埃森哲
ACN
229.68
+4.76
+2.12%
埃森哲
US · ACN
#182 按市值排名
上市于 1970
229.68
+4.76
+2.12%
实时 - 追踪5344个代码 - 心跳于546秒前
· 2026-10-16 19:56
✦ 今日期权资金流向
看涨占优
34913 24092
■ 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41.98%——对应一个标准差的波动区间大约为$203.45–$255.91。
期权隐含区间（约68%概率），27天
$203.45现价 $229.68$255.91
分析师目标价区间（约12个月）
$175.00均值 $224.69$275.00
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 $230.00 | 看涨 | $0.12 | 5,370 | 997 | 145.93% |
| Oct 2 $210.00 | 看跌 | $1.80 | 3,378 | 1,719 | 113.60% |
| Oct 2 $225.00 | 看涨 | $0.25 | 2,886 | 499 | 135.53% |
| Oct 2 $220.00 | 看跌 | $8.30 | 2,180 | 598 | 117.06% |
| Oct 2 $200.00 | 看跌 | $0.16 | 1,950 | 512 | 128.04% |
| Oct 2 $227.50 | 看涨 | $0.15 | 1,946 | 385 | 138.03% |
| Oct 2 $215.00 | 看跌 | $4.56 | 1,851 | 493 | 103.67% |
| Oct 2 $235.00 | 看涨 | $0.06 | 1,844 | 712 | 171.10% |
| Oct 2 $195.00 | 看涨 | $17.80 | 1,641 | 1,480 | 0.00% |
| Oct 2 $220.00 | 看涨 | $0.83 | 1,518 | 349 | 130.52% |
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 (46个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $105.29 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $100.29 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $95.30 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $90.30 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $85.31 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $80.31 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $75.32 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $70.32 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $65.32 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $53.88 | 1 | 7 | $130.00 | $0.00 | 0 | 0 |
| $55.33 | 0 | 0 | $135.00 | $0.00 | 0 | 27 |
| $50.34 | 0 | 1 | $140.00 | $0.00 | 0 | 39 |
| $38.70 | 10 | 5 | $145.00 | $0.00 | 0 | 11 |
| $33.78 | 29 | 43 | $150.00 | $0.00 | 0 | 115 |
| $37.85 | 0 | 1 | $152.50 | $0.00 | 0 | 37 |
| $35.35 | 0 | 1 | $155.00 | $0.00 | 0 | 165 |
| $32.86 | 0 | 5 | $157.50 | $0.01 | 0 | 23 |
| $30.37 | 0 | 85 | $160.00 | $0.02 | 0 | 76 |
| $27.89 | 0 | 0 | $162.50 | $0.10 | 1 | 43 |
| $25.43 | 0 | 37 | $165.00 | $0.07 | 0 | 132 |
| $22.99 | 0 | 1 | $167.50 | $0.20 | 15 | 58 |
| $14.45 | 5 | 116 | $170.00 | $0.40 | 11 | 372 |
| $18.21 | 0 | 3 | $172.50 | $0.65 | 1 | 37 |
| $9.83 | 9 | 67 | $175.00 | $1.12 | 9 | 144 |
| $8.30 | 10 | 18 | $177.50 | $1.27 | 44 | 56 |
| $6.71 | 18 | 45 | $180.00 | $2.40 | 8 | 128 |
| $5.26 | 6 | 12 | $182.50 | $2.98 | 33 | 29 |
| $3.10 | 20 | 102 | $185.00 | $4.70 | 17 | 103 |
| $2.15 | 10 | 35 | $187.50 | $5.80 | 12 | 112 |
| $1.51 | 36 | 169 | $190.00 | $7.30 | 15 | 10 |
| $1.00 | 78 | 87 | $192.50 | $10.41 | 8 | 18 |
| $0.75 | 28 | 287 | $195.00 | $11.30 | 2 | 47 |
| $0.50 | 2 | 35 | $197.50 | $8.96 | 0 | 1 |
| $0.35 | 10 | 892 | $200.00 | $17.00 | 1 | 6 |
| $0.25 | 8 | 53 | $202.50 | $13.01 | 0 | 0 |
| $0.69 | 0 | 188 | $205.00 | $21.36 | 1 | 0 |
| $0.15 | 2 | 87 | $207.50 | $17.73 | 0 | 0 |
| $0.14 | 5 | 95 | $210.00 | $20.13 | 0 | 4 |
| $0.61 | 3 | 13 | $212.50 | $22.54 | 0 | 0 |
| $0.31 | 0 | 25 | $215.00 | $24.95 | 0 | 0 |
| $0.22 | 0 | 2 | $217.50 | $27.36 | 0 | 0 |
| $0.15 | 0 | 11 | $220.00 | $29.80 | 0 | 0 |
| $0.10 | 0 | 4 | $222.50 | $32.26 | 0 | 0 |
| $0.07 | 0 | 0 | $225.00 | $34.73 | 0 | 0 |
| $0.03 | 0 | 27 | $230.00 | $39.71 | 0 | 0 |
| $0.01 | 0 | 2 | $240.00 | $49.71 | 0 | 0 |
Oct 2, 2026 (67个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $88.42 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $83.42 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $78.42 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $73.42 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $68.42 | 0 | 0 | $115.00 | $0.00 | 0 | 4 |
| $63.43 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $58.43 | 0 | 0 | $125.00 | $0.01 | 0 | 0 |
| $53.44 | 0 | 0 | $130.00 | $0.01 | 0 | 35 |
| $48.45 | 0 | 12 | $135.00 | $0.05 | 2 | 87 |
| $43.48 | 0 | 0 | $140.00 | $0.04 | 9 | 322 |
| $71.93 | 19 | 19 | $144.00 | $0.08 | 0 | 166 |
| $70.99 | 24 | 30 | $145.00 | $0.09 | 0 | 184 |
| $70.95 | 14 | 9 | $146.00 | $0.10 | 0 | 3 |
| $68.87 | 9 | 9 | $147.00 | $0.11 | 0 | 13 |
| $35.55 | 0 | 0 | $148.00 | $0.05 | 13 | 22 |
| $67.85 | 1 | 1 | $149.00 | $0.13 | 0 | 11 |
| $66.92 | 2 | 13 | $150.00 | $0.01 | 77 | 467 |
| $64.55 | 4 | 13 | $152.50 | $0.03 | 22 | 64 |
| $62.10 | 4 | 7 | $155.00 | $0.03 | 49 | 432 |
| $26.26 | 0 | 5 | $157.50 | $0.03 | 71 | 221 |
| $64.53 | 14 | 41 | $160.00 | $0.03 | 195 | 1,187 |
| $62.73 | 2 | 3 | $162.50 | $0.03 | 98 | 344 |
| $50.83 | 10 | 18 | $165.00 | $0.03 | 206 | 592 |
| $49.37 | 20 | 39 | $167.50 | $0.01 | 110 | 224 |
| $55.07 | 19 | 43 | $170.00 | $0.03 | 98 | 645 |
| $45.32 | 29 | 39 | $172.50 | $0.01 | 138 | 326 |
| $37.86 | 209 | 481 | $175.00 | $0.03 | 104 | 1,266 |
| $37.27 | 23 | 135 | $177.50 | $0.05 | 66 | 1,450 |
| $35.35 | 99 | 491 | $180.00 | $0.02 | 59 | 1,956 |
| $31.48 | 239 | 634 | $182.50 | $0.03 | 92 | 272 |
| $27.45 | 528 | 324 | $185.00 | $0.05 | 46 | 425 |
| $26.33 | 179 | 193 | $187.50 | $0.05 | 26 | 114 |
| $21.50 | 1,074 | 802 | $190.00 | $0.03 | 236 | 303 |
| $20.80 | 242 | 191 | $192.50 | $0.05 | 101 | 179 |
| $17.80 | 1,641 | 1,480 | $195.00 | $0.05 | 306 | 299 |
| $17.65 | 173 | 247 | $197.50 | $0.01 | 47 | 33 |
| $12.08 | 1,158 | 1,308 | $200.00 | $0.16 | 1,950 | 512 |
| $9.79 | 127 | 111 | $202.50 | $0.35 | 268 | 185 |
| $7.57 | 276 | 186 | $205.00 | $0.75 | 1,014 | 396 |
| $8.74 | 96 | 149 | $207.50 | $1.07 | 812 | 348 |
| $4.50 | 546 | 389 | $210.00 | $1.80 | 3,378 | 1,719 |
| $3.03 | 87 | 88 | $212.50 | $3.09 | 1,498 | 614 |
| $2.00 | 576 | 224 | $215.00 | $4.56 | 1,851 | 493 |
| $1.03 | 743 | 176 | $217.50 | $6.56 | 982 | 278 |
| $0.83 | 1,518 | 349 | $220.00 | $8.30 | 2,180 | 598 |
| $0.46 | 836 | 193 | $222.50 | $11.10 | 899 | 244 |
| $0.25 | 2,886 | 499 | $225.00 | $12.21 | 1,041 | 242 |
| $0.15 | 1,946 | 385 | $227.50 | $15.60 | 841 | 144 |
| $0.12 | 5,370 | 997 | $230.00 | $18.02 | 104 | 20 |
| $0.10 | 649 | 140 | $232.50 | $14.00 | 22 | 0 |
| $0.06 | 1,844 | 712 | $235.00 | $17.80 | 83 | 13 |
| $0.10 | 352 | 123 | $237.50 | $54.13 | 0 | 0 |
| $0.07 | 1,257 | 496 | $240.00 | $23.45 | 24 | 0 |
| $0.03 | 200 | 288 | $242.50 | $59.13 | 0 | 0 |
| $0.01 | 1,058 | 378 | $245.00 | $26.70 | 8 | 0 |
| $0.05 | 277 | 164 | $247.50 | $64.13 | 0 | 0 |
| $0.03 | 1,004 | 618 | $250.00 | $66.63 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $0.00 | 0 | 0 |
Oct 9, 2026 (66个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $113.42 | 0 | 0 | $95.00 | $0.00 | 0 | 2 |
| $108.42 | 0 | 1 | $100.00 | $0.03 | 1 | 6 |
| $103.42 | 0 | 0 | $105.00 | $0.00 | 0 | 5 |
| $98.42 | 0 | 1 | $110.00 | $0.00 | 0 | 0 |
| $93.42 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $88.42 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $83.42 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $78.42 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $73.42 | 0 | 0 | $135.00 | $0.00 | 0 | 7 |
| $68.42 | 0 | 1 | $140.00 | $0.00 | 0 | 11 |
| $67.42 | 0 | 0 | $141.00 | $0.00 | 0 | 2 |
| $66.42 | 0 | 0 | $142.00 | $0.00 | 0 | 1 |
| $65.42 | 0 | 0 | $143.00 | $0.00 | 0 | 0 |
| $64.42 | 0 | 1 | $144.00 | $0.00 | 0 | 0 |
| $62.50 | 1 | 10 | $145.00 | $0.00 | 0 | 60 |
| $62.42 | 0 | 1 | $146.00 | $0.00 | 0 | 2 |
| $61.42 | 0 | 0 | $147.00 | $0.00 | 0 | 0 |
| $60.42 | 0 | 0 | $148.00 | $0.00 | 0 | 0 |
| $59.42 | 0 | 0 | $149.00 | $0.00 | 0 | 2 |
| $58.42 | 0 | 18 | $150.00 | $0.00 | 0 | 79 |
| $55.92 | 0 | 0 | $152.50 | $0.00 | 0 | 51 |
| $53.42 | 0 | 2 | $155.00 | $0.00 | 0 | 273 |
| $50.92 | 0 | 1 | $157.50 | $0.00 | 0 | 48 |
| $48.42 | 0 | 5 | $160.00 | $0.00 | 0 | 168 |
| $45.92 | 0 | 4 | $162.50 | $0.00 | 0 | 89 |
| $43.42 | 0 | 36 | $165.00 | $0.00 | 0 | 62 |
| $40.92 | 0 | 8 | $167.50 | $0.00 | 0 | 67 |
| $38.42 | 0 | 55 | $170.00 | $0.00 | 0 | 858 |
| $35.92 | 0 | 32 | $172.50 | $0.00 | 0 | 104 |
| $33.42 | 0 | 345 | $175.00 | $0.00 | 0 | 279 |
| $30.92 | 0 | 82 | $177.50 | $0.00 | 0 | 62 |
| $27.06 | 1 | 359 | $180.00 | $0.00 | 0 | 298 |
| $25.93 | 0 | 16 | $182.50 | $0.04 | 1 | 171 |
| $23.43 | 0 | 1,014 | $185.00 | $0.00 | 0 | 590 |
| $20.93 | 0 | 63 | $187.50 | $0.00 | 0 | 246 |
| $18.43 | 0 | 360 | $190.00 | $0.00 | 0 | 694 |
| $15.80 | 2 | 34 | $192.50 | $0.01 | 0 | 367 |
| $11.00 | 6 | 235 | $195.00 | $0.05 | 6 | 660 |
| $9.25 | 13 | 224 | $197.50 | $0.10 | 23 | 222 |
| $7.37 | 29 | 1,182 | $200.00 | $0.05 | 32 | 414 |
| $4.30 | 12 | 184 | $202.50 | $0.18 | 69 | 485 |
| $2.45 | 40 | 612 | $205.00 | $1.05 | 102 | 545 |
| $0.98 | 35 | 239 | $207.50 | $2.00 | 37 | 79 |
| $0.50 | 42 | 591 | $210.00 | $3.50 | 10 | 223 |
| $0.19 | 49 | 130 | $212.50 | $5.13 | 0 | 35 |
| $0.05 | 43 | 1,097 | $215.00 | $10.60 | 1 | 424 |
| $0.16 | 36 | 124 | $217.50 | $12.02 | 2 | 92 |
| $0.05 | 2 | 127 | $220.00 | $11.82 | 0 | 64 |
| $0.65 | 1 | 55 | $222.50 | $14.26 | 0 | 4 |
| $0.50 | 20 | 349 | $225.00 | $16.71 | 0 | 0 |
| $0.10 | 0 | 0 | $227.50 | $19.21 | 0 | 0 |
| $0.01 | 3 | 225 | $230.00 | $21.70 | 0 | 0 |
| $0.09 | 0 | 5 | $235.00 | $26.70 | 0 | 0 |
| $0.04 | 8 | 345 | $240.00 | $31.69 | 0 | 0 |
| $0.08 | 0 | 0 | $245.00 | $36.68 | 0 | 0 |
| $0.07 | 0 | 270 | $250.00 | $41.68 | 0 | 0 |
| $0.06 | 0 | 0 | $255.00 | $46.67 | 0 | 0 |
| $0.06 | 0 | 0 | $260.00 | $51.67 | 0 | 0 |
| $0.05 | 0 | 0 | $265.00 | $56.66 | 0 | 0 |
| $0.04 | 0 | 0 | $270.00 | $61.66 | 0 | 0 |
| $0.04 | 0 | 0 | $275.00 | $66.65 | 0 | 0 |
| $0.03 | 0 | 0 | $280.00 | $71.65 | 0 | 0 |
| $0.02 | 0 | 0 | $285.00 | $76.64 | 0 | 0 |
| $0.01 | 0 | 0 | $290.00 | $81.64 | 0 | 0 |
| $0.01 | 0 | 0 | $295.00 | $86.64 | 0 | 0 |
| $0.00 | 0 | 1 | $300.00 | $91.64 | 0 | 0 |
Oct 16, 2026 (63个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $144.96 | 0 | 0 | $70.00 | $0.00 | 0 | 5 |
| $139.96 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $134.96 | 0 | 0 | $80.00 | $0.00 | 0 | 1 |
| $129.96 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $124.96 | 0 | 0 | $90.00 | $0.00 | 0 | 6 |
| $119.96 | 0 | 0 | $95.00 | $0.00 | 0 | 8 |
| $114.96 | 0 | 0 | $100.00 | $0.00 | 0 | 19 |
| $109.96 | 0 | 0 | $105.00 | $0.00 | 0 | 5 |
| $104.96 | 0 | 0 | $110.00 | $0.00 | 0 | 49 |
| $99.96 | 0 | 0 | $115.00 | $0.00 | 0 | 43 |
| $94.96 | 0 | 0 | $120.00 | $0.00 | 0 | 619 |
| $89.96 | 0 | 0 | $125.00 | $0.00 | 0 | 71 |
| $84.96 | 0 | 0 | $130.00 | $0.00 | 0 | 167 |
| $79.96 | 0 | 0 | $135.00 | $0.02 | 1 | 267 |
| $74.96 | 0 | 0 | $140.00 | $0.00 | 0 | 246 |
| $69.96 | 0 | 1 | $145.00 | $0.00 | 0 | 265 |
| $64.96 | 0 | 0 | $150.00 | $0.01 | 2 | 2,542 |
| $59.96 | 0 | 11 | $155.00 | $0.03 | 1 | 764 |
| $65.13 | 3 | 4 | $160.00 | $0.00 | 0 | 3,929 |
| $62.66 | 2 | 0 | $162.50 | $0.00 | 0 | 23 |
| $49.96 | 0 | 4 | $165.00 | $0.10 | 2 | 1,987 |
| $47.46 | 0 | 33 | $167.50 | $0.00 | 0 | 31 |
| $44.96 | 0 | 59 | $170.00 | $0.00 | 0 | 1,666 |
| $42.46 | 0 | 3 | $172.50 | $0.01 | 0 | 182 |
| $50.59 | 1 | 3 | $175.00 | $0.02 | 0 | 1,269 |
| $37.47 | 0 | 0 | $177.50 | $0.03 | 0 | 216 |
| $34.98 | 0 | 2 | $180.00 | $0.05 | 0 | 734 |
| $32.49 | 0 | 8 | $182.50 | $0.07 | 0 | 255 |
| $40.50 | 2 | 15 | $185.00 | $0.08 | 0 | 2,039 |
| $27.52 | 0 | 1 | $187.50 | $0.20 | 5 | 347 |
| $34.60 | 26 | 119 | $190.00 | $0.30 | 1 | 905 |
| $22.55 | 0 | 7 | $192.50 | $0.04 | 4 | 343 |
| $29.45 | 2 | 8 | $195.00 | $0.06 | 6 | 726 |
| $17.58 | 0 | 18 | $197.50 | $0.03 | 2 | 439 |
| $26.20 | 8 | 30 | $200.00 | $0.03 | 49 | 538 |
| $12.78 | 0 | 23 | $202.50 | $0.04 | 12 | 587 |
| $20.40 | 12 | 4,313 | $205.00 | $0.10 | 48 | 2,137 |
| $17.00 | 9 | 1,009 | $207.50 | $0.05 | 67 | 496 |
| $16.00 | 37 | 1,036 | $210.00 | $0.12 | 211 | 574 |
| $14.00 | 77 | 300 | $212.50 | $0.13 | 69 | 355 |
| $10.25 | 204 | 1,021 | $215.00 | $0.15 | 454 | 552 |
| $7.80 | 14 | 165 | $217.50 | $0.39 | 859 | 853 |
| $6.01 | 708 | 1,270 | $220.00 | $0.80 | 250 | 416 |
| $5.45 | 7 | 236 | $222.50 | $1.30 | 63 | 57 |
| $2.30 | 859 | 3,559 | $225.00 | $2.53 | 40 | 128 |
| $1.05 | 126 | 172 | $227.50 | $4.50 | 31 | 28 |
| $0.82 | 728 | 606 | $230.00 | $6.10 | 5 | 33 |
| $0.55 | 76 | 138 | $232.50 | $17.78 | 0 | 0 |
| $0.30 | 106 | 231 | $235.00 | $20.24 | 0 | 3 |
| $0.15 | 2 | 5 | $237.50 | $22.72 | 0 | 0 |
| $0.10 | 380 | 1,054 | $240.00 | $25.21 | 0 | 15 |
| $0.16 | 22 | 201 | $245.00 | $30.19 | 0 | 1 |
| $0.05 | 1 | 626 | $250.00 | $35.17 | 0 | 0 |
| $0.04 | 0 | 75 | $255.00 | $40.15 | 0 | 0 |
| $0.05 | 5 | 55 | $260.00 | $45.13 | 0 | 1 |
| $0.01 | 0 | 8 | $265.00 | $50.11 | 0 | 0 |
| $0.00 | 0 | 1,102 | $270.00 | $55.11 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $60.10 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $65.10 | 0 | 0 |
| $0.00 | 0 | 10 | $285.00 | $70.10 | 0 | 0 |
| $0.00 | 0 | 1 | $290.00 | $75.10 | 0 | 0 |
| $0.00 | 0 | 3 | $295.00 | $80.10 | 0 | 0 |
| $0.00 | 0 | 1 | $300.00 | $85.10 | 0 | 0 |
Oct 23, 2026 (64个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $130.16 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $125.17 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $120.17 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $115.17 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $110.18 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $105.18 | 0 | 0 | $120.00 | $0.00 | 0 | 3 |
| $100.19 | 0 | 0 | $125.00 | $0.00 | 0 | 2 |
| $95.19 | 0 | 0 | $130.00 | $0.00 | 0 | 1 |
| $90.20 | 0 | 0 | $135.00 | $0.00 | 0 | 1 |
| $85.20 | 0 | 0 | $140.00 | $0.00 | 0 | 3 |
| $80.21 | 0 | 0 | $145.00 | $0.00 | 0 | 2 |
| $75.22 | 0 | 0 | $150.00 | $0.01 | 0 | 191 |
| $72.73 | 0 | 0 | $152.50 | $0.02 | 0 | 0 |
| $70.24 | 0 | 0 | $155.00 | $0.02 | 0 | 61 |
| $67.75 | 0 | 0 | $157.50 | $0.03 | 0 | 4 |
| $65.26 | 0 | 0 | $160.00 | $0.04 | 0 | 55 |
| $62.77 | 0 | 0 | $162.50 | $0.05 | 0 | 4 |
| $60.28 | 0 | 0 | $165.00 | $0.06 | 0 | 399 |
| $57.79 | 0 | 0 | $167.50 | $0.07 | 0 | 3 |
| $55.30 | 0 | 0 | $170.00 | $0.07 | 0 | 217 |
| $52.81 | 0 | 0 | $172.50 | $0.08 | 0 | 11 |
| $50.32 | 0 | 0 | $175.00 | $0.10 | 6 | 94 |
| $47.83 | 0 | 1 | $177.50 | $0.12 | 1 | 10 |
| $45.34 | 0 | 0 | $180.00 | $0.15 | 6 | 138 |
| $42.85 | 0 | 0 | $182.50 | $0.12 | 0 | 17 |
| $40.36 | 0 | 0 | $185.00 | $0.13 | 0 | 419 |
| $37.87 | 0 | 0 | $187.50 | $0.13 | 0 | 55 |
| $35.39 | 0 | 0 | $190.00 | $0.09 | 14 | 200 |
| $32.90 | 0 | 0 | $192.50 | $0.06 | 4 | 60 |
| $33.32 | 1 | 10 | $195.00 | $0.10 | 5 | 110 |
| $28.69 | 1 | 122 | $197.50 | $0.07 | 1 | 204 |
| $28.90 | 1 | 244 | $200.00 | $0.12 | 66 | 208 |
| $23.15 | 0 | 30 | $202.50 | $0.21 | 4 | 191 |
| $21.15 | 5 | 311 | $205.00 | $0.18 | 29 | 61 |
| $19.70 | 3 | 96 | $207.50 | $0.35 | 9 | 90 |
| $17.99 | 53 | 179 | $210.00 | $0.50 | 52 | 169 |
| $14.08 | 0 | 78 | $212.50 | $1.10 | 5 | 61 |
| $14.99 | 45 | 550 | $215.00 | $0.79 | 84 | 216 |
| $11.94 | 21 | 105 | $217.50 | $1.37 | 788 | 36 |
| $11.22 | 44 | 228 | $220.00 | $1.91 | 93 | 251 |
| $9.30 | 10 | 58 | $222.50 | $2.40 | 202 | 33 |
| $7.60 | 168 | 410 | $225.00 | $3.19 | 214 | 73 |
| $6.50 | 71 | 137 | $227.50 | $4.20 | 139 | 25 |
| $5.47 | 125 | 769 | $230.00 | $5.80 | 19 | 27 |
| $3.57 | 172 | 172 | $232.50 | $10.02 | 0 | 0 |
| $3.10 | 1,088 | 89 | $235.00 | $11.88 | 0 | 0 |
| $2.05 | 81 | 135 | $237.50 | $13.79 | 0 | 0 |
| $1.95 | 174 | 565 | $240.00 | $15.94 | 0 | 3 |
| $0.80 | 13 | 16 | $242.50 | $18.24 | 0 | 0 |
| $0.82 | 68 | 11 | $245.00 | $20.55 | 0 | 0 |
| $0.40 | 3 | 21 | $247.50 | $22.91 | 0 | 0 |
| $0.50 | 32 | 42 | $250.00 | $25.40 | 0 | 0 |
| $0.20 | 21 | 0 | $252.50 | $27.89 | 0 | 0 |
| $0.52 | 0 | 1 | $255.00 | $30.37 | 0 | 0 |
| $0.51 | 0 | 0 | $257.50 | $32.86 | 0 | 0 |
| $0.49 | 0 | 2 | $260.00 | $35.35 | 0 | 0 |
| $0.46 | 0 | 0 | $265.00 | $40.32 | 0 | 0 |
| $0.43 | 0 | 0 | $270.00 | $45.30 | 0 | 1 |
| $0.40 | 0 | 0 | $275.00 | $50.27 | 0 | 0 |
| $0.37 | 0 | 0 | $280.00 | $55.25 | 0 | 0 |
| $0.34 | 0 | 0 | $285.00 | $60.22 | 0 | 0 |
| $0.31 | 0 | 1 | $290.00 | $65.20 | 0 | 0 |
| $0.28 | 0 | 1 | $295.00 | $70.17 | 0 | 0 |
| $0.25 | 0 | 1 | $300.00 | $75.15 | 0 | 0 |
Oct 30, 2026 (62个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $129.92 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $124.92 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $119.92 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $114.92 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $109.92 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $104.92 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $99.92 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $94.92 | 0 | 0 | $130.00 | $0.00 | 0 | 2 |
| $89.92 | 0 | 0 | $135.00 | $0.00 | 0 | 17 |
| $84.92 | 0 | 0 | $140.00 | $0.00 | 0 | 2 |
| $79.92 | 0 | 0 | $145.00 | $0.00 | 0 | 109 |
| $74.92 | 0 | 0 | $150.00 | $0.00 | 0 | 17 |
| $72.42 | 0 | 0 | $152.50 | $0.01 | 0 | 2 |
| $69.92 | 0 | 0 | $155.00 | $0.01 | 0 | 27 |
| $67.42 | 0 | 0 | $157.50 | $0.01 | 0 | 7 |
| $64.92 | 0 | 1 | $160.00 | $0.02 | 0 | 21 |
| $62.42 | 0 | 0 | $162.50 | $0.03 | 0 | 10 |
| $59.92 | 0 | 0 | $165.00 | $0.43 | 5 | 28 |
| $57.43 | 0 | 0 | $167.50 | $0.07 | 0 | 33 |
| $54.95 | 0 | 1 | $170.00 | $0.05 | 1 | 69 |
| $52.48 | 0 | 0 | $172.50 | $0.14 | 0 | 61 |
| $50.02 | 0 | 0 | $175.00 | $0.46 | 5 | 210 |
| $47.56 | 0 | 0 | $177.50 | $0.23 | 0 | 106 |
| $45.10 | 0 | 0 | $180.00 | $0.05 | 1 | 52 |
| $42.64 | 0 | 0 | $182.50 | $0.31 | 0 | 34 |
| $40.18 | 0 | 0 | $185.00 | $0.05 | 12 | 104 |
| $37.72 | 0 | 0 | $187.50 | $0.40 | 0 | 75 |
| $35.27 | 0 | 157 | $190.00 | $0.10 | 71 | 99 |
| $32.81 | 0 | 199 | $192.50 | $0.10 | 33 | 138 |
| $32.77 | 8 | 41 | $195.00 | $0.40 | 10 | 109 |
| $27.97 | 0 | 67 | $197.50 | $0.40 | 17 | 80 |
| $28.88 | 2 | 221 | $200.00 | $0.54 | 34 | 233 |
| $23.31 | 0 | 22 | $202.50 | $0.73 | 8 | 44 |
| $21.04 | 0 | 59 | $205.00 | $1.16 | 11 | 44 |
| $18.76 | 0 | 84 | $207.50 | $1.42 | 7 | 14 |
| $18.55 | 5 | 32 | $210.00 | $1.75 | 15 | 59 |
| $15.70 | 4 | 11 | $212.50 | $2.50 | 15 | 13 |
| $16.20 | 13 | 170 | $215.00 | $2.79 | 13 | 19 |
| $11.14 | 0 | 6 | $217.50 | $3.10 | 14 | 22 |
| $12.10 | 5 | 101 | $220.00 | $4.55 | 24 | 14 |
| $9.50 | 8 | 6 | $222.50 | $4.79 | 1 | 12 |
| $8.21 | 55 | 72 | $225.00 | $5.57 | 14 | 21 |
| $7.27 | 84 | 38 | $227.50 | $7.50 | 3 | 5 |
| $7.18 | 127 | 80 | $230.00 | $8.80 | 108 | 131 |
| $5.10 | 14 | 4 | $232.50 | $10.10 | 18 | 2 |
| $3.80 | 117 | 55 | $235.00 | $13.74 | 0 | 1 |
| $2.90 | 16 | 0 | $237.50 | $15.70 | 0 | 0 |
| $2.67 | 160 | 60 | $240.00 | $17.74 | 0 | 4 |
| $0.00 | 0 | 0 | $242.50 | $0.00 | 0 | 0 |
| $1.25 | 230 | 82 | $245.00 | $21.83 | 0 | 0 |
| $0.00 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $1.50 | 162 | 50 | $250.00 | $26.29 | 0 | 1 |
| $0.90 | 4 | 4 | $255.00 | $30.79 | 0 | 0 |
| $0.40 | 2 | 2 | $260.00 | $35.75 | 0 | 0 |
| $0.59 | 0 | 24 | $265.00 | $40.71 | 0 | 0 |
| $0.56 | 0 | 3 | $270.00 | $45.67 | 0 | 0 |
| $0.53 | 0 | 0 | $275.00 | $50.64 | 0 | 0 |
| $0.50 | 0 | 0 | $280.00 | $55.60 | 0 | 0 |
| $0.46 | 0 | 0 | $285.00 | $60.56 | 0 | 0 |
| $0.43 | 0 | 0 | $290.00 | $65.52 | 0 | 0 |
| $0.40 | 0 | 0 | $295.00 | $70.49 | 0 | 0 |
| $0.37 | 0 | 0 | $300.00 | $75.45 | 0 | 0 |
Nov 6, 2026 (61个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $130.51 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $125.52 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $120.53 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $115.54 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $110.56 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $105.57 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $100.58 | 0 | 0 | $125.00 | $0.00 | 0 | 6 |
| $95.59 | 0 | 0 | $130.00 | $0.00 | 0 | 18 |
| $90.61 | 0 | 0 | $135.00 | $0.00 | 0 | 6 |
| $85.62 | 0 | 0 | $140.00 | $0.01 | 0 | 5 |
| $80.64 | 0 | 0 | $145.00 | $0.01 | 0 | 6 |
| $75.67 | 0 | 0 | $150.00 | $0.10 | 9 | 2 |
| $70.71 | 0 | 0 | $155.00 | $0.06 | 0 | 12 |
| $68.24 | 0 | 0 | $157.50 | $0.08 | 0 | 6 |
| $65.77 | 0 | 0 | $160.00 | $0.11 | 0 | 6 |
| $63.31 | 0 | 0 | $162.50 | $0.14 | 0 | 13 |
| $60.84 | 0 | 0 | $165.00 | $0.17 | 0 | 8 |
| $58.38 | 0 | 0 | $167.50 | $0.20 | 0 | 18 |
| $55.91 | 0 | 0 | $170.00 | $0.23 | 0 | 48 |
| $53.45 | 0 | 0 | $172.50 | $0.25 | 0 | 12 |
| $50.98 | 0 | 0 | $175.00 | $0.17 | 6 | 34 |
| $48.54 | 0 | 0 | $177.50 | $0.34 | 0 | 3 |
| $46.11 | 0 | 0 | $180.00 | $0.19 | 1 | 14 |
| $43.67 | 0 | 8 | $182.50 | $0.46 | 0 | 15 |
| $41.23 | 0 | 19 | $185.00 | $0.51 | 0 | 99 |
| $38.80 | 0 | 0 | $187.50 | $0.35 | 1 | 8 |
| $36.36 | 0 | 124 | $190.00 | $0.65 | 1 | 36 |
| $34.01 | 0 | 1 | $192.50 | $0.62 | 7 | 4 |
| $35.30 | 1 | 16 | $195.00 | $0.75 | 3 | 87 |
| $29.48 | 0 | 5 | $197.50 | $1.10 | 1 | 35 |
| $30.80 | 3 | 21 | $200.00 | $1.00 | 21 | 45 |
| $25.01 | 0 | 12 | $202.50 | $1.50 | 1 | 0 |
| $23.00 | 2 | 19 | $205.00 | $1.90 | 2 | 24 |
| $23.02 | 2 | 89 | $207.50 | $2.35 | 32 | 8 |
| $19.47 | 3 | 60 | $210.00 | $2.74 | 1 | 13 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $16.08 | 14 | 78 | $215.00 | $3.90 | 6 | 16 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $14.80 | 14 | 104 | $220.00 | $5.48 | 1 | 50 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $9.99 | 46 | 73 | $225.00 | $8.01 | 7 | 18 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $8.70 | 69 | 201 | $230.00 | $10.30 | 1 | 4 |
| $0.00 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $4.80 | 61 | 85 | $235.00 | $13.50 | 5 | 0 |
| $0.00 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $4.80 | 3 | 66 | $240.00 | $18.07 | 0 | 0 |
| $0.00 | 0 | 0 | $242.50 | $0.00 | 0 | 0 |
| $2.60 | 4 | 1 | $245.00 | $21.91 | 0 | 0 |
| $0.00 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $2.17 | 7 | 47 | $250.00 | $26.31 | 0 | 6 |
| $1.35 | 1 | 5 | $255.00 | $30.73 | 0 | 0 |
| $0.97 | 4 | 3 | $260.00 | $35.37 | 0 | 0 |
| $0.54 | 0 | 0 | $265.00 | $40.17 | 0 | 0 |
| $0.34 | 0 | 0 | $270.00 | $45.09 | 0 | 0 |
| $0.21 | 0 | 0 | $275.00 | $50.08 | 0 | 0 |
| $0.13 | 0 | 0 | $280.00 | $55.08 | 0 | 0 |
| $0.08 | 0 | 0 | $285.00 | $60.08 | 0 | 0 |
| $0.05 | 0 | 0 | $290.00 | $65.08 | 0 | 0 |
| $0.03 | 0 | 0 | $295.00 | $70.08 | 0 | 0 |
| $0.02 | 0 | 0 | $300.00 | $75.08 | 0 | 0 |
Nov 13, 2026 (49个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $115.31 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $110.33 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $105.35 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $100.36 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $95.38 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $90.40 | 0 | 0 | $135.00 | $0.01 | 0 | 0 |
| $85.43 | 0 | 0 | $140.00 | $0.02 | 0 | 0 |
| $80.46 | 0 | 0 | $145.00 | $0.04 | 0 | 0 |
| $75.51 | 0 | 0 | $150.00 | $0.07 | 0 | 0 |
| $70.59 | 0 | 0 | $155.00 | $0.13 | 0 | 20 |
| $65.70 | 0 | 0 | $160.00 | $0.23 | 1 | 9 |
| $63.27 | 0 | 0 | $162.50 | $0.29 | 0 | 4 |
| $60.83 | 0 | 0 | $165.00 | $0.01 | 1 | 7 |
| $58.39 | 0 | 0 | $167.50 | $0.40 | 0 | 6 |
| $55.96 | 0 | 0 | $170.00 | $0.46 | 0 | 34 |
| $53.52 | 0 | 0 | $172.50 | $0.51 | 0 | 10 |
| $51.09 | 0 | 0 | $175.00 | $0.21 | 1 | 17 |
| $48.65 | 0 | 0 | $177.50 | $0.30 | 2 | 6 |
| $46.21 | 0 | 1 | $180.00 | $0.68 | 0 | 12 |
| $43.78 | 0 | 0 | $182.50 | $0.44 | 2 | 13 |
| $41.34 | 0 | 0 | $185.00 | $0.80 | 0 | 10 |
| $39.03 | 0 | 1 | $187.50 | $0.66 | 2 | 19 |
| $36.72 | 0 | 3 | $190.00 | $0.74 | 2 | 28 |
| $34.41 | 0 | 1 | $192.50 | $1.34 | 0 | 8 |
| $32.10 | 0 | 6 | $195.00 | $1.10 | 10 | 27 |
| $29.79 | 0 | 3 | $197.50 | $1.71 | 0 | 3 |
| $27.60 | 0 | 8 | $200.00 | $1.78 | 1 | 10 |
| $25.62 | 0 | 5 | $202.50 | $2.53 | 0 | 16 |
| $23.65 | 0 | 22 | $205.00 | $3.05 | 0 | 0 |
| $21.67 | 0 | 13 | $207.50 | $3.20 | 3 | 5 |
| $20.60 | 1 | 14 | $210.00 | $3.35 | 3 | 2 |
| $17.30 | 2 | 13 | $215.00 | $4.30 | 1 | 12 |
| $12.75 | 3 | 36 | $220.00 | $7.40 | 5 | 18 |
| $13.04 | 3 | 55 | $225.00 | $8.03 | 1 | 7 |
| $8.70 | 4 | 24 | $230.00 | $12.48 | 0 | 2 |
| $7.59 | 4 | 18 | $235.00 | $15.20 | 0 | 2 |
| $5.35 | 6 | 23 | $240.00 | $18.72 | 0 | 0 |
| $3.50 | 0 | 44 | $245.00 | $22.92 | 0 | 0 |
| $3.00 | 1 | 14 | $250.00 | $27.13 | 0 | 0 |
| $2.05 | 0 | 1 | $255.00 | $31.52 | 0 | 0 |
| $1.63 | 1 | 0 | $260.00 | $35.92 | 0 | 0 |
| $1.10 | 4 | 1 | $265.00 | $40.85 | 0 | 0 |
| $1.26 | 0 | 2 | $270.00 | $45.78 | 0 | 0 |
| $1.18 | 0 | 3 | $275.00 | $50.72 | 0 | 0 |
| $1.11 | 0 | 0 | $280.00 | $55.65 | 0 | 0 |
| $1.03 | 0 | 0 | $285.00 | $60.58 | 0 | 0 |
| $0.96 | 0 | 0 | $290.00 | $65.52 | 0 | 0 |
| $0.88 | 0 | 0 | $295.00 | $70.46 | 0 | 0 |
| $0.81 | 0 | 0 | $300.00 | $75.39 | 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 12:13，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 19:56:57 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
埃森哲 讨论区 0 条评论