | 0 | 15 | $130.00 | $0.00 | 0 | 39 |
| $39.28 | 0 | 1 | $135.00 | $0.00 | 0 | 290 |
| $36.28 | 0 | 1 | $138.00 | $0.00 | 0 | 21 |
| $35.28 | 0 | 0 | $139.00 | $0.00 | 0 | 16 |
| $32.85 | 1 | 1 | $140.00 | $0.00 | 0 | 72 |
| $32.80 | 1 | 0 | $141.00 | $0.08 | 2 | 58 |
| $32.28 | 0 | 0 | $142.00 | $0.00 | 0 | 4 |
| $31.28 | 0 | 0 | $143.00 | $0.00 | 0 | 5 |
| $30.28 | 0 | 0 | $144.00 | $0.00 | 0 | 3 |
| $27.57 | 3 | 0 | $145.00 | $0.00 | 0 | 64 |
| $28.28 | 0 | 1 | $146.00 | $0.00 | 0 | 6 |
| $27.28 | 0 | 0 | $147.00 | $0.03 | 1 | 8 |
| $25.80 | 2 | 1 | $148.00 | $0.01 | 0 | 9 |
| $25.28 | 0 | 1 | $149.00 | $0.01 | 0 | 44 |
| $24.28 | 0 | 16 | $150.00 | $0.06 | 1 | 50 |
| $21.78 | 0 | 13 | $152.50 | $0.03 | 0 | 223 |
| $19.28 | 0 | 52 | $155.00 | $0.10 | 42 | 96 |
| $15.23 | 2 | 70 | $157.50 | $0.14 | 5 | 202 |
| $13.76 | 1 | 25 | $160.00 | $0.30 | 255 | 130 |
| $10.96 | 2 | 37 | $162.50 | $0.56 | 52 | 10 |
| $8.20 | 33 | 218 | $165.00 | $0.74 | 16 | 99 |
| $7.80 | 78 | 417 | $167.50 | $1.16 | 93 | 92 |
| $5.40 | 59 | 297 | $170.00 | $1.77 | 256 | 158 |
| $3.95 | 19 | 128 | $172.50 | $2.76 | 70 | 21 |
| $2.78 | 74 | 561 | $175.00 | $4.02 | 29 | 14 |
| $1.75 | 243 | 248 | $177.50 | $4.32 | 11 | 702 |
| $1.00 | 163 | 342 | $180.00 | $7.52 | 0 | 701 |
| $0.58 | 73 | 37 | $182.50 | $9.65 | 0 | 0 |
| $0.22 | 14 | 28 | $185.00 | $11.85 | 0 | 0 |
| $0.20 | 24 | 28 | $187.50 | $14.05 | 0 | 0 |
| $0.10 | 4 | 24 | $190.00 | $16.49 | 0 | 0 |
| $0.10 | 0 | 15 | $192.50 | $18.92 | 0 | 0 |
| $0.05 | 1 | 61 | $195.00 | $21.35 | 0 | 0 |
| $0.02 | 0 | 22 | $197.50 | $23.83 | 0 | 0 |
| $0.07 | 2 | 40 | $200.00 | $26.32 | 0 | 0 |
| $0.00 | 0 | 33 | $202.50 | $28.81 | 0 | 0 |
| $0.00 | 0 | 17 | $205.00 | $31.31 | 0 | 0 |
| $0.00 | 0 | 18 | $207.50 | $33.81 | 0 | 0 |
| $0.00 | 0 | 1 | $210.00 | $36.30 | 0 | 0 |
| $0.00 | 0 | 0 | $212.50 | $38.80 | 0 | 0 |
| $0.00 | 0 | 20 | $215.00 | $41.30 | 0 | 0 |
| $0.00 | 0 | 3 | $217.50 | $43.80 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $46.30 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $51.29 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $56.29 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $61.28 | 0 | 0 |
Oct 30, 2026 (50个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $84.29 | 0 | 1 | $90.00 | $0.00 | 0 | 0 |
| $79.29 | 0 | 2 | $95.00 | $0.00 | 0 | 7 |
| $74.30 | 0 | 0 | $100.00 | $0.00 | 0 | 1 |
| $69.31 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $64.32 | 0 | 0 | $110.00 | $0.00 | 0 | 1 |
| $59.33 | 0 | 0 | $115.00 | $0.14 | 1 | 5 |
| $54.34 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $49.34 | 0 | 1 | $125.00 | $0.00 | 0 | 4 |
| $44.35 | 0 | 1 | $130.00 | $0.06 | 1 | 58 |
| $39.37 | 0 | 600 | $135.00 | $0.01 | 0 | 54 |
| $36.39 | 0 | 0 | $138.00 | $0.03 | 0 | 16 |
| $35.40 | 0 | 0 | $139.00 | $0.04 | 0 | 10 |
| $34.41 | 0 | 0 | $140.00 | $0.01 | 7 | 168 |
| $33.43 | 0 | 2 | $141.00 | $0.06 | 0 | 132 |
| $32.45 | 0 | 0 | $142.00 | $0.07 | 0 | 33 |
| $31.46 | 0 | 0 | $143.00 | $0.09 | 0 | 21 |
| $30.48 | 0 | 0 | $144.00 | $0.11 | 0 | 24 |
| $29.50 | 0 | 0 | $145.00 | $0.14 | 5 | 289 |
| $28.52 | 0 | 0 | $146.00 | $0.15 | 0 | 6 |
| $27.54 | 0 | 0 | $147.00 | $0.17 | 0 | 57 |
| $26.56 | 0 | 0 | $148.00 | $0.18 | 0 | 59 |
| $25.58 | 0 | 0 | $149.00 | $0.25 | 2 | 77 |
| $24.60 | 0 | 62 | $150.00 | $0.20 | 37 | 240 |
| $22.15 | 0 | 31 | $152.50 | $0.27 | 0 | 86 |
| $20.53 | 1 | 121 | $155.00 | $0.40 | 6 | 101 |
| $19.55 | 37 | 52 | $157.50 | $0.46 | 2 | 15 |
| $16.50 | 23 | 81 | $160.00 | $0.80 | 6 | 49 |
| $12.62 | 5 | 22 | $162.50 | $1.05 | 16 | 27 |
| $9.12 | 9 | 98 | $165.00 | $1.64 | 7 | 22 |
| $8.40 | 2 | 125 | $167.50 | $2.76 | 23 | 27 |
| $6.99 | 20 | 119 | $170.00 | $3.04 | 59 | 3 |
| $5.34 | 29 | 136 | $172.50 | $4.85 | 14 | 29 |
| $4.27 | 24 | 276 | $175.00 | $4.27 | 21 | 4 |
| $3.00 | 31 | 799 | $177.50 | $5.30 | 14 | 0 |
| $2.19 | 38 | 186 | $180.00 | $7.91 | 0 | 4 |
| $1.30 | 2 | 15 | $182.50 | $9.77 | 0 | 11 |
| $1.00 | 11 | 23 | $185.00 | $11.63 | 0 | 0 |
| $0.86 | 1 | 5 | $187.50 | $13.77 | 0 | 0 |
| $0.60 | 3 | 54 | $190.00 | $16.15 | 0 | 0 |
| $0.43 | 0 | 8 | $192.50 | $18.54 | 0 | 0 |
| $0.32 | 0 | 358 | $195.00 | $20.93 | 0 | 0 |
| $0.00 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $0.17 | 0 | 24 | $200.00 | $25.80 | 0 | 0 |
| $0.02 | 3 | 14 | $205.00 | $30.73 | 0 | 0 |
| $0.02 | 22 | 8 | $210.00 | $35.72 | 0 | 0 |
| $0.01 | 2 | 39 | $215.00 | $40.72 | 0 | 0 |
| $0.06 | 4 | 1 | $220.00 | $45.72 | 0 | 0 |
| $0.06 | 4 | 1 | $225.00 | $50.72 | 0 | 0 |
| $0.07 | 15 | 1 | $230.00 | $55.72 | 0 | 0 |
| $0.08 | 1 | 11 | $235.00 | $60.72 | 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 | |
| $84.28 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $79.28 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $74.28 | 0 | 2 | $100.00 | $0.00 | 0 | 0 |
| $69.28 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $64.28 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $59.28 | 0 | 0 | $115.00 | $0.01 | 0 | 3 |
| $54.29 | 0 | 0 | $120.00 | $0.03 | 0 | 10 |
| $49.32 | 0 | 0 | $125.00 | $0.07 | 0 | 5 |
| $44.41 | 0 | 0 | $130.00 | $0.13 | 16 | 1 |
| $39.57 | 0 | 0 | $135.00 | $0.29 | 10 | 24 |
| $36.68 | 0 | 0 | $138.00 | $0.41 | 8 | 5 |
| $35.72 | 0 | 0 | $139.00 | $0.45 | 0 | 20 |
| $34.76 | 0 | 0 | $140.00 | $0.49 | 0 | 63 |
| $33.80 | 0 | 5 | $141.00 | $0.53 | 0 | 44 |
| $32.83 | 0 | 0 | $142.00 | $0.56 | 0 | 99 |
| $31.87 | 0 | 0 | $143.00 | $0.62 | 61 | 121 |
| $30.91 | 0 | 0 | $144.00 | $0.64 | 0 | 114 |
| $29.98 | 0 | 0 | $145.00 | $0.88 | 1 | 110 |
| $29.05 | 0 | 0 | $146.00 | $0.78 | 0 | 41 |
| $28.13 | 0 | 0 | $147.00 | $0.85 | 0 | 44 |
| $27.20 | 0 | 0 | $148.00 | $0.97 | 2 | 50 |
| $26.29 | 0 | 0 | $149.00 | $1.02 | 2 | 23 |
| $25.38 | 0 | 17 | $150.00 | $1.44 | 86 | 156 |
| $23.25 | 0 | 5 | $152.50 | $1.80 | 22 | 29 |
| $21.11 | 0 | 11 | $155.00 | $1.70 | 5 | 43 |
| $19.17 | 0 | 6 | $157.50 | $1.93 | 1 | 26 |
| $15.80 | 5 | 90 | $160.00 | $2.70 | 8 | 47 |
| $15.47 | 0 | 8 | $162.50 | $2.94 | 29 | 85 |
| $12.20 | 13 | 93 | $165.00 | $4.55 | 31 | 162 |
| $10.75 | 17 | 85 | $167.50 | $4.45 | 41 | 62 |
| $10.45 | 33 | 209 | $170.00 | $5.45 | 58 | 63 |
| $8.82 | 8 | 31 | $172.50 | $6.65 | 1 | 7 |
| $7.20 | 8 | 298 | $175.00 | $8.61 | 0 | 4 |
| $6.04 | 4 | 98 | $177.50 | $8.97 | 1 | 0 |
| $5.03 | 11 | 81 | $180.00 | $11.32 | 0 | 0 |
| $4.29 | 1 | 142 | $182.50 | $12.68 | 0 | 0 |
| $4.48 | 3 | 158 | $185.00 | $14.65 | 0 | 0 |
| $0.00 | 0 | 0 | $187.50 | $0.00 | 0 | 0 |
| $2.65 | 4 | 94 | $190.00 | $18.67 | 0 | 0 |
| $0.00 | 0 | 0 | $192.50 | $0.00 | 0 | 0 |
| $2.19 | 0 | 13 | $195.00 | $22.82 | 0 | 0 |
| $0.00 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $1.32 | 3 | 28 | $200.00 | $27.09 | 0 | 0 |
| $0.95 | 0 | 0 | $205.00 | $31.58 | 0 | 0 |
| $0.46 | 1 | 2 | $210.00 | $36.20 | 0 | 0 |
| $0.35 | 0 | 0 | $215.00 | $40.99 | 0 | 0 |
| $0.22 | 0 | 0 | $220.00 | $45.86 | 0 | 0 |
| $0.23 | 1 | 0 | $225.00 | $50.78 | 0 | 0 |
| $0.12 | 5 | 0 | $230.00 | $55.74 | 0 | 0 |
| $0.05 | 0 | 0 | $235.00 | $60.72 | 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 | |
| $84.61 | 0 | 0 | $90.00 | $0.06 | 0 | 0 |
| $79.65 | 0 | 0 | $95.00 | $0.07 | 0 | 0 |
| $74.68 | 0 | 0 | $100.00 | $0.10 | 0 | 0 |
| $69.73 | 0 | 0 | $105.00 | $0.12 | 0 | 0 |
| $64.77 | 0 | 0 | $110.00 | $0.15 | 0 | 0 |
| $59.83 | 0 | 1 | $115.00 | $0.05 | 5 | 0 |
| $54.88 | 0 | 0 | $120.00 | $0.23 | 0 | 2 |
| $49.95 | 0 | 0 | $125.00 | $0.28 | 0 | 2 |
| $44.79 | 1 | 0 | $130.00 | $0.24 | 9 | 4 |
| $40.08 | 0 | 0 | $135.00 | $0.54 | 2 | 5 |
| $35.21 | 0 | 0 | $140.00 | $0.69 | 2 | 163 |
| $30.64 | 0 | 0 | $145.00 | $1.16 | 1 | 15 |
| $27.90 | 0 | 1 | $148.00 | $1.32 | 2 | 7 |
| $27.06 | 0 | 0 | $149.00 | $1.29 | 13 | 24 |
| $26.22 | 0 | 0 | $150.00 | $1.40 | 7 | 46 |
| $24.22 | 0 | 0 | $152.50 | $1.74 | 12 | 25 |
| $23.40 | 1 | 1 | $155.00 | $2.45 | 57 | 71 |
| $20.53 | 20 | 3 | $157.50 | $2.70 | 26 | 4 |
| $18.57 | 1 | 2 | $160.00 | $3.10 | 2 | 18 |
| $14.99 | 1 | 1 | $162.50 | $4.19 | 0 | 9 |
| $13.49 | 40 | 15 | $165.00 | $4.94 | 0 | 14 |
| $12.98 | 0 | 14 | $167.50 | $5.70 | 0 | 2 |
| $11.47 | 0 | 126 | $170.00 | $7.53 | 6 | 2 |
| $9.97 | 0 | 1 | $172.50 | $7.69 | 0 | 0 |
| $9.10 | 8 | 74 | $175.00 | $8.51 | 10 | 2 |
| $7.61 | 0 | 4 | $177.50 | $10.32 | 0 | 0 |
| $6.80 | 4 | 11 | $180.00 | $11.96 | 0 | 0 |
| $5.27 | 4 | 9 | $182.50 | $13.60 | 0 | 0 |
| $4.05 | 10 | 23 | $185.00 | $15.26 | 0 | 0 |
| $3.76 | 0 | 19 | $190.00 | $18.98 | 0 | 0 |
| $2.18 | 281 | 6 | $195.00 | $22.71 | 0 | 0 |
| $1.73 | 74 | 4 | $200.00 | $27.06 | 0 | 0 |
| $1.00 | 131 | 17 | $205.00 | $31.42 | 0 | 0 |
| $0.98 | 0 | 0 | $210.00 | $36.29 | 0 | 0 |
| $0.84 | 0 | 0 | $215.00 | $41.17 | 0 | 0 |
| $0.71 | 0 | 2 | $220.00 | $46.05 | 0 | 0 |
| $0.63 | 0 | 4 | $225.00 | $50.99 | 0 | 0 |
| $0.56 | 0 | 0 | $230.00 | $55.93 | 0 | 0 |
| $0.49 | 0 | 0 | $235.00 | $60.87 | 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 12:16，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 20:01:15 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
爱彼迎(Airbnb) 讨论区 0 条评论