亚诺德半导体
ADI
395.44
-8.51
-2.11%
亚诺德半导体
US · ADI
#105 按市值排名
上市于 1970
395.44
-8.51
-2.11%
实时 - 追踪5344个代码 - 心跳于213秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看跌占优
6747 8190
■ 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41.46%——对应一个标准差的波动区间大约为$350.85–$440.03。
期权隐含区间（约68%概率），27天
$350.85现价 $395.44$440.03
分析师目标价区间（约12个月）
$405.00均值 $482.16$675.00
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 |
|---|---|---|---|---|---|
| Sep 25 $350.00 | 看跌 | $0.80 | 1,585 | 27 | 39.99% |
| Oct 23 $377.50 | 看跌 | $3.00 | 1,568 | 6 | 49.47% |
| Oct 23 $407.50 | 看涨 | $5.82 | 1,039 | 39 | 47.88% |
| Oct 23 $417.50 | 看涨 | $3.27 | 1,024 | 6 | 49.12% |
| Oct 2 $400.00 | 看涨 | $7.30 | 933 | 258 | 86.43% |
| Oct 2 $390.00 | 看涨 | $10.18 | 926 | 195 | 96.00% |
| Sep 25 $380.00 | 看涨 | $5.45 | 854 | 997 | 37.38% |
| Oct 23 $410.00 | 看涨 | $4.90 | 805 | 79 | 47.31% |
| Sep 25 $365.00 | 看跌 | $4.94 | 803 | 29 | 36.08% |
| Oct 2 $385.00 | 看跌 | $0.20 | 796 | 804 | 96.91% |
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 (87个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $148.06 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $143.06 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $138.07 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $133.07 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
| $128.08 | 0 | 0 | $235.00 | $0.00 | 0 | 0 |
| $123.08 | 0 | 0 | $240.00 | $0.00 | 0 | 0 |
| $118.09 | 0 | 0 | $245.00 | $0.00 | 0 | 0 |
| $113.09 | 0 | 0 | $250.00 | $0.01 | 0 | 0 |
| $108.10 | 0 | 0 | $255.00 | $0.01 | 0 | 0 |
| $103.11 | 0 | 0 | $260.00 | $0.01 | 0 | 0 |
| $98.12 | 0 | 0 | $265.00 | $0.01 | 0 | 0 |
| $93.13 | 0 | 0 | $270.00 | $0.02 | 0 | 0 |
| $88.14 | 0 | 0 | $275.00 | $0.03 | 0 | 0 |
| $83.15 | 0 | 0 | $280.00 | $0.04 | 0 | 0 |
| $78.17 | 0 | 0 | $285.00 | $0.05 | 0 | 0 |
| $73.19 | 0 | 0 | $290.00 | $0.06 | 0 | 11 |
| $68.21 | 0 | 2 | $295.00 | $0.08 | 0 | 0 |
| $63.24 | 0 | 0 | $300.00 | $0.11 | 0 | 14 |
| $58.28 | 0 | 0 | $305.00 | $0.15 | 0 | 1 |
| $53.34 | 0 | 0 | $310.00 | $0.20 | 0 | 11 |
| $50.87 | 0 | 0 | $312.50 | $0.22 | 0 | 0 |
| $48.40 | 0 | 0 | $315.00 | $0.26 | 0 | 5 |
| $45.94 | 0 | 0 | $317.50 | $0.29 | 0 | 0 |
| $43.49 | 0 | 0 | $320.00 | $0.34 | 0 | 26 |
| $41.04 | 0 | 0 | $322.50 | $0.39 | 0 | 0 |
| $38.59 | 0 | 0 | $325.00 | $0.44 | 0 | 32 |
| $36.16 | 0 | 0 | $327.50 | $0.51 | 0 | 0 |
| $33.73 | 0 | 61 | $330.00 | $0.20 | 11 | 29 |
| $31.31 | 0 | 0 | $332.50 | $0.65 | 0 | 100 |
| $28.98 | 0 | 0 | $335.00 | $0.05 | 4 | 21 |
| $30.00 | 1 | 1 | $337.50 | $0.39 | 13 | 5 |
| $24.38 | 0 | 1 | $340.00 | $0.44 | 3 | 39 |
| $22.08 | 0 | 0 | $342.50 | $0.47 | 2 | 2 |
| $20.04 | 0 | 10 | $345.00 | $0.62 | 14 | 13 |
| $18.00 | 0 | 0 | $347.50 | $0.91 | 29 | 1 |
| $21.52 | 10 | 2 | $350.00 | $0.80 | 1,585 | 27 |
| $14.12 | 0 | 1 | $352.50 | $1.53 | 4 | 21 |
| $18.00 | 3 | 6 | $355.00 | $1.88 | 26 | 18 |
| $10.89 | 0 | 0 | $357.50 | $2.47 | 48 | 12 |
| $9.28 | 0 | 6 | $360.00 | $3.05 | 24 | 33 |
| $7.90 | 0 | 1 | $362.50 | $2.65 | 25 | 8 |
| $6.70 | 0 | 19 | $365.00 | $4.94 | 803 | 29 |
| $5.60 | 0 | 2 | $367.50 | $9.96 | 0 | 2 |
| $9.50 | 21 | 1,000 | $370.00 | $6.37 | 1 | 14 |
| $4.75 | 1 | 10 | $372.50 | $13.16 | 0 | 7 |
| $7.35 | 45 | 13 | $375.00 | $15.08 | 0 | 2 |
| $6.28 | 21 | 5 | $377.50 | $17.01 | 0 | 6 |
| $5.45 | 854 | 997 | $380.00 | $18.93 | 0 | 18 |
| $1.58 | 0 | 9 | $382.50 | $21.01 | 0 | 0 |
| $3.98 | 8 | 17 | $385.00 | $23.23 | 0 | 21 |
| $1.87 | 2 | 11 | $387.50 | $18.61 | 2 | 2 |
| $1.86 | 20 | 47 | $390.00 | $27.76 | 0 | 2 |
| $1.00 | 26 | 110 | $392.50 | $30.07 | 0 | 0 |
| $0.70 | 1 | 183 | $395.00 | $32.53 | 0 | 0 |
| $0.79 | 3 | 2 | $397.50 | $34.98 | 0 | 0 |
| $0.47 | 3 | 75 | $400.00 | $37.44 | 0 | 1 |
| $0.26 | 2 | 20 | $402.50 | $39.90 | 0 | 0 |
| $0.23 | 0 | 62 | $405.00 | $42.37 | 0 | 0 |
| $0.17 | 0 | 1 | $407.50 | $44.85 | 0 | 0 |
| $0.48 | 2 | 120 | $410.00 | $47.35 | 0 | 0 |
| $0.09 | 0 | 0 | $412.50 | $49.85 | 0 | 0 |
| $0.07 | 0 | 21 | $415.00 | $52.35 | 0 | 0 |
| $0.05 | 0 | 0 | $417.50 | $54.85 | 0 | 0 |
| $0.04 | 0 | 8 | $420.00 | $57.35 | 0 | 0 |
| $0.03 | 0 | 0 | $422.50 | $59.85 | 0 | 0 |
| $0.02 | 0 | 17 | $425.00 | $62.35 | 0 | 0 |
| $0.01 | 1 | 3 | $430.00 | $67.35 | 0 | 0 |
| $0.00 | 0 | 187 | $435.00 | $72.35 | 0 | 0 |
| $0.00 | 0 | 4 | $440.00 | $77.35 | 0 | 0 |
| $0.00 | 0 | 7 | $445.00 | $82.35 | 0 | 0 |
| $0.00 | 0 | 336 | $450.00 | $87.35 | 0 | 0 |
| $0.00 | 0 | 1 | $455.00 | $92.35 | 0 | 0 |
| $0.00 | 0 | 31 | $460.00 | $97.35 | 0 | 0 |
| $0.00 | 0 | 0 | $465.00 | $102.35 | 0 | 0 |
| $0.00 | 0 | 2 | $470.00 | $107.35 | 0 | 0 |
| $0.00 | 0 | 1 | $475.00 | $112.35 | 0 | 0 |
| $0.00 | 0 | 0 | $480.00 | $117.35 | 0 | 0 |
| $0.00 | 0 | 0 | $485.00 | $122.35 | 0 | 0 |
| $0.00 | 0 | 0 | $490.00 | $127.35 | 0 | 0 |
| $0.00 | 0 | 0 | $495.00 | $132.35 | 0 | 0 |
| $0.00 | 0 | 1 | $500.00 | $137.35 | 0 | 0 |
| $0.00 | 0 | 0 | $505.00 | $142.35 | 0 | 0 |
| $0.00 | 0 | 0 | $510.00 | $147.35 | 0 | 0 |
| $0.00 | 0 | 0 | $520.00 | $157.35 | 0 | 0 |
| $0.00 | 0 | 0 | $530.00 | $167.35 | 0 | 0 |
| $0.00 | 0 | 0 | $540.00 | $177.35 | 0 | 0 |
| $0.00 | 0 | 0 | $550.00 | $187.35 | 0 | 0 |
Oct 2, 2026 (89个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $182.01 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $177.01 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $172.01 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $165.90 | 2 | 3 | $230.00 | $0.00 | 0 | 0 |
| $160.90 | 2 | 1 | $235.00 | $0.00 | 0 | 0 |
| $157.01 | 0 | 3 | $240.00 | $0.00 | 0 | 0 |
| $152.01 | 0 | 2 | $245.00 | $0.00 | 0 | 0 |
| $147.02 | 0 | 0 | $250.00 | $0.00 | 0 | 0 |
| $142.02 | 0 | 0 | $255.00 | $0.00 | 0 | 0 |
| $137.02 | 0 | 1 | $260.00 | $0.00 | 0 | 0 |
| $132.02 | 0 | 0 | $265.00 | $0.00 | 0 | 0 |
| $127.02 | 0 | 1 | $270.00 | $0.00 | 0 | 0 |
| $122.02 | 0 | 1 | $275.00 | $0.00 | 0 | 1 |
| $117.02 | 0 | 3 | $280.00 | $0.00 | 0 | 1 |
| $112.02 | 0 | 0 | $285.00 | $0.00 | 0 | 0 |
| $107.02 | 0 | 0 | $290.00 | $0.00 | 0 | 2 |
| $102.03 | 0 | 0 | $295.00 | $0.00 | 0 | 0 |
| $97.03 | 0 | 0 | $300.00 | $0.00 | 0 | 5 |
| $92.03 | 0 | 0 | $305.00 | $0.00 | 0 | 3 |
| $87.03 | 0 | 0 | $310.00 | $0.00 | 0 | 8 |
| $84.53 | 0 | 0 | $312.50 | $0.00 | 0 | 0 |
| $82.03 | 0 | 0 | $315.00 | $0.00 | 0 | 6 |
| $79.53 | 0 | 0 | $317.50 | $0.00 | 0 | 0 |
| $77.03 | 0 | 0 | $320.00 | $0.00 | 0 | 17 |
| $74.53 | 0 | 0 | $322.50 | $0.00 | 0 | 1 |
| $72.03 | 0 | 0 | $325.00 | $0.00 | 0 | 18 |
| $69.53 | 0 | 0 | $327.50 | $0.00 | 0 | 0 |
| $67.03 | 0 | 0 | $330.00 | $0.00 | 0 | 20 |
| $64.53 | 0 | 0 | $332.50 | $0.00 | 0 | 0 |
| $62.03 | 0 | 1 | $335.00 | $0.00 | 0 | 17 |
| $59.54 | 0 | 0 | $337.50 | $0.00 | 0 | 1 |
| $57.04 | 0 | 0 | $340.00 | $0.00 | 0 | 8 |
| $54.54 | 0 | 0 | $342.50 | $0.00 | 0 | 2 |
| $52.04 | 0 | 1 | $345.00 | $0.01 | 0 | 12 |
| $49.55 | 0 | 0 | $347.50 | $0.01 | 0 | 2 |
| $47.06 | 0 | 3 | $350.00 | $0.02 | 0 | 23 |
| $44.57 | 0 | 0 | $352.50 | $0.04 | 0 | 4 |
| $42.10 | 0 | 6 | $355.00 | $0.09 | 10 | 36 |
| $39.63 | 0 | 0 | $357.50 | $0.09 | 0 | 3 |
| $37.17 | 0 | 56 | $360.00 | $0.05 | 1 | 23 |
| $34.72 | 0 | 0 | $362.50 | $0.05 | 8 | 47 |
| $30.10 | 1 | 18 | $365.00 | $0.23 | 0 | 84 |
| $29.84 | 0 | 0 | $367.50 | $0.30 | 0 | 14 |
| $28.05 | 8 | 35 | $370.00 | $0.56 | 783 | 1,612 |
| $24.96 | 0 | 2 | $372.50 | $0.42 | 0 | 42 |
| $30.00 | 1 | 14 | $375.00 | $0.49 | 0 | 74 |
| $20.09 | 0 | 4 | $377.50 | $0.03 | 34 | 1,846 |
| $22.80 | 2 | 56 | $380.00 | $0.08 | 35 | 1,877 |
| $15.27 | 0 | 20 | $382.50 | $0.35 | 1 | 8 |
| $14.60 | 1 | 27 | $385.00 | $0.20 | 796 | 804 |
| $17.41 | 1 | 17 | $387.50 | $0.52 | 10 | 5 |
| $10.18 | 926 | 195 | $390.00 | $0.33 | 28 | 39 |
| $12.22 | 1 | 13 | $392.50 | $0.81 | 11 | 21 |
| $10.46 | 22 | 514 | $395.00 | $1.10 | 12 | 31 |
| $7.87 | 18 | 442 | $397.50 | $1.20 | 3 | 38 |
| $7.30 | 933 | 258 | $400.00 | $2.00 | 30 | 24 |
| $4.78 | 32 | 46 | $402.50 | $8.62 | 0 | 0 |
| $3.58 | 11 | 860 | $405.00 | $3.85 | 5 | 5 |
| $2.10 | 17 | 14 | $407.50 | $12.55 | 0 | 0 |
| $1.35 | 17 | 62 | $410.00 | $14.70 | 0 | 4 |
| $1.32 | 0 | 2 | $412.50 | $16.84 | 0 | 0 |
| $0.95 | 0 | 79 | $415.00 | $18.99 | 0 | 0 |
| $0.67 | 0 | 6 | $417.50 | $21.23 | 0 | 0 |
| $0.16 | 6 | 54 | $420.00 | $23.48 | 0 | 1 |
| $0.26 | 0 | 12 | $422.50 | $25.88 | 0 | 0 |
| $0.17 | 0 | 25 | $425.00 | $28.32 | 0 | 0 |
| $0.11 | 0 | 15 | $427.50 | $30.79 | 0 | 0 |
| $0.07 | 0 | 135 | $430.00 | $33.29 | 0 | 0 |
| $0.05 | 0 | 16 | $432.50 | $35.79 | 0 | 0 |
| $0.03 | 0 | 5 | $435.00 | $38.29 | 0 | 0 |
| $0.01 | 0 | 4 | $440.00 | $43.29 | 0 | 0 |
| $0.00 | 0 | 0 | $445.00 | $48.29 | 0 | 0 |
| $0.00 | 0 | 2 | $450.00 | $53.29 | 0 | 0 |
| $0.00 | 0 | 0 | $455.00 | $58.29 | 0 | 0 |
| $0.00 | 0 | 0 | $460.00 | $63.29 | 0 | 0 |
| $0.00 | 0 | 0 | $465.00 | $68.29 | 0 | 0 |
| $0.00 | 0 | 0 | $470.00 | $73.29 | 0 | 0 |
| $0.00 | 0 | 1 | $475.00 | $78.29 | 0 | 0 |
| $0.00 | 0 | 1,489 | $480.00 | $83.29 | 0 | 0 |
| $0.00 | 0 | 13 | $485.00 | $88.29 | 0 | 0 |
| $0.00 | 0 | 0 | $490.00 | $93.29 | 0 | 0 |
| $0.00 | 0 | 0 | $495.00 | $98.29 | 0 | 0 |
| $0.00 | 0 | 0 | $500.00 | $103.29 | 0 | 0 |
| $0.00 | 0 | 0 | $505.00 | $108.29 | 0 | 0 |
| $0.00 | 0 | 0 | $510.00 | $113.29 | 0 | 0 |
| $0.00 | 0 | 0 | $520.00 | $123.29 | 0 | 0 |
| $0.00 | 0 | 0 | $530.00 | $133.29 | 0 | 0 |
| $0.00 | 0 | 0 | $540.00 | $143.29 | 0 | 0 |
| $0.00 | 0 | 0 | $550.00 | $153.29 | 0 | 0 |
Oct 9, 2026 (88个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $190.93 | 0 | 4 | $215.00 | $0.00 | 0 | 0 |
| $185.93 | 0 | 4 | $220.00 | $0.00 | 0 | 0 |
| $180.93 | 0 | 4 | $225.00 | $0.00 | 0 | 0 |
| $175.93 | 0 | 4 | $230.00 | $0.00 | 0 | 0 |
| $170.93 | 0 | 1 | $235.00 | $0.00 | 0 | 0 |
| $165.93 | 0 | 0 | $240.00 | $0.00 | 0 | 0 |
| $160.93 | 0 | 2 | $245.00 | $0.00 | 0 | 0 |
| $155.93 | 0 | 3 | $250.00 | $0.00 | 0 | 0 |
| $150.93 | 0 | 1 | $255.00 | $0.00 | 0 | 0 |
| $145.93 | 0 | 0 | $260.00 | $0.00 | 0 | 0 |
| $140.93 | 0 | 0 | $265.00 | $0.01 | 0 | 0 |
| $135.93 | 0 | 0 | $270.00 | $0.01 | 0 | 0 |
| $130.93 | 0 | 0 | $275.00 | $0.01 | 0 | 0 |
| $125.93 | 0 | 0 | $280.00 | $0.01 | 0 | 0 |
| $120.94 | 0 | 0 | $285.00 | $0.01 | 0 | 0 |
| $115.94 | 0 | 0 | $290.00 | $0.02 | 0 | 0 |
| $110.94 | 0 | 0 | $295.00 | $0.02 | 0 | 0 |
| $105.95 | 0 | 0 | $300.00 | $0.03 | 0 | 0 |
| $100.96 | 0 | 0 | $305.00 | $0.04 | 0 | 0 |
| $95.96 | 0 | 0 | $310.00 | $0.05 | 0 | 0 |
| $90.98 | 0 | 0 | $315.00 | $0.06 | 0 | 1 |
| $85.99 | 0 | 0 | $320.00 | $0.07 | 0 | 16 |
| $81.01 | 0 | 0 | $325.00 | $0.09 | 0 | 5 |
| $76.03 | 0 | 0 | $330.00 | $0.11 | 0 | 25 |
| $71.06 | 0 | 0 | $335.00 | $0.14 | 0 | 4 |
| $66.09 | 0 | 2 | $340.00 | $0.17 | 0 | 15 |
| $63.61 | 0 | 1 | $342.50 | $0.19 | 0 | 0 |
| $61.13 | 0 | 1 | $345.00 | $0.21 | 0 | 23 |
| $58.65 | 0 | 0 | $347.50 | $0.24 | 0 | 24 |
| $56.18 | 0 | 50 | $350.00 | $0.26 | 0 | 13 |
| $53.70 | 0 | 0 | $352.50 | $0.29 | 0 | 1 |
| $51.23 | 0 | 2 | $355.00 | $0.32 | 0 | 9 |
| $48.77 | 0 | 0 | $357.50 | $0.35 | 0 | 12 |
| $46.30 | 0 | 5 | $360.00 | $0.39 | 0 | 49 |
| $43.84 | 0 | 0 | $362.50 | $0.43 | 0 | 2 |
| $41.39 | 0 | 8 | $365.00 | $0.47 | 0 | 30 |
| $38.93 | 0 | 0 | $367.50 | $0.52 | 0 | 12 |
| $36.48 | 0 | 21 | $370.00 | $0.57 | 0 | 6 |
| $34.04 | 0 | 0 | $372.50 | $0.62 | 0 | 262 |
| $31.60 | 0 | 1 | $375.00 | $0.68 | 0 | 12 |
| $29.16 | 0 | 0 | $377.50 | $0.75 | 0 | 8 |
| $26.73 | 0 | 259 | $380.00 | $0.81 | 0 | 13 |
| $24.30 | 0 | 2 | $382.50 | $0.88 | 0 | 22 |
| $21.87 | 0 | 6 | $385.00 | $0.96 | 0 | 32 |
| $19.44 | 0 | 1 | $387.50 | $1.03 | 0 | 32 |
| $17.02 | 0 | 20 | $390.00 | $1.10 | 0 | 13 |
| $12.07 | 1 | 5 | $392.50 | $1.18 | 0 | 1,587 |
| $9.70 | 3 | 144 | $395.00 | $0.19 | 1 | 24 |
| $7.30 | 1 | 5 | $397.50 | $1.69 | 0 | 17 |
| $7.97 | 0 | 28 | $400.00 | $2.05 | 0 | 23 |
| $3.65 | 1 | 2 | $402.50 | $1.78 | 3 | 34 |
| $4.39 | 0 | 1,023 | $405.00 | $3.33 | 3 | 34 |
| $3.00 | 61 | 4 | $407.50 | $1.95 | 90 | 803 |
| $1.80 | 60 | 80 | $410.00 | $6.19 | 0 | 50 |
| $1.39 | 14 | 403 | $412.50 | $8.34 | 0 | 14 |
| $1.40 | 0 | 993 | $415.00 | $10.48 | 0 | 9 |
| $0.76 | 19 | 395 | $417.50 | $12.69 | 0 | 8 |
| $0.81 | 0 | 188 | $420.00 | $14.90 | 0 | 44 |
| $0.54 | 0 | 11 | $422.50 | $17.13 | 0 | 1 |
| $0.35 | 0 | 43 | $425.00 | $19.44 | 0 | 2 |
| $0.22 | 0 | 31 | $427.50 | $21.81 | 0 | 0 |
| $0.14 | 0 | 896 | $430.00 | $24.22 | 0 | 0 |
| $0.08 | 0 | 7 | $432.50 | $26.67 | 0 | 0 |
| $0.05 | 0 | 13 | $435.00 | $29.13 | 0 | 0 |
| $0.03 | 0 | 4 | $437.50 | $31.61 | 0 | 4 |
| $0.02 | 0 | 12 | $440.00 | $34.10 | 0 | 0 |
| $0.01 | 0 | 2 | $442.50 | $36.59 | 0 | 0 |
| $0.00 | 0 | 28 | $445.00 | $39.09 | 0 | 0 |
| $0.00 | 0 | 1 | $447.50 | $41.59 | 0 | 0 |
| $0.00 | 0 | 177 | $450.00 | $44.08 | 0 | 0 |
| $0.00 | 0 | 0 | $452.50 | $46.58 | 0 | 0 |
| $0.00 | 0 | 0 | $455.00 | $49.08 | 0 | 0 |
| $0.00 | 0 | 0 | $457.50 | $51.58 | 0 | 0 |
| $0.00 | 0 | 0 | $460.00 | $54.08 | 0 | 0 |
| $0.00 | 0 | 1 | $465.00 | $59.08 | 0 | 0 |
| $0.00 | 0 | 0 | $470.00 | $64.08 | 0 | 0 |
| $0.00 | 0 | 0 | $475.00 | $69.08 | 0 | 0 |
| $0.00 | 0 | 0 | $480.00 | $74.08 | 0 | 0 |
| $0.00 | 0 | 0 | $485.00 | $79.08 | 0 | 0 |
| $0.00 | 0 | 0 | $490.00 | $84.08 | 0 | 0 |
| $0.00 | 0 | 0 | $495.00 | $89.08 | 0 | 0 |
| $0.00 | 0 | 0 | $500.00 | $94.08 | 0 | 0 |
| $0.00 | 0 | 0 | $505.00 | $99.08 | 0 | 0 |
| $0.00 | 0 | 0 | $510.00 | $104.08 | 0 | 0 |
| $0.00 | 0 | 0 | $520.00 | $114.08 | 0 | 0 |
| $0.00 | 0 | 0 | $530.00 | $124.07 | 0 | 0 |
| $0.00 | 0 | 0 | $540.00 | $134.07 | 0 | 0 |
| $0.00 | 0 | 0 | $550.00 | $144.07 | 0 | 0 |
Oct 16, 2026 (73个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $173.75 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
| $163.75 | 0 | 0 | $240.00 | $0.00 | 0 | 0 |
| $153.75 | 0 | 0 | $250.00 | $0.00 | 0 | 0 |
| $143.75 | 0 | 0 | $260.00 | $0.00 | 0 | 0 |
| $133.76 | 0 | 8 | $270.00 | $0.00 | 0 | 0 |
| $123.76 | 0 | 0 | $280.00 | $0.00 | 0 | 2 |
| $113.76 | 0 | 15 | $290.00 | $0.00 | 0 | 17 |
| $108.76 | 0 | 38 | $295.00 | $0.00 | 0 | 1 |
| $103.76 | 0 | 37 | $300.00 | $0.22 | 1 | 31 |
| $98.76 | 0 | 32 | $305.00 | $0.27 | 1 | 2 |
| $93.76 | 0 | 26 | $310.00 | $0.00 | 0 | 60 |
| $88.77 | 0 | 15 | $315.00 | $0.00 | 0 | 0 |
| $83.77 | 0 | 20 | $320.00 | $0.00 | 0 | 109 |
| $78.77 | 0 | 5 | $325.00 | $0.00 | 0 | 3 |
| $73.77 | 0 | 3 | $330.00 | $0.00 | 0 | 247 |
| $68.77 | 0 | 4 | $335.00 | $0.00 | 0 | 6 |
| $63.77 | 0 | 5 | $340.00 | $0.00 | 0 | 147 |
| $58.77 | 0 | 4 | $345.00 | $0.00 | 0 | 22 |
| $56.27 | 0 | 0 | $347.50 | $0.00 | 0 | 11 |
| $52.14 | 1 | 13 | $350.00 | $0.00 | 0 | 230 |
| $49.65 | 1 | 2 | $352.50 | $0.00 | 0 | 12 |
| $48.78 | 0 | 0 | $355.00 | $0.01 | 0 | 4 |
| $46.29 | 0 | 0 | $357.50 | $0.01 | 0 | 12 |
| $44.30 | 8 | 39 | $360.00 | $0.02 | 0 | 88 |
| $41.32 | 0 | 0 | $362.50 | $0.04 | 0 | 0 |
| $38.84 | 0 | 0 | $365.00 | $0.06 | 0 | 86 |
| $36.38 | 0 | 0 | $367.50 | $0.20 | 127 | 130 |
| $32.90 | 1 | 168 | $370.00 | $0.15 | 18 | 137 |
| $31.51 | 0 | 0 | $372.50 | $0.50 | 1 | 59 |
| $29.11 | 0 | 0 | $375.00 | $0.35 | 24 | 55 |
| $26.76 | 0 | 1 | $377.50 | $0.48 | 0 | 14 |
| $24.11 | 13 | 300 | $380.00 | $0.75 | 6 | 38 |
| $22.17 | 0 | 6 | $382.50 | $0.25 | 4 | 22 |
| $19.89 | 0 | 14 | $385.00 | $0.88 | 3 | 1,598 |
| $17.62 | 0 | 1 | $387.50 | $1.20 | 3 | 11 |
| $12.40 | 23 | 179 | $390.00 | $1.70 | 3 | 22 |
| $13.44 | 0 | 10 | $392.50 | $2.16 | 0 | 103 |
| $11.53 | 0 | 402 | $395.00 | $3.02 | 1 | 837 |
| $9.65 | 0 | 35 | $397.50 | $3.38 | 0 | 75 |
| $6.30 | 36 | 443 | $400.00 | $3.27 | 27 | 187 |
| $3.55 | 1 | 5 | $402.50 | $8.24 | 27 | 271 |
| $3.40 | 48 | 79 | $405.00 | $9.91 | 2 | 16 |
| $2.36 | 11 | 911 | $407.50 | $10.25 | 2 | 6 |
| $1.87 | 32 | 1,117 | $410.00 | $9.78 | 0 | 13 |
| $1.10 | 14 | 266 | $412.50 | $11.79 | 0 | 5 |
| $1.12 | 15 | 412 | $415.00 | $12.03 | 4 | 15 |
| $0.88 | 1 | 15 | $417.50 | $15.81 | 0 | 2 |
| $0.48 | 40 | 1,067 | $420.00 | $16.47 | 9 | 46 |
| $0.40 | 3 | 27 | $422.50 | $20.13 | 0 | 0 |
| $0.44 | 35 | 101 | $425.00 | $22.36 | 0 | 4 |
| $0.82 | 1 | 19 | $427.50 | $24.59 | 0 | 0 |
| $0.25 | 14 | 65 | $430.00 | $26.83 | 0 | 0 |
| $0.40 | 0 | 5 | $432.50 | $29.19 | 0 | 0 |
| $0.13 | 2 | 73 | $435.00 | $31.59 | 0 | 0 |
| $0.20 | 0 | 0 | $437.50 | $34.02 | 0 | 0 |
| $0.05 | 4 | 421 | $440.00 | $36.48 | 0 | 0 |
| $0.10 | 0 | 4 | $442.50 | $38.95 | 0 | 0 |
| $0.07 | 0 | 3 | $445.00 | $41.43 | 0 | 0 |
| $0.05 | 0 | 0 | $447.50 | $43.93 | 0 | 0 |
| $0.20 | 103 | 215 | $450.00 | $46.43 | 0 | 0 |
| $0.02 | 0 | 0 | $452.50 | $48.93 | 0 | 0 |
| $0.01 | 0 | 41 | $455.00 | $51.43 | 0 | 0 |
| $0.01 | 0 | 0 | $457.50 | $53.93 | 0 | 0 |
| $0.01 | 0 | 62 | $460.00 | $56.43 | 0 | 0 |
| $0.00 | 0 | 0 | $462.50 | $58.93 | 0 | 0 |
| $0.00 | 0 | 0 | $465.00 | $61.43 | 0 | 0 |
| $0.00 | 0 | 0 | $467.50 | $63.93 | 0 | 0 |
| $0.00 | 0 | 239 | $470.00 | $66.43 | 0 | 0 |
| $0.00 | 0 | 0 | $475.00 | $71.43 | 0 | 0 |
| $0.00 | 0 | 3 | $480.00 | $76.43 | 0 | 0 |
| $0.00 | 0 | 7 | $490.00 | $86.43 | 0 | 0 |
| $0.00 | 0 | 0 | $500.00 | $96.43 | 0 | 0 |
| $0.00 | 0 | 0 | $510.00 | $106.43 | 0 | 0 |
Oct 23, 2026 (85个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $188.97 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $183.98 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $178.98 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $173.99 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
| $168.99 | 0 | 0 | $235.00 | $0.00 | 0 | 0 |
| $163.99 | 0 | 0 | $240.00 | $0.00 | 0 | 0 |
| $159.00 | 0 | 0 | $245.00 | $0.00 | 0 | 0 |
| $154.00 | 0 | 0 | $250.00 | $0.00 | 0 | 0 |
| $149.01 | 0 | 0 | $255.00 | $0.00 | 0 | 0 |
| $144.01 | 0 | 0 | $260.00 | $0.00 | 0 | 0 |
| $139.02 | 0 | 0 | $265.00 | $0.00 | 0 | 0 |
| $134.02 | 0 | 0 | $270.00 | $0.00 | 0 | 0 |
| $129.02 | 0 | 0 | $275.00 | $0.00 | 0 | 0 |
| $124.03 | 0 | 1 | $280.00 | $0.00 | 0 | 0 |
| $119.03 | 0 | 0 | $285.00 | $0.00 | 0 | 5 |
| $114.04 | 0 | 0 | $290.00 | $0.00 | 0 | 0 |
| $109.05 | 0 | 0 | $295.00 | $0.00 | 0 | 9 |
| $104.05 | 0 | 1 | $300.00 | $0.51 | 2 | 3 |
| $99.06 | 0 | 0 | $305.00 | $0.01 | 0 | 0 |
| $94.08 | 0 | 2 | $310.00 | $0.03 | 0 | 4 |
| $89.10 | 0 | 0 | $315.00 | $0.04 | 0 | 1 |
| $84.14 | 0 | 0 | $320.00 | $0.07 | 0 | 8 |
| $79.19 | 0 | 0 | $325.00 | $0.12 | 0 | 4 |
| $74.27 | 0 | 0 | $330.00 | $0.20 | 0 | 56 |
| $69.38 | 0 | 0 | $335.00 | $0.31 | 0 | 36 |
| $64.55 | 0 | 0 | $340.00 | $0.47 | 0 | 41 |
| $59.77 | 0 | 0 | $345.00 | $0.69 | 0 | 31 |
| $55.05 | 0 | 0 | $350.00 | $0.96 | 0 | 20 |
| $50.33 | 0 | 2 | $355.00 | $1.23 | 0 | 152 |
| $47.97 | 0 | 0 | $357.50 | $1.37 | 0 | 0 |
| $45.61 | 0 | 27 | $360.00 | $1.51 | 0 | 26 |
| $43.24 | 0 | 0 | $362.50 | $1.65 | 0 | 0 |
| $40.88 | 0 | 0 | $365.00 | $1.78 | 4 | 111 |
| $38.52 | 0 | 0 | $367.50 | $1.88 | 1 | 0 |
| $38.20 | 10 | 1 | $370.00 | $1.50 | 2 | 17 |
| $33.81 | 0 | 0 | $372.50 | $2.69 | 2 | 41 |
| $31.46 | 0 | 1 | $375.00 | $3.14 | 4 | 11 |
| $29.11 | 0 | 0 | $377.50 | $3.00 | 1,568 | 6 |
| $26.86 | 0 | 121 | $380.00 | $3.43 | 2 | 63 |
| $24.81 | 0 | 0 | $382.50 | $4.05 | 31 | 23 |
| $22.87 | 0 | 179 | $385.00 | $5.87 | 21 | 95 |
| $20.99 | 0 | 0 | $387.50 | $6.36 | 234 | 16 |
| $14.30 | 7 | 10 | $390.00 | $6.31 | 796 | 169 |
| $17.59 | 0 | 0 | $392.50 | $7.50 | 46 | 2 |
| $15.93 | 0 | 4 | $395.00 | $7.20 | 166 | 10 |
| $14.48 | 0 | 1 | $397.50 | $9.72 | 15 | 17 |
| $8.70 | 2 | 114 | $400.00 | $11.80 | 55 | 21 |
| $8.31 | 6 | 12 | $402.50 | $12.65 | 55 | 45 |
| $6.90 | 15 | 25 | $405.00 | $10.40 | 21 | 23 |
| $5.82 | 1,039 | 39 | $407.50 | $15.75 | 14 | 24 |
| $4.90 | 805 | 79 | $410.00 | $13.20 | 2 | 40 |
| $4.13 | 20 | 53 | $412.50 | $12.70 | 1 | 86 |
| $3.65 | 5 | 53 | $415.00 | $17.17 | 0 | 67 |
| $3.27 | 1,024 | 6 | $417.50 | $18.82 | 0 | 3 |
| $5.01 | 1 | 25 | $420.00 | $20.52 | 0 | 12 |
| $3.66 | 2 | 10 | $422.50 | $22.47 | 0 | 0 |
| $2.05 | 9 | 395 | $425.00 | $29.90 | 1 | 39 |
| $1.85 | 1 | 100 | $427.50 | $26.40 | 0 | 0 |
| $1.60 | 7 | 30 | $430.00 | $28.37 | 0 | 23 |
| $2.33 | 0 | 6 | $432.50 | $30.71 | 0 | 0 |
| $2.02 | 1 | 61 | $435.00 | $33.06 | 0 | 2 |
| $2.03 | 0 | 12 | $437.50 | $35.42 | 0 | 0 |
| $1.89 | 0 | 67 | $440.00 | $37.77 | 0 | 0 |
| $1.74 | 0 | 0 | $442.50 | $40.13 | 0 | 0 |
| $1.60 | 0 | 36 | $445.00 | $42.48 | 0 | 0 |
| $1.39 | 1 | 4 | $447.50 | $44.84 | 0 | 0 |
| $0.57 | 50 | 61 | $450.00 | $47.25 | 0 | 0 |
| $1.27 | 0 | 0 | $452.50 | $49.66 | 0 | 0 |
| $1.03 | 1 | 1 | $455.00 | $52.07 | 0 | 0 |
| $1.09 | 0 | 0 | $457.50 | $54.48 | 0 | 0 |
| $0.99 | 0 | 73 | $460.00 | $56.89 | 0 | 0 |
| $0.91 | 0 | 0 | $462.50 | $59.30 | 0 | 0 |
| $0.05 | 1 | 116 | $465.00 | $61.73 | 0 | 0 |
| $0.70 | 0 | 40 | $470.00 | $66.60 | 0 | 0 |
| $0.59 | 0 | 0 | $475.00 | $71.50 | 0 | 0 |
| $0.50 | 0 | 3 | $480.00 | $76.41 | 0 | 0 |
| $0.42 | 0 | 0 | $485.00 | $81.34 | 0 | 0 |
| $0.36 | 0 | 0 | $490.00 | $86.28 | 0 | 0 |
| $0.31 | 0 | 0 | $495.00 | $91.23 | 0 | 0 |
| $0.26 | 0 | 0 | $500.00 | $96.19 | 0 | 0 |
| $0.22 | 0 | 0 | $505.00 | $101.15 | 0 | 0 |
| $0.19 | 0 | 0 | $510.00 | $106.13 | 0 | 0 |
| $0.14 | 0 | 0 | $520.00 | $116.09 | 0 | 0 |
| $0.10 | 0 | 0 | $530.00 | $126.07 | 0 | 0 |
| $0.08 | 0 | 0 | $540.00 | $136.05 | 0 | 0 |
Oct 30, 2026 (73个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $189.12 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $184.13 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $179.14 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $174.15 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
| $169.16 | 0 | 0 | $235.00 | $0.00 | 0 | 0 |
| $164.16 | 0 | 0 | $240.00 | $0.00 | 0 | 0 |
| $159.17 | 0 | 0 | $245.00 | $0.00 | 0 | 0 |
| $154.18 | 0 | 0 | $250.00 | $0.00 | 0 | 0 |
| $149.19 | 0 | 0 | $255.00 | $0.00 | 0 | 0 |
| $144.20 | 0 | 0 | $260.00 | $0.00 | 0 | 0 |
| $139.20 | 0 | 0 | $265.00 | $0.00 | 0 | 0 |
| $134.21 | 0 | 0 | $270.00 | $0.00 | 0 | 0 |
| $129.22 | 0 | 0 | $275.00 | $0.00 | 0 | 0 |
| $124.23 | 0 | 0 | $280.00 | $0.00 | 0 | 0 |
| $119.24 | 0 | 0 | $285.00 | $0.00 | 0 | 0 |
| $114.25 | 0 | 0 | $290.00 | $0.01 | 0 | 0 |
| $109.26 | 0 | 0 | $295.00 | $0.01 | 0 | 9 |
| $104.28 | 0 | 0 | $300.00 | $0.02 | 0 | 0 |
| $99.30 | 0 | 0 | $305.00 | $0.04 | 0 | 0 |
| $94.34 | 0 | 0 | $310.00 | $0.06 | 0 | 0 |
| $89.38 | 0 | 0 | $315.00 | $0.10 | 0 | 1 |
| $84.45 | 0 | 0 | $320.00 | $0.15 | 0 | 3 |
| $79.54 | 0 | 0 | $325.00 | $0.24 | 0 | 7 |
| $74.66 | 0 | 0 | $330.00 | $0.35 | 0 | 9 |
| $69.84 | 0 | 1 | $335.00 | $0.52 | 0 | 5 |
| $65.07 | 0 | 1 | $340.00 | $0.75 | 0 | 11 |
| $60.43 | 0 | 0 | $345.00 | $1.09 | 0 | 21 |
| $55.78 | 0 | 1 | $350.00 | $1.44 | 0 | 54 |
| $51.15 | 0 | 0 | $355.00 | $1.80 | 0 | 19 |
| $46.53 | 0 | 0 | $360.00 | $2.18 | 0 | 53 |
| $41.91 | 0 | 1 | $365.00 | $2.55 | 0 | 28 |
| $37.43 | 0 | 6 | $370.00 | $3.80 | 26 | 71 |
| $33.44 | 0 | 6 | $375.00 | $4.05 | 1 | 6 |
| $29.44 | 0 | 25 | $380.00 | $5.25 | 2 | 22 |
| $27.45 | 0 | 0 | $382.50 | $7.65 | 74 | 0 |
| $25.72 | 0 | 15 | $385.00 | $6.00 | 2 | 31 |
| $24.01 | 0 | 0 | $387.50 | $6.70 | 19 | 0 |
| $22.30 | 0 | 31 | $390.00 | $9.78 | 16 | 41 |
| $20.76 | 0 | 0 | $392.50 | $8.40 | 45 | 8 |
| $19.22 | 0 | 32 | $395.00 | $10.40 | 77 | 25 |
| $18.00 | 2 | 0 | $397.50 | $11.40 | 8 | 0 |
| $15.66 | 1 | 10 | $400.00 | $11.50 | 4 | 28 |
| $11.90 | 4 | 2 | $402.50 | $12.60 | 8 | 0 |
| $13.80 | 0 | 3 | $405.00 | $17.80 | 49 | 12 |
| $12.55 | 0 | 2 | $407.50 | $15.40 | 29 | 0 |
| $9.40 | 5 | 27 | $410.00 | $15.60 | 1 | 0 |
| $10.50 | 0 | 0 | $412.50 | $18.60 | 0 | 0 |
| $9.73 | 1 | 3 | $415.00 | $20.15 | 0 | 14 |
| $6.80 | 1 | 0 | $417.50 | $20.30 | 2 | 0 |
| $7.70 | 2 | 4 | $420.00 | $23.39 | 0 | 10 |
| $6.96 | 0 | 0 | $422.50 | $25.06 | 0 | 0 |
| $4.45 | 5 | 180 | $425.00 | $26.86 | 0 | 0 |
| $6.60 | 2 | 0 | $427.50 | $28.71 | 0 | 0 |
| $3.60 | 5 | 16 | $430.00 | $30.56 | 0 | 0 |
| $3.40 | 11 | 20 | $435.00 | $34.65 | 0 | 0 |
| $2.95 | 2 | 36 | $440.00 | $39.00 | 0 | 0 |
| $1.65 | 11 | 3 | $445.00 | $43.34 | 0 | 0 |
| $2.35 | 0 | 16 | $450.00 | $47.99 | 0 | 0 |
| $2.11 | 0 | 2 | $455.00 | $52.75 | 0 | 0 |
| $1.87 | 0 | 35 | $460.00 | $57.52 | 0 | 0 |
| $1.70 | 0 | 27 | $465.00 | $62.36 | 0 | 0 |
| $1.53 | 0 | 65 | $470.00 | $67.20 | 0 | 0 |
| $1.37 | 0 | 3 | $475.00 | $72.04 | 0 | 0 |
| $1.28 | 0 | 1 | $480.00 | $76.95 | 0 | 0 |
| $1.20 | 0 | 0 | $485.00 | $81.88 | 0 | 0 |
| $1.13 | 0 | 4 | $490.00 | $86.81 | 0 | 0 |
| $1.06 | 0 | 0 | $495.00 | $91.74 | 0 | 0 |
| $0.99 | 0 | 0 | $500.00 | $96.68 | 0 | 0 |
| $0.93 | 0 | 0 | $505.00 | $101.62 | 0 | 0 |
| $0.87 | 0 | 0 | $510.00 | $106.57 | 0 | 0 |
| $0.77 | 0 | 0 | $520.00 | $116.47 | 0 | 0 |
| $0.68 | 0 | 0 | $530.00 | $126.39 | 0 | 0 |
| $0.60 | 0 | 0 | $540.00 | $136.33 | 0 | 0 |
Nov 6, 2026 (73个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $189.49 | 0 | 0 | $215.00 | $0.08 | 0 | 0 |
| $184.53 | 0 | 0 | $220.00 | $0.11 | 0 | 0 |
| $179.58 | 0 | 0 | $225.00 | $0.15 | 0 | 0 |
| $171.60 | 1 | 0 | $230.00 | $0.19 | 0 | 0 |
| $169.71 | 0 | 0 | $235.00 | $0.26 | 0 | 0 |
| $164.80 | 0 | 0 | $240.00 | $0.33 | 0 | 0 |
| $159.88 | 0 | 0 | $245.00 | $0.40 | 0 | 0 |
| $154.96 | 0 | 0 | $250.00 | $0.46 | 0 | 0 |
| $150.04 | 0 | 0 | $255.00 | $0.53 | 0 | 0 |
| $146.15 | 1 | 0 | $260.00 | $0.60 | 0 | 0 |
| $140.20 | 0 | 0 | $265.00 | $0.67 | 0 | 0 |
| $135.28 | 0 | 0 | $270.00 | $0.74 | 0 | 0 |
| $130.36 | 0 | 0 | $275.00 | $0.81 | 0 | 0 |
| $126.10 | 1 | 0 | $280.00 | $0.88 | 0 | 0 |
| $120.52 | 0 | 0 | $285.00 | $0.94 | 0 | 0 |
| $115.60 | 0 | 0 | $290.00 | $1.01 | 0 | 0 |
| $110.68 | 0 | 0 | $295.00 | $1.08 | 0 | 0 |
| $105.76 | 0 | 0 | $300.00 | $1.15 | 0 | 1 |
| $100.84 | 0 | 0 | $305.00 | $1.22 | 0 | 0 |
| $95.92 | 0 | 0 | $310.00 | $1.29 | 0 | 0 |
| $91.00 | 0 | 0 | $315.00 | $1.36 | 0 | 2 |
| $86.08 | 0 | 0 | $320.00 | $1.43 | 0 | 12 |
| $81.16 | 0 | 0 | $325.00 | $1.49 | 0 | 0 |
| $76.24 | 0 | 0 | $330.00 | $1.56 | 0 | 1 |
| $71.32 | 0 | 0 | $335.00 | $1.63 | 0 | 3 |
| $66.50 | 0 | 1 | $340.00 | $1.80 | 0 | 22 |
| $61.68 | 0 | 0 | $345.00 | $1.96 | 0 | 34 |
| $56.93 | 0 | 1 | $350.00 | $2.13 | 1 | 10 |
| $52.35 | 0 | 0 | $355.00 | $2.08 | 1 | 7 |
| $47.76 | 0 | 0 | $360.00 | $3.48 | 3 | 20 |
| $43.44 | 0 | 0 | $365.00 | $3.01 | 5 | 7 |
| $39.28 | 0 | 0 | $370.00 | $4.65 | 5 | 33 |
| $35.13 | 0 | 0 | $375.00 | $4.70 | 5 | 23 |
| $30.98 | 0 | 1 | $380.00 | $8.73 | 1 | 16 |
| $0.00 | 0 | 0 | $382.50 | $0.00 | 0 | 0 |
| $27.91 | 0 | 1 | $385.00 | $11.27 | 1 | 6 |
| $0.00 | 0 | 0 | $387.50 | $0.00 | 0 | 0 |
| $24.83 | 0 | 0 | $390.00 | $10.04 | 0 | 1 |
| $0.00 | 0 | 0 | $392.50 | $0.00 | 0 | 0 |
| $21.77 | 0 | 2 | $395.00 | $11.97 | 0 | 0 |
| $0.00 | 0 | 0 | $397.50 | $0.00 | 0 | 0 |
| $19.10 | 0 | 0 | $400.00 | $14.40 | 2 | 36 |
| $0.00 | 0 | 0 | $402.50 | $0.00 | 0 | 0 |
| $13.77 | 1 | 5 | $405.00 | $15.50 | 11 | 17 |
| $0.00 | 0 | 0 | $407.50 | $0.00 | 0 | 0 |
| $14.30 | 0 | 9 | $410.00 | $18.20 | 3 | 6 |
| $0.00 | 0 | 0 | $412.50 | $0.00 | 0 | 0 |
| $12.15 | 0 | 2 | $415.00 | $22.35 | 0 | 1 |
| $0.00 | 0 | 0 | $417.50 | $0.00 | 0 | 0 |
| $10.40 | 0 | 5 | $420.00 | $25.61 | 0 | 0 |
| $0.00 | 0 | 0 | $422.50 | $0.00 | 0 | 0 |
| $8.66 | 1 | 1 | $425.00 | $28.87 | 0 | 0 |
| $0.00 | 0 | 0 | $427.50 | $0.00 | 0 | 0 |
| $7.18 | 1 | 3 | $430.00 | $32.52 | 0 | 0 |
| $5.95 | 0 | 1 | $435.00 | $36.19 | 0 | 0 |
| $3.30 | 1 | 3 | $440.00 | $40.15 | 0 | 0 |
| $4.08 | 1 | 1 | $445.00 | $44.30 | 0 | 0 |
| $3.35 | 0 | 11 | $450.00 | $48.64 | 0 | 0 |
| $2.88 | 0 | 2 | $455.00 | $53.18 | 0 | 0 |
| $2.53 | 0 | 7 | $460.00 | $57.85 | 0 | 0 |
| $2.18 | 0 | 0 | $465.00 | $62.53 | 0 | 0 |
| $0.95 | 30 | 1 | $470.00 | $67.27 | 0 | 0 |
| $0.50 | 30 | 6 | $475.00 | $72.03 | 0 | 0 |
| $1.37 | 0 | 2 | $480.00 | $76.79 | 0 | 0 |
| $1.11 | 0 | 0 | $485.00 | $81.57 | 0 | 0 |
| $0.90 | 0 | 6 | $490.00 | $86.39 | 0 | 0 |
| $0.72 | 0 | 14 | $495.00 | $91.26 | 0 | 0 |
| $0.57 | 0 | 2 | $500.00 | $96.16 | 0 | 0 |
| $0.46 | 0 | 0 | $505.00 | $101.10 | 0 | 0 |
| $0.36 | 0 | 0 | $510.00 | $106.06 | 0 | 0 |
| $0.23 | 0 | 0 | $520.00 | $116.05 | 0 | 0 |
| $0.14 | 0 | 0 | $530.00 | $126.05 | 0 | 0 |
| $0.08 | 0 | 0 | $540.00 | $136.05 | 0 | 0 |
Nov 13, 2026 (63个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $189.82 | 0 | 0 | $215.00 | $0.12 | 0 | 0 |
| $184.87 | 0 | 0 | $220.00 | $0.16 | 0 | 0 |
| $179.94 | 0 | 0 | $225.00 | $0.22 | 0 | 0 |
| $175.03 | 0 | 0 | $230.00 | $0.29 | 0 | 0 |
| $170.12 | 0 | 0 | $235.00 | $0.36 | 0 | 0 |
| $165.21 | 0 | 0 | $240.00 | $0.43 | 0 | 0 |
| $160.30 | 0 | 0 | $245.00 | $0.51 | 0 | 0 |
| $155.38 | 0 | 0 | $250.00 | $0.58 | 0 | 0 |
| $150.47 | 0 | 0 | $255.00 | $0.65 | 0 | 0 |
| $145.56 | 0 | 0 | $260.00 | $0.73 | 0 | 0 |
| $140.65 | 0 | 0 | $265.00 | $0.80 | 0 | 0 |
| $135.74 | 0 | 0 | $270.00 | $0.87 | 0 | 0 |
| $130.83 | 0 | 0 | $275.00 | $0.95 | 0 | 0 |
| $125.92 | 0 | 0 | $280.00 | $1.02 | 0 | 0 |
| $121.01 | 0 | 0 | $285.00 | $1.09 | 0 | 0 |
| $116.10 | 0 | 0 | $290.00 | $1.17 | 0 | 0 |
| $111.19 | 0 | 0 | $295.00 | $1.24 | 0 | 0 |
| $106.27 | 0 | 0 | $300.00 | $1.31 | 0 | 0 |
| $101.36 | 0 | 0 | $305.00 | $1.39 | 0 | 0 |
| $96.45 | 0 | 0 | $310.00 | $1.46 | 0 | 12 |
| $91.54 | 0 | 0 | $315.00 | $1.54 | 0 | 0 |
| $86.63 | 0 | 0 | $320.00 | $1.61 | 0 | 0 |
| $81.72 | 0 | 0 | $325.00 | $1.68 | 0 | 0 |
| $76.81 | 0 | 0 | $330.00 | $1.76 | 0 | 0 |
| $71.90 | 0 | 0 | $335.00 | $1.83 | 0 | 1 |
| $66.99 | 0 | 1 | $340.00 | $1.91 | 0 | 3 |
| $62.39 | 0 | 0 | $345.00 | $2.29 | 0 | 7 |
| $57.80 | 0 | 0 | $350.00 | $2.68 | 0 | 8 |
| $53.20 | 0 | 0 | $355.00 | $3.07 | 0 | 2 |
| $49.05 | 0 | 0 | $360.00 | $3.91 | 0 | 3 |
| $44.90 | 0 | 0 | $365.00 | $4.90 | 1 | 8 |
| $41.00 | 0 | 0 | $370.00 | $5.84 | 0 | 9 |
| $37.10 | 0 | 0 | $375.00 | $7.25 | 1 | 2 |
| $33.33 | 0 | 0 | $380.00 | $8.15 | 0 | 9 |
| $29.94 | 0 | 1 | $385.00 | $9.75 | 0 | 23 |
| $26.79 | 0 | 3 | $390.00 | $11.70 | 7 | 19 |
| $23.85 | 0 | 1 | $395.00 | $13.90 | 2 | 11 |
| $21.10 | 0 | 28 | $400.00 | $15.90 | 2 | 3 |
| $19.22 | 3 | 1 | $405.00 | $18.30 | 0 | 2 |
| $12.30 | 1 | 1 | $410.00 | $20.90 | 0 | 25 |
| $13.97 | 0 | 2 | $415.00 | $23.77 | 0 | 0 |
| $12.17 | 0 | 2 | $420.00 | $26.98 | 0 | 47 |
| $10.37 | 0 | 3 | $425.00 | $30.19 | 0 | 0 |
| $8.72 | 0 | 2 | $430.00 | $33.56 | 0 | 0 |
| $7.53 | 0 | 1 | $435.00 | $37.38 | 0 | 0 |
| $6.34 | 0 | 2 | $440.00 | $41.21 | 0 | 0 |
| $4.20 | 23 | 11 | $445.00 | $45.20 | 0 | 0 |
| $5.50 | 1 | 3 | $450.00 | $48.14 | 6 | 8 |
| $3.70 | 0 | 7 | $455.00 | $53.66 | 0 | 0 |
| $3.15 | 0 | 22 | $460.00 | $58.15 | 0 | 0 |
| $2.60 | 0 | 1 | $465.00 | $62.64 | 0 | 0 |
| $2.39 | 0 | 0 | $470.00 | $67.44 | 0 | 0 |
| $2.17 | 0 | 6 | $475.00 | $72.25 | 0 | 0 |
| $1.95 | 0 | 6 | $480.00 | $77.06 | 0 | 0 |
| $1.80 | 0 | 3 | $485.00 | $81.93 | 0 | 0 |
| $1.71 | 0 | 0 | $490.00 | $86.85 | 0 | 0 |
| $1.61 | 0 | 1 | $495.00 | $91.77 | 0 | 0 |
| $1.52 | 0 | 1 | $500.00 | $94.99 | 6 | 8 |
| $1.43 | 0 | 12 | $505.00 | $101.62 | 0 | 0 |
| $1.40 | 0 | 0 | $510.00 | $106.59 | 0 | 0 |
| $1.34 | 0 | 1 | $520.00 | $116.54 | 0 | 0 |
| $1.28 | 0 | 0 | $530.00 | $126.49 | 0 | 0 |
| $1.25 | 0 | 0 | $540.00 | $136.47 | 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 12:05，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 20:02:25 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
亚诺德半导体 讨论区 0 条评论