雅培
ABT
104.89
+0.21
+0.20%
雅培
US · ABT
#113 按市值排名
上市于 1970
104.89
+0.21
+0.20%
实时 - 追踪5344个代码 - 心跳于538秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
5421 4563
■ 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33.12%——对应一个标准差的波动区间大约为$95.44–$114.34。
期权隐含区间（约68%概率），27天
$95.44现价 $104.89$114.34
分析师目标价区间（约12个月）
$112.00均值 $125.50$135.00
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 | 看涨 | $0.05 | 1,060 | 3,320 | 95.13% |
| Oct 16 $105.00 | 看涨 | $0.57 | 557 | 2,676 | 55.79% |
| Oct 16 $110.00 | 看跌 | $4.91 | 445 | 376 | 105.50% |
| Oct 2 $102.00 | 看跌 | $4.28 | 416 | 58 | 0.00% |
| Oct 16 $115.00 | 看跌 | $10.26 | 390 | 128 | 151.16% |
| Nov 6 $110.00 | 看涨 | $1.60 | 360 | 16 | 34.91% |
| Oct 23 $105.00 | 看涨 | $2.78 | 336 | 415 | 48.76% |
| Sep 25 $102.00 | 看跌 | $1.20 | 311 | 54 | 26.04% |
| Oct 2 $101.00 | 看跌 | $3.30 | 309 | 9 | 0.00% |
| Sep 25 $103.00 | 看跌 | $1.60 | 304 | 27 | 26.73% |
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 (45个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $32.39 | 0 | 0 | $70.00 | $0.04 | 1 | 0 |
| $27.40 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $22.41 | 0 | 0 | $80.00 | $0.01 | 0 | 0 |
| $17.43 | 0 | 0 | $85.00 | $0.03 | 0 | 0 |
| $12.47 | 0 | 0 | $90.00 | $0.07 | 0 | 7 |
| $11.49 | 0 | 0 | $91.00 | $0.08 | 0 | 0 |
| $10.50 | 0 | 1 | $92.00 | $0.09 | 0 | 0 |
| $9.52 | 0 | 8 | $93.00 | $0.11 | 0 | 0 |
| $8.53 | 0 | 0 | $94.00 | $0.12 | 0 | 21 |
| $7.55 | 0 | 4 | $95.00 | $0.05 | 1 | 27 |
| $6.57 | 0 | 1 | $96.00 | $0.16 | 0 | 44 |
| $5.59 | 0 | 12 | $97.00 | $0.09 | 11 | 72 |
| $4.70 | 0 | 16 | $98.00 | $0.20 | 1 | 14 |
| $3.81 | 0 | 1 | $99.00 | $0.30 | 8 | 23 |
| $3.12 | 9 | 14 | $100.00 | $0.45 | 10 | 40 |
| $2.55 | 3 | 20 | $101.00 | $0.80 | 20 | 32 |
| $1.65 | 27 | 252 | $102.00 | $1.20 | 311 | 54 |
| $1.15 | 194 | 77 | $103.00 | $1.60 | 304 | 27 |
| $0.80 | 21 | 161 | $104.00 | $2.18 | 4 | 28 |
| $0.59 | 18 | 114 | $105.00 | $3.19 | 0 | 60 |
| $0.42 | 22 | 51 | $106.00 | $3.77 | 2 | 154 |
| $0.25 | 72 | 81 | $107.00 | $4.95 | 1 | 42 |
| $0.16 | 134 | 21 | $108.00 | $5.83 | 0 | 54 |
| $0.10 | 3 | 23 | $109.00 | $7.15 | 3 | 16 |
| $0.05 | 23 | 54 | $110.00 | $7.77 | 0 | 13 |
| $0.01 | 8 | 19 | $111.00 | $8.77 | 0 | 0 |
| $0.02 | 0 | 153 | $112.00 | $9.77 | 0 | 0 |
| $0.01 | 0 | 24 | $113.00 | $10.77 | 0 | 0 |
| $0.00 | 0 | 20 | $114.00 | $11.77 | 0 | 0 |
| $0.00 | 0 | 84 | $115.00 | $12.77 | 0 | 0 |
| $0.00 | 0 | 19 | $116.00 | $13.77 | 0 | 0 |
| $0.04 | 2 | 84 | $117.00 | $14.77 | 0 | 0 |
| $0.00 | 0 | 21 | $118.00 | $15.77 | 0 | 0 |
| $0.00 | 0 | 6 | $119.00 | $16.77 | 0 | 0 |
| $0.00 | 0 | 38 | $120.00 | $17.77 | 0 | 0 |
| $0.00 | 0 | 17 | $121.00 | $18.77 | 0 | 0 |
| $0.00 | 0 | 10 | $122.00 | $19.77 | 0 | 0 |
| $0.00 | 0 | 18 | $123.00 | $20.77 | 0 | 0 |
| $0.00 | 0 | 4 | $124.00 | $21.77 | 0 | 0 |
| $0.00 | 0 | 38 | $125.00 | $22.77 | 0 | 0 |
| $0.00 | 0 | 4 | $126.00 | $23.77 | 0 | 0 |
| $0.00 | 0 | 0 | $127.00 | $24.77 | 0 | 0 |
| $0.00 | 0 | 7 | $128.00 | $25.77 | 0 | 0 |
| $0.00 | 0 | 0 | $129.00 | $26.77 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $27.77 | 0 | 0 |
Oct 2, 2026 (45个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $27.85 | 2 | 6 | $70.00 | $0.00 | 0 | 0 |
| $23.92 | 0 | 1 | $75.00 | $0.00 | 0 | 0 |
| $18.93 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $12.10 | 1 | 1 | $85.00 | $0.00 | 0 | 0 |
| $7.91 | 2 | 1 | $90.00 | $0.90 | 4 | 7 |
| $7.93 | 0 | 0 | $91.00 | $0.00 | 0 | 0 |
| $6.93 | 0 | 2 | $92.00 | $1.12 | 6 | 36 |
| $5.93 | 0 | 5 | $93.00 | $0.00 | 0 | 0 |
| $3.96 | 2 | 1 | $94.00 | $0.01 | 0 | 36 |
| $2.74 | 2 | 3 | $95.00 | $0.03 | 0 | 188 |
| $1.15 | 57 | 55 | $96.00 | $0.10 | 0 | 152 |
| $0.36 | 45 | 37 | $97.00 | $0.56 | 49 | 99 |
| $0.36 | 7 | 8 | $98.00 | $0.99 | 7 | 44 |
| $0.15 | 32 | 47 | $99.00 | $1.74 | 16 | 116 |
| $0.05 | 26 | 67 | $100.00 | $2.37 | 73 | 122 |
| $0.03 | 28 | 162 | $101.00 | $3.30 | 309 | 9 |
| $0.15 | 16 | 102 | $102.00 | $4.28 | 416 | 58 |
| $0.13 | 9 | 154 | $103.00 | $5.20 | 111 | 1 |
| $0.03 | 4 | 264 | $104.00 | $6.25 | 7 | 0 |
| $0.05 | 15 | 296 | $105.00 | $6.17 | 0 | 2 |
| $0.01 | 0 | 75 | $106.00 | $7.90 | 1 | 3 |
| $0.06 | 1 | 204 | $107.00 | $8.17 | 0 | 0 |
| $0.00 | 0 | 54 | $108.00 | $9.17 | 0 | 0 |
| $0.00 | 0 | 23 | $109.00 | $10.17 | 0 | 0 |
| $0.00 | 0 | 96 | $110.00 | $11.17 | 0 | 1 |
| $0.00 | 0 | 114 | $111.00 | $13.50 | 6 | 0 |
| $0.00 | 0 | 181 | $112.00 | $14.45 | 6 | 6 |
| $0.00 | 0 | 23 | $113.00 | $14.17 | 0 | 0 |
| $0.00 | 0 | 78 | $114.00 | $15.17 | 0 | 0 |
| $0.00 | 0 | 15 | $115.00 | $18.33 | 10 | 0 |
| $0.00 | 0 | 141 | $116.00 | $19.30 | 10 | 6 |
| $0.00 | 0 | 80 | $117.00 | $18.17 | 0 | 0 |
| $0.00 | 0 | 12 | $118.00 | $20.40 | 14 | 0 |
| $0.00 | 0 | 22 | $119.00 | $21.35 | 14 | 14 |
| $0.32 | 1 | 78 | $120.00 | $21.17 | 0 | 0 |
| $0.00 | 0 | 4 | $121.00 | $22.17 | 0 | 0 |
| $0.05 | 164 | 133 | $122.00 | $23.17 | 0 | 0 |
| $0.00 | 0 | 8 | $123.00 | $24.17 | 0 | 0 |
| $0.00 | 0 | 0 | $124.00 | $25.17 | 0 | 0 |
| $0.00 | 0 | 57 | $125.00 | $26.17 | 0 | 0 |
| $0.00 | 0 | 14 | $126.00 | $27.17 | 0 | 0 |
| $0.00 | 0 | 1 | $127.00 | $28.17 | 0 | 0 |
| $0.00 | 0 | 12 | $128.00 | $29.17 | 0 | 0 |
| $0.00 | 0 | 0 | $129.00 | $31.61 | 2 | 0 |
| $0.00 | 0 | 0 | $130.00 | $32.53 | 2 | 2 |
Oct 9, 2026 (47个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $28.52 | 0 | 0 | $70.00 | $0.00 | 0 | 1 |
| $23.52 | 0 | 0 | $75.00 | $0.00 | 0 | 1 |
| $18.52 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $13.52 | 0 | 1 | $85.00 | $0.00 | 0 | 4 |
| $10.52 | 0 | 0 | $88.00 | $0.00 | 0 | 0 |
| $9.52 | 0 | 1 | $89.00 | $0.00 | 0 | 0 |
| $8.52 | 0 | 1 | $90.00 | $0.00 | 0 | 12 |
| $7.52 | 0 | 0 | $91.00 | $0.00 | 0 | 0 |
| $7.30 | 1 | 16 | $92.00 | $0.00 | 0 | 17 |
| $5.52 | 0 | 2 | $93.00 | $0.00 | 0 | 50 |
| $4.53 | 0 | 2 | $94.00 | $0.00 | 0 | 10 |
| $5.14 | 10 | 12 | $95.00 | $0.05 | 1 | 861 |
| $2.58 | 0 | 7 | $96.00 | $0.06 | 1 | 58 |
| $3.31 | 1 | 25 | $97.00 | $0.01 | 18 | 683 |
| $2.15 | 9 | 238 | $98.00 | $0.03 | 8 | 202 |
| $1.40 | 24 | 150 | $99.00 | $0.06 | 20 | 125 |
| $0.40 | 43 | 111 | $100.00 | $0.32 | 3 | 223 |
| $0.11 | 47 | 342 | $101.00 | $1.47 | 7 | 813 |
| $0.02 | 0 | 152 | $102.00 | $3.52 | 0 | 0 |
| $0.01 | 0 | 186 | $103.00 | $4.51 | 0 | 3 |
| $0.00 | 0 | 283 | $104.00 | $5.51 | 0 | 4 |
| $0.05 | 2 | 176 | $105.00 | $6.51 | 0 | 0 |
| $0.00 | 0 | 104 | $106.00 | $7.51 | 0 | 0 |
| $0.00 | 0 | 70 | $107.00 | $8.51 | 0 | 0 |
| $0.00 | 0 | 121 | $108.00 | $9.51 | 0 | 0 |
| $0.00 | 0 | 64 | $109.00 | $10.51 | 0 | 0 |
| $0.00 | 0 | 39 | $110.00 | $11.51 | 0 | 1 |
| $0.00 | 0 | 32 | $111.00 | $12.51 | 0 | 0 |
| $0.00 | 0 | 5 | $112.00 | $13.51 | 0 | 0 |
| $0.00 | 0 | 14 | $113.00 | $14.51 | 0 | 0 |
| $0.00 | 0 | 3 | $114.00 | $15.51 | 0 | 0 |
| $0.00 | 0 | 110 | $115.00 | $16.51 | 0 | 0 |
| $0.00 | 0 | 1 | $116.00 | $17.51 | 0 | 0 |
| $0.00 | 0 | 32 | $117.00 | $18.51 | 0 | 0 |
| $0.00 | 0 | 1 | $118.00 | $19.51 | 0 | 0 |
| $0.00 | 0 | 1 | $119.00 | $20.51 | 0 | 0 |
| $0.00 | 0 | 3 | $120.00 | $21.51 | 0 | 0 |
| $0.00 | 0 | 0 | $121.00 | $22.51 | 0 | 1 |
| $0.00 | 0 | 2 | $122.00 | $23.51 | 0 | 0 |
| $0.00 | 0 | 0 | $123.00 | $24.51 | 0 | 0 |
| $0.00 | 0 | 0 | $124.00 | $25.51 | 0 | 1 |
| $0.00 | 0 | 0 | $125.00 | $26.51 | 0 | 0 |
| $0.00 | 0 | 0 | $126.00 | $27.51 | 0 | 0 |
| $0.00 | 0 | 0 | $127.00 | $28.51 | 0 | 0 |
| $0.00 | 0 | 0 | $128.00 | $29.51 | 0 | 0 |
| $0.00 | 0 | 0 | $129.00 | $30.51 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $31.51 | 0 | 0 |
Oct 16, 2026 (54个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $52.97 | 0 | 0 | $50.00 | $0.25 | 2 | 9 |
| $47.97 | 0 | 0 | $55.00 | $0.36 | 2 | 2 |
| $42.97 | 0 | 0 | $60.00 | $0.09 | 1 | 28 |
| $37.97 | 0 | 0 | $65.00 | $0.19 | 1 | 37 |
| $32.97 | 0 | 0 | $70.00 | $0.00 | 0 | 16 |
| $27.97 | 0 | 0 | $75.00 | $0.00 | 0 | 579 |
| $25.47 | 0 | 0 | $77.50 | $0.00 | 0 | 146 |
| $22.97 | 0 | 0 | $80.00 | $0.00 | 0 | 1,152 |
| $20.47 | 0 | 0 | $82.50 | $0.00 | 0 | 673 |
| $19.90 | 1 | 1 | $85.00 | $0.00 | 0 | 418 |
| $15.97 | 0 | 0 | $87.00 | $0.00 | 0 | 0 |
| $15.47 | 0 | 0 | $87.50 | $0.00 | 0 | 265 |
| $17.05 | 1 | 1 | $88.00 | $0.00 | 0 | 0 |
| $16.12 | 1 | 1 | $89.00 | $0.00 | 0 | 22 |
| $14.85 | 32 | 75 | $90.00 | $0.00 | 0 | 240 |
| $14.16 | 4 | 1 | $91.00 | $0.00 | 0 | 23 |
| $10.97 | 0 | 0 | $92.00 | $0.00 | 0 | 43 |
| $10.47 | 0 | 3 | $92.50 | $0.00 | 0 | 271 |
| $9.97 | 0 | 0 | $93.00 | $0.00 | 0 | 246 |
| $8.97 | 0 | 0 | $94.00 | $0.00 | 0 | 117 |
| $7.97 | 0 | 9 | $95.00 | $0.02 | 2 | 470 |
| $6.97 | 0 | 10 | $96.00 | $0.05 | 1 | 268 |
| $5.97 | 0 | 0 | $97.00 | $0.05 | 2 | 285 |
| $7.20 | 1 | 1 | $97.50 | $0.05 | 30 | 223 |
| $6.77 | 70 | 70 | $98.00 | $0.01 | 2 | 71 |
| $5.90 | 3 | 3 | $99.00 | $0.04 | 13 | 276 |
| $4.89 | 35 | 83 | $100.00 | $0.04 | 161 | 2,059 |
| $3.60 | 11 | 13 | $101.00 | $0.04 | 12 | 101 |
| $2.77 | 36 | 1,045 | $102.00 | $0.08 | 6 | 55 |
| $1.95 | 43 | 1,630 | $103.00 | $0.18 | 18 | 141 |
| $1.15 | 299 | 330 | $104.00 | $0.35 | 81 | 213 |
| $0.57 | 557 | 2,676 | $105.00 | $0.84 | 64 | 1,240 |
| $0.25 | 83 | 588 | $106.00 | $1.75 | 1 | 14 |
| $0.10 | 128 | 172 | $107.00 | $4.70 | 0 | 2 |
| $0.05 | 23 | 586 | $108.00 | $5.69 | 0 | 2 |
| $0.05 | 8 | 53 | $109.00 | $6.67 | 0 | 0 |
| $0.05 | 1,060 | 3,320 | $110.00 | $4.91 | 445 | 376 |
| $0.02 | 0 | 23 | $111.00 | $8.66 | 0 | 0 |
| $0.02 | 0 | 1 | $112.00 | $7.78 | 4 | 0 |
| $0.01 | 0 | 0 | $113.00 | $10.66 | 0 | 0 |
| $0.01 | 0 | 1 | $114.00 | $11.66 | 0 | 0 |
| $0.02 | 1 | 1,886 | $115.00 | $10.26 | 390 | 128 |
| $0.01 | 0 | 0 | $116.00 | $13.66 | 0 | 1 |
| $0.03 | 1 | 1,994 | $120.00 | $14.50 | 95 | 10 |
| $0.00 | 0 | 1,027 | $125.00 | $19.40 | 114 | 0 |
| $0.00 | 0 | 381 | $130.00 | $27.00 | 10 | 0 |
| $0.00 | 0 | 106 | $135.00 | $32.66 | 0 | 0 |
| $0.00 | 0 | 2 | $140.00 | $37.66 | 0 | 0 |
| $0.00 | 0 | 1 | $145.00 | $42.66 | 0 | 0 |
| $0.00 | 0 | 0 | $150.00 | $47.66 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $52.66 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $57.66 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $62.66 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $67.66 | 0 | 0 |
Oct 23, 2026 (48个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $34.94 | 0 | 0 | $70.00 | $0.00 | 0 | 3 |
| $29.95 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $24.96 | 0 | 0 | $80.00 | $0.01 | 0 | 0 |
| $19.99 | 0 | 0 | $85.00 | $0.06 | 1 | 7 |
| $18.02 | 0 | 0 | $87.00 | $0.06 | 0 | 7 |
| $17.03 | 0 | 0 | $88.00 | $0.05 | 6 | 10 |
| $16.05 | 0 | 0 | $89.00 | $0.12 | 1 | 108 |
| $15.08 | 0 | 70 | $90.00 | $0.12 | 0 | 83 |
| $14.11 | 0 | 0 | $91.00 | $0.10 | 12 | 36 |
| $13.13 | 0 | 0 | $92.00 | $0.15 | 7 | 36 |
| $12.16 | 0 | 8 | $93.00 | $0.25 | 21 | 33 |
| $11.21 | 0 | 0 | $94.00 | $0.25 | 26 | 1,710 |
| $10.32 | 0 | 122 | $95.00 | $0.30 | 49 | 264 |
| $9.43 | 0 | 8 | $96.00 | $0.60 | 14 | 61 |
| $8.54 | 0 | 5 | $97.00 | $0.57 | 9 | 88 |
| $7.65 | 0 | 211 | $98.00 | $0.66 | 71 | 95 |
| $6.77 | 0 | 141 | $99.00 | $0.80 | 54 | 880 |
| $5.90 | 15 | 363 | $100.00 | $1.07 | 86 | 266 |
| $4.95 | 2 | 75 | $101.00 | $1.32 | 21 | 72 |
| $4.58 | 11 | 151 | $102.00 | $1.65 | 46 | 112 |
| $4.15 | 2 | 80 | $103.00 | $2.10 | 18 | 53 |
| $3.25 | 8 | 50 | $104.00 | $2.52 | 166 | 50 |
| $2.78 | 336 | 415 | $105.00 | $2.89 | 230 | 214 |
| $2.25 | 158 | 160 | $106.00 | $3.50 | 71 | 13 |
| $1.87 | 114 | 158 | $107.00 | $3.96 | 0 | 11 |
| $1.53 | 31 | 108 | $108.00 | $4.30 | 1 | 45 |
| $1.17 | 49 | 189 | $109.00 | $5.30 | 0 | 0 |
| $0.95 | 14 | 134 | $110.00 | $6.35 | 8 | 7 |
| $0.70 | 104 | 134 | $111.00 | $7.00 | 10 | 31 |
| $0.57 | 18 | 52 | $112.00 | $7.70 | 0 | 1 |
| $0.44 | 0 | 28 | $113.00 | $8.57 | 0 | 1 |
| $0.40 | 5 | 41 | $114.00 | $9.44 | 0 | 0 |
| $0.20 | 33 | 121 | $115.00 | $10.28 | 4 | 20 |
| $0.19 | 0 | 142 | $116.00 | $11.37 | 0 | 0 |
| $0.14 | 1 | 11 | $117.00 | $12.34 | 0 | 0 |
| $0.10 | 23 | 31 | $118.00 | $13.33 | 0 | 0 |
| $0.10 | 0 | 0 | $119.00 | $14.32 | 0 | 0 |
| $0.08 | 1 | 2 | $120.00 | $15.32 | 0 | 0 |
| $0.07 | 0 | 0 | $121.00 | $16.32 | 0 | 0 |
| $0.05 | 0 | 6 | $122.00 | $17.32 | 0 | 0 |
| $0.04 | 0 | 0 | $123.00 | $18.32 | 0 | 0 |
| $0.03 | 0 | 0 | $124.00 | $19.32 | 0 | 0 |
| $0.03 | 0 | 0 | $125.00 | $20.32 | 0 | 0 |
| $0.02 | 0 | 0 | $126.00 | $21.32 | 0 | 0 |
| $0.02 | 0 | 0 | $127.00 | $22.32 | 0 | 0 |
| $0.01 | 0 | 0 | $128.00 | $23.32 | 0 | 0 |
| $0.01 | 0 | 0 | $129.00 | $24.32 | 0 | 0 |
| $0.01 | 0 | 5 | $130.00 | $25.32 | 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 | |
| $34.91 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $29.92 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $24.94 | 0 | 3 | $80.00 | $0.02 | 0 | 4 |
| $19.99 | 0 | 0 | $85.00 | $0.05 | 1 | 15 |
| $18.03 | 0 | 0 | $87.00 | $0.10 | 1 | 3 |
| $17.06 | 0 | 0 | $88.00 | $0.12 | 0 | 50 |
| $16.09 | 0 | 0 | $89.00 | $0.15 | 0 | 30 |
| $15.13 | 0 | 0 | $90.00 | $0.19 | 0 | 87 |
| $14.17 | 0 | 0 | $91.00 | $0.22 | 0 | 18 |
| $13.21 | 0 | 0 | $92.00 | $0.25 | 11 | 67 |
| $12.25 | 0 | 18 | $93.00 | $0.27 | 2 | 170 |
| $11.29 | 0 | 5 | $94.00 | $0.33 | 3 | 69 |
| $10.40 | 1 | 8 | $95.00 | $0.46 | 6 | 94 |
| $9.56 | 0 | 37 | $96.00 | $0.61 | 0 | 57 |
| $8.71 | 0 | 143 | $97.00 | $0.70 | 66 | 50 |
| $7.80 | 2 | 22 | $98.00 | $1.00 | 32 | 142 |
| $7.01 | 0 | 497 | $99.00 | $1.15 | 36 | 19 |
| $6.00 | 3 | 115 | $100.00 | $1.35 | 41 | 130 |
| $5.60 | 6 | 130 | $101.00 | $1.70 | 1 | 56 |
| $4.90 | 0 | 38 | $102.00 | $2.05 | 1 | 99 |
| $4.21 | 16 | 151 | $103.00 | $2.35 | 0 | 27 |
| $3.65 | 2 | 115 | $104.00 | $2.80 | 10 | 1 |
| $3.02 | 96 | 189 | $105.00 | $3.45 | 2 | 10 |
| $2.67 | 2 | 19 | $106.00 | $4.19 | 1 | 0 |
| $2.35 | 14 | 81 | $107.00 | $4.10 | 16 | 1 |
| $1.90 | 34 | 125 | $108.00 | $4.94 | 0 | 1 |
| $1.45 | 23 | 20 | $109.00 | $5.81 | 1 | 4 |
| $1.27 | 228 | 290 | $110.00 | $6.35 | 0 | 1 |
| $1.05 | 6 | 258 | $111.00 | $7.14 | 0 | 0 |
| $0.85 | 36 | 30 | $112.00 | $7.95 | 0 | 0 |
| $0.69 | 12 | 246 | $113.00 | $8.76 | 0 | 0 |
| $0.60 | 5 | 35 | $114.00 | $9.59 | 0 | 0 |
| $0.68 | 10 | 81 | $115.00 | $10.50 | 0 | 0 |
| $0.32 | 0 | 1,002 | $116.00 | $11.46 | 0 | 2 |
| $1.25 | 1 | 4 | $117.00 | $12.43 | 0 | 1 |
| $0.23 | 5 | 10 | $118.00 | $13.40 | 0 | 0 |
| $0.19 | 0 | 1 | $119.00 | $14.37 | 0 | 0 |
| $0.15 | 0 | 2 | $120.00 | $15.34 | 0 | 0 |
| $0.04 | 0 | 0 | $125.00 | $20.32 | 0 | 0 |
| $0.01 | 0 | 0 | $130.00 | $25.32 | 0 | 0 |
Nov 6, 2026 (40个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $35.25 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $30.26 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $25.29 | 0 | 0 | $80.00 | $0.02 | 0 | 3 |
| $20.38 | 0 | 0 | $85.00 | $0.10 | 0 | 89 |
| $18.44 | 0 | 0 | $87.00 | $0.15 | 0 | 1 |
| $17.47 | 0 | 0 | $88.00 | $0.18 | 0 | 3 |
| $16.49 | 0 | 0 | $89.00 | $0.20 | 0 | 2 |
| $15.54 | 0 | 0 | $90.00 | $0.10 | 4 | 75 |
| $14.60 | 0 | 0 | $91.00 | $0.31 | 0 | 28 |
| $13.67 | 0 | 0 | $92.00 | $0.37 | 0 | 15 |
| $12.73 | 0 | 0 | $93.00 | $0.43 | 0 | 52 |
| $11.79 | 0 | 0 | $94.00 | $0.49 | 0 | 15 |
| $10.86 | 0 | 2 | $95.00 | $0.55 | 0 | 31 |
| $9.97 | 0 | 0 | $96.00 | $0.78 | 2 | 57 |
| $9.17 | 0 | 10 | $97.00 | $0.85 | 24 | 15 |
| $8.37 | 0 | 12 | $98.00 | $1.15 | 6 | 55 |
| $7.60 | 0 | 4 | $99.00 | $1.45 | 26 | 24 |
| $6.84 | 0 | 13 | $100.00 | $1.65 | 12 | 18 |
| $6.17 | 0 | 2 | $101.00 | $1.85 | 1 | 86 |
| $5.50 | 0 | 8 | $102.00 | $2.21 | 0 | 2 |
| $4.85 | 0 | 4 | $103.00 | $2.80 | 7 | 32 |
| $3.90 | 1 | 346 | $104.00 | $2.90 | 0 | 14 |
| $3.63 | 3 | 380 | $105.00 | $3.73 | 20 | 25 |
| $3.20 | 0 | 48 | $106.00 | $3.92 | 0 | 0 |
| $2.70 | 0 | 131 | $107.00 | $4.44 | 0 | 6 |
| $2.35 | 1 | 480 | $108.00 | $5.20 | 2 | 1 |
| $1.95 | 0 | 17 | $109.00 | $5.71 | 0 | 0 |
| $1.60 | 360 | 16 | $110.00 | $6.40 | 0 | 0 |
| $1.40 | 10 | 59 | $111.00 | $7.18 | 0 | 0 |
| $1.15 | 10 | 504 | $112.00 | $7.97 | 0 | 4 |
| $0.95 | 5 | 5 | $113.00 | $8.79 | 0 | 0 |
| $0.70 | 1 | 2 | $114.00 | $9.62 | 0 | 0 |
| $0.59 | 0 | 3 | $115.00 | $10.51 | 0 | 0 |
| $0.44 | 3 | 3 | $116.00 | $11.50 | 0 | 0 |
| $0.50 | 6 | 9 | $117.00 | $12.49 | 0 | 0 |
| $0.00 | 0 | 0 | $118.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $119.00 | $0.00 | 0 | 0 |
| $0.31 | 1 | 2 | $120.00 | $15.47 | 0 | 0 |
| $0.47 | 0 | 0 | $125.00 | $20.43 | 0 | 0 |
| $0.41 | 0 | 0 | $130.00 | $25.40 | 0 | 0 |
Nov 13, 2026 (37个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $35.00 | 0 | 0 | $70.00 | $0.01 | 0 | 0 |
| $30.04 | 0 | 0 | $75.00 | $0.02 | 0 | 0 |
| $25.11 | 0 | 0 | $80.00 | $0.08 | 0 | 4 |
| $20.26 | 0 | 0 | $85.00 | $0.85 | 1 | 23 |
| $18.37 | 0 | 0 | $87.00 | $0.32 | 0 | 0 |
| $17.43 | 0 | 0 | $88.00 | $0.95 | 1 | 2 |
| $16.51 | 0 | 0 | $89.00 | $0.46 | 0 | 1 |
| $15.59 | 0 | 0 | $90.00 | $0.53 | 0 | 2 |
| $14.66 | 0 | 0 | $91.00 | $0.61 | 0 | 8 |
| $13.74 | 0 | 0 | $92.00 | $1.33 | 1 | 7 |
| $12.82 | 0 | 4 | $93.00 | $1.43 | 1 | 9 |
| $11.90 | 0 | 0 | $94.00 | $1.22 | 2 | 4 |
| $10.97 | 0 | 7 | $95.00 | $1.37 | 5 | 3 |
| $10.05 | 0 | 2 | $96.00 | $1.36 | 3 | 3 |
| $9.74 | 10 | 19 | $97.00 | $1.45 | 1 | 3 |
| $8.32 | 0 | 9 | $98.00 | $1.60 | 2 | 7 |
| $7.61 | 0 | 4 | $99.00 | $1.84 | 1 | 3 |
| $6.89 | 0 | 9 | $100.00 | $1.82 | 0 | 5 |
| $6.26 | 0 | 6 | $101.00 | $2.18 | 0 | 11 |
| $5.55 | 2 | 55 | $102.00 | $2.64 | 0 | 4 |
| $5.10 | 2 | 15 | $103.00 | $3.09 | 0 | 20 |
| $4.30 | 3 | 21 | $104.00 | $3.55 | 0 | 3 |
| $3.78 | 4 | 14 | $105.00 | $3.93 | 22 | 33 |
| $3.17 | 2 | 9 | $106.00 | $4.53 | 0 | 1 |
| $3.13 | 0 | 291 | $107.00 | $5.06 | 0 | 0 |
| $2.65 | 0 | 29 | $108.00 | $5.59 | 0 | 2 |
| $2.23 | 0 | 51 | $109.00 | $6.17 | 0 | 0 |
| $1.95 | 9 | 29 | $110.00 | $6.87 | 0 | 0 |
| $1.62 | 0 | 3 | $111.00 | $7.58 | 0 | 0 |
| $1.25 | 71 | 1 | $112.00 | $8.37 | 0 | 0 |
| $1.15 | 5 | 0 | $113.00 | $9.20 | 0 | 0 |
| $1.04 | 0 | 0 | $114.00 | $10.02 | 0 | 0 |
| $0.85 | 0 | 4 | $115.00 | $11.02 | 1 | 0 |
| $0.75 | 0 | 0 | $116.00 | $11.75 | 0 | 0 |
| $0.33 | 0 | 1 | $120.00 | $15.41 | 0 | 0 |
| $0.25 | 0 | 21 | $125.00 | $20.36 | 0 | 0 |
| $0.19 | 0 | 0 | $130.00 | $25.33 | 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 12:06，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 20:02:12 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
雅培 讨论区 0 条评论