自动数据处理公司
ADP
288.90
+3.25
+1.14%
自动数据处理公司
US · ADP
#197 按市值排名
上市于 2008
288.90
+3.25
+1.14%
实时 - 追踪5344个代码 - 心跳于536秒前
· 2026-10-16 20:01
✦ 今日期权资金流向
看涨占优
367 318
■ 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31.50%——对应一个标准差的波动区间大约为$264.15–$313.65。
期权隐含区间（约68%概率），27天
$264.15现价 $288.90$313.65
分析师目标价区间（约12个月）
$225.00均值 $290.85$322.00
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 $262.50 | 看跌 | $0.85 | 104 | 55 | 71.21% |
| Oct 30 $265.00 | 看跌 | $1.40 | 37 | 20 | 41.59% |
| Oct 2 $300.00 | 看涨 | $0.10 | 32 | 117 | 201.00% |
| Oct 2 $265.00 | 看跌 | $1.90 | 31 | 622 | 62.42% |
| Oct 16 $272.50 | 看涨 | $14.48 | 24 | 251 | 0.00% |
| Oct 30 $310.00 | 看涨 | $1.65 | 23 | 30 | 35.87% |
| Oct 23 $275.00 | 看跌 | $0.65 | 20 | 15 | 31.75% |
| Oct 23 $280.00 | 看跌 | $1.70 | 20 | 6 | 34.84% |
| Oct 23 $290.00 | 看涨 | $3.40 | 20 | 113 | 25.16% |
| Oct 2 $265.00 | 看涨 | $1.36 | 18 | 25 | 75.54% |
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 (59个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $132.80 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $127.81 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $122.81 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $117.81 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $112.82 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $107.82 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $102.83 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $97.83 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $92.84 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $87.84 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $82.85 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $77.85 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $72.85 | 0 | 0 | $200.00 | $0.00 | 0 | 9 |
| $67.86 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $62.86 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $57.87 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $50.38 | 3 | 3 | $220.00 | $0.00 | 0 | 0 |
| $47.88 | 0 | 3 | $225.00 | $0.00 | 0 | 0 |
| $45.38 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $42.88 | 0 | 1 | $230.00 | $0.00 | 0 | 0 |
| $40.39 | 0 | 0 | $232.50 | $0.01 | 0 | 0 |
| $37.90 | 0 | 0 | $235.00 | $0.02 | 0 | 0 |
| $35.41 | 0 | 0 | $237.50 | $0.03 | 0 | 0 |
| $32.94 | 0 | 0 | $240.00 | $0.05 | 0 | 2 |
| $30.48 | 0 | 0 | $242.50 | $0.09 | 0 | 0 |
| $28.04 | 0 | 0 | $245.00 | $0.15 | 0 | 7 |
| $25.63 | 0 | 0 | $247.50 | $0.23 | 0 | 0 |
| $23.26 | 0 | 0 | $250.00 | $0.36 | 0 | 13 |
| $20.90 | 0 | 0 | $252.50 | $0.32 | 2 | 0 |
| $18.54 | 0 | 1 | $255.00 | $0.22 | 1 | 22 |
| $16.18 | 0 | 0 | $257.50 | $0.39 | 3 | 19 |
| $13.82 | 0 | 4 | $260.00 | $0.75 | 1 | 23 |
| $11.75 | 0 | 0 | $262.50 | $1.35 | 0 | 6 |
| $9.70 | 0 | 14 | $265.00 | $1.60 | 1 | 6 |
| $6.35 | 1 | 3 | $267.50 | $2.50 | 16 | 11 |
| $4.85 | 3 | 7 | $270.00 | $3.50 | 15 | 37 |
| $4.60 | 0 | 1 | $272.50 | $5.50 | 1 | 1 |
| $2.50 | 7 | 241 | $275.00 | $5.41 | 0 | 292 |
| $1.81 | 13 | 8 | $277.50 | $7.41 | 0 | 0 |
| $1.22 | 12 | 19 | $280.00 | $9.43 | 0 | 27 |
| $1.73 | 0 | 3 | $282.50 | $12.98 | 1 | 5 |
| $0.55 | 1 | 33 | $285.00 | $13.48 | 0 | 3 |
| $0.36 | 3 | 47 | $287.50 | $15.54 | 0 | 0 |
| $0.62 | 0 | 21 | $290.00 | $17.98 | 0 | 0 |
| $0.53 | 0 | 10 | $292.50 | $20.41 | 0 | 0 |
| $0.44 | 0 | 39 | $295.00 | $22.85 | 0 | 0 |
| $0.34 | 0 | 9 | $297.50 | $25.30 | 0 | 0 |
| $0.15 | 6 | 14 | $300.00 | $27.77 | 0 | 1 |
| $0.17 | 0 | 1 | $302.50 | $30.26 | 0 | 0 |
| $0.11 | 0 | 23 | $305.00 | $32.76 | 0 | 0 |
| $0.05 | 0 | 8 | $310.00 | $37.76 | 0 | 0 |
| $0.02 | 0 | 1 | $315.00 | $42.76 | 0 | 0 |
| $0.01 | 0 | 0 | $320.00 | $47.76 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $52.76 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $57.76 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $62.76 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $67.76 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $72.76 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $77.76 | 0 | 0 |
Oct 2, 2026 (55个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $118.25 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $113.25 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $108.25 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $103.25 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $98.25 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $93.25 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $88.25 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $83.25 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $78.26 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $73.26 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $68.26 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $63.26 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $58.26 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $53.26 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $48.26 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $43.26 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $38.26 | 0 | 2 | $220.00 | $0.00 | 0 | 0 |
| $33.27 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $28.27 | 0 | 2 | $230.00 | $0.00 | 0 | 0 |
| $23.27 | 0 | 0 | $235.00 | $0.00 | 0 | 11 |
| $18.30 | 0 | 2 | $240.00 | $0.03 | 0 | 4 |
| $15.84 | 0 | 0 | $242.50 | $0.07 | 0 | 0 |
| $13.43 | 0 | 0 | $245.00 | $0.16 | 0 | 25 |
| $11.09 | 0 | 0 | $247.50 | $0.33 | 0 | 4 |
| $8.89 | 0 | 2 | $250.00 | $0.62 | 0 | 10 |
| $6.69 | 0 | 0 | $252.50 | $0.92 | 0 | 12 |
| $8.70 | 1 | 0 | $255.00 | $1.00 | 1 | 40 |
| $2.93 | 0 | 0 | $257.50 | $1.19 | 1 | 9 |
| $2.05 | 0 | 115 | $260.00 | $0.25 | 1 | 897 |
| $1.17 | 0 | 375 | $262.50 | $0.85 | 104 | 55 |
| $1.36 | 18 | 25 | $265.00 | $1.90 | 31 | 622 |
| $0.25 | 0 | 341 | $267.50 | $9.56 | 0 | 0 |
| $0.25 | 3 | 84 | $270.00 | $11.97 | 0 | 6 |
| $0.10 | 2 | 43 | $272.50 | $14.44 | 0 | 0 |
| $0.02 | 0 | 174 | $275.00 | $10.47 | 1 | 0 |
| $0.01 | 0 | 80 | $277.50 | $19.44 | 0 | 0 |
| $0.00 | 0 | 29 | $280.00 | $21.94 | 0 | 0 |
| $0.00 | 0 | 3 | $282.50 | $24.44 | 0 | 0 |
| $0.00 | 0 | 11 | $285.00 | $26.94 | 0 | 0 |
| $0.00 | 0 | 3 | $287.50 | $29.44 | 0 | 0 |
| $0.00 | 0 | 24 | $290.00 | $31.94 | 0 | 0 |
| $0.00 | 0 | 6 | $292.50 | $34.44 | 0 | 0 |
| $0.00 | 0 | 54 | $295.00 | $36.94 | 0 | 0 |
| $0.00 | 0 | 0 | $297.50 | $39.44 | 0 | 0 |
| $0.10 | 32 | 117 | $300.00 | $41.94 | 0 | 0 |
| $0.00 | 0 | 16 | $305.00 | $46.94 | 0 | 0 |
| $0.00 | 0 | 8 | $310.00 | $51.94 | 0 | 0 |
| $0.00 | 0 | 1 | $315.00 | $56.94 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $61.94 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $66.94 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $71.94 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $76.94 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $81.94 | 0 | 0 |
| $0.00 | 0 | 1 | $345.00 | $86.94 | 0 | 0 |
| $0.00 | 0 | 1 | $350.00 | $91.94 | 0 | 0 |
Oct 9, 2026 (54个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $125.78 | 0 | 2 | $145.00 | $0.00 | 0 | 0 |
| $120.78 | 0 | 3 | $150.00 | $0.00 | 0 | 0 |
| $115.78 | 0 | 3 | $155.00 | $0.00 | 0 | 0 |
| $110.78 | 0 | 2 | $160.00 | $0.00 | 0 | 0 |
| $105.78 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $100.78 | 0 | 4 | $170.00 | $0.00 | 0 | 0 |
| $95.79 | 0 | 4 | $175.00 | $0.00 | 0 | 4 |
| $90.79 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $85.79 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $80.79 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $75.79 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $70.79 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $65.79 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $60.79 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $55.79 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $50.79 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $45.79 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $40.79 | 0 | 1 | $230.00 | $0.00 | 0 | 0 |
| $35.79 | 0 | 1 | $235.00 | $0.00 | 0 | 0 |
| $33.29 | 0 | 1 | $237.50 | $0.00 | 0 | 0 |
| $30.79 | 0 | 0 | $240.00 | $0.00 | 0 | 12 |
| $28.29 | 0 | 0 | $242.50 | $0.00 | 0 | 2 |
| $25.79 | 0 | 0 | $245.00 | $0.00 | 0 | 15 |
| $23.29 | 0 | 0 | $247.50 | $0.00 | 0 | 5 |
| $20.79 | 0 | 0 | $250.00 | $0.00 | 0 | 15 |
| $18.30 | 0 | 0 | $252.50 | $0.01 | 0 | 17 |
| $15.81 | 0 | 2 | $255.00 | $0.02 | 0 | 82 |
| $13.35 | 0 | 6 | $257.50 | $0.06 | 0 | 73 |
| $10.95 | 0 | 20 | $260.00 | $0.15 | 0 | 10 |
| $8.61 | 0 | 6 | $262.50 | $0.32 | 0 | 11 |
| $6.40 | 2 | 29 | $265.00 | $0.15 | 1 | 239 |
| $3.50 | 4 | 71 | $267.50 | $1.04 | 0 | 0 |
| $2.71 | 1 | 452 | $270.00 | $1.40 | 0 | 4 |
| $0.05 | 2 | 21 | $272.50 | $2.79 | 0 | 0 |
| $0.75 | 0 | 74 | $275.00 | $4.97 | 0 | 0 |
| $0.43 | 0 | 17 | $277.50 | $7.15 | 0 | 0 |
| $0.24 | 0 | 7 | $280.00 | $9.47 | 0 | 0 |
| $0.14 | 0 | 25 | $282.50 | $11.87 | 0 | 0 |
| $0.08 | 0 | 3 | $285.00 | $14.31 | 0 | 0 |
| $0.04 | 0 | 25 | $287.50 | $16.79 | 0 | 0 |
| $0.03 | 0 | 29 | $290.00 | $19.27 | 0 | 0 |
| $0.01 | 0 | 0 | $292.50 | $21.77 | 0 | 0 |
| $0.01 | 0 | 3 | $295.00 | $24.27 | 0 | 0 |
| $0.00 | 0 | 45 | $300.00 | $29.27 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $34.27 | 0 | 0 |
| $0.00 | 0 | 1 | $310.00 | $39.27 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $44.27 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $49.27 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $54.27 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $59.27 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $64.27 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $69.27 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $74.27 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $79.27 | 0 | 0 |
Oct 16, 2026 (56个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $115.32 | 0 | 3 | $165.00 | $0.00 | 0 | 2 |
| $110.32 | 0 | 3 | $170.00 | $0.00 | 0 | 0 |
| $105.32 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $100.32 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $95.32 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $90.32 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $85.32 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $80.32 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $75.32 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $70.32 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $65.32 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $60.32 | 0 | 2 | $220.00 | $0.00 | 0 | 0 |
| $55.32 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $50.32 | 0 | 8 | $230.00 | $0.00 | 0 | 113 |
| $52.98 | 2 | 1 | $235.00 | $0.00 | 0 | 6 |
| $50.49 | 2 | 1 | $237.50 | $0.00 | 0 | 4 |
| $40.32 | 0 | 0 | $240.00 | $0.00 | 0 | 40 |
| $37.82 | 0 | 0 | $242.50 | $0.00 | 0 | 1 |
| $35.32 | 0 | 0 | $245.00 | $0.00 | 0 | 1 |
| $32.82 | 0 | 0 | $247.50 | $0.00 | 0 | 7 |
| $30.32 | 0 | 3 | $250.00 | $0.00 | 0 | 154 |
| $27.82 | 0 | 1 | $252.50 | $0.00 | 0 | 11 |
| $25.32 | 0 | 1 | $255.00 | $0.00 | 0 | 28 |
| $30.38 | 1 | 2 | $257.50 | $0.00 | 0 | 10 |
| $20.32 | 0 | 57 | $260.00 | $0.05 | 1 | 450 |
| $25.71 | 10 | 9 | $262.50 | $0.03 | 0 | 21 |
| $15.36 | 0 | 33 | $265.00 | $0.12 | 1 | 24 |
| $20.64 | 10 | 11 | $267.50 | $0.15 | 0 | 19 |
| $18.02 | 1 | 655 | $270.00 | $0.16 | 3 | 874 |
| $14.48 | 24 | 251 | $272.50 | $0.49 | 1 | 46 |
| $13.32 | 13 | 231 | $275.00 | $1.04 | 0 | 282 |
| $10.87 | 2 | 39 | $277.50 | $1.79 | 0 | 1 |
| $8.43 | 12 | 133 | $280.00 | $0.21 | 2 | 53 |
| $4.96 | 8 | 166 | $282.50 | $0.47 | 1 | 2 |
| $4.30 | 5 | 33 | $285.00 | $1.25 | 2 | 0 |
| $2.40 | 7 | 6 | $287.50 | $7.63 | 0 | 0 |
| $0.58 | 14 | 399 | $290.00 | $10.08 | 0 | 0 |
| $0.80 | 8 | 87 | $292.50 | $5.40 | 2 | 1 |
| $0.40 | 10 | 41 | $295.00 | $7.10 | 10 | 3 |
| $0.10 | 3 | 170 | $300.00 | $19.89 | 0 | 0 |
| $0.11 | 0 | 2 | $305.00 | $24.84 | 0 | 0 |
| $0.04 | 4 | 103 | $310.00 | $29.80 | 0 | 0 |
| $0.05 | 0 | 0 | $315.00 | $34.77 | 0 | 0 |
| $0.04 | 0 | 45 | $320.00 | $39.76 | 0 | 0 |
| $0.02 | 0 | 0 | $325.00 | $44.75 | 0 | 0 |
| $0.02 | 0 | 17 | $330.00 | $49.74 | 0 | 0 |
| $0.01 | 0 | 0 | $335.00 | $54.73 | 0 | 0 |
| $0.01 | 0 | 5 | $340.00 | $59.73 | 0 | 0 |
| $0.01 | 0 | 0 | $345.00 | $64.72 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $69.72 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $79.72 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $89.71 | 0 | 0 |
| $0.00 | 0 | 4 | $380.00 | $99.71 | 0 | 0 |
| $0.00 | 0 | 0 | $390.00 | $109.71 | 0 | 0 |
| $0.00 | 0 | 5 | $400.00 | $119.70 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $129.70 | 0 | 0 |
Oct 23, 2026 (58个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $141.09 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $136.10 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $131.10 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $126.11 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $121.11 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $116.11 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $111.12 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $106.12 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $101.13 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $96.13 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $91.14 | 0 | 0 | $195.00 | $0.00 | 0 | 1 |
| $86.14 | 0 | 0 | $200.00 | $0.00 | 0 | 1 |
| $81.15 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $76.15 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $71.15 | 0 | 4 | $215.00 | $0.00 | 0 | 0 |
| $66.16 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $61.16 | 0 | 0 | $225.00 | $0.68 | 5 | 5 |
| $56.17 | 0 | 1 | $230.00 | $0.00 | 0 | 1 |
| $53.67 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $51.17 | 0 | 0 | $235.00 | $0.00 | 0 | 2 |
| $48.67 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $46.18 | 0 | 2 | $240.00 | $0.00 | 0 | 96 |
| $43.68 | 0 | 0 | $242.50 | $0.00 | 0 | 0 |
| $41.18 | 0 | 0 | $245.00 | $0.77 | 5 | 43 |
| $38.69 | 0 | 0 | $247.50 | $0.00 | 0 | 5 |
| $36.19 | 0 | 2 | $250.00 | $0.01 | 0 | 46 |
| $33.70 | 0 | 0 | $252.50 | $0.02 | 0 | 0 |
| $31.22 | 0 | 8 | $255.00 | $0.03 | 0 | 24 |
| $28.75 | 0 | 2 | $257.50 | $0.05 | 0 | 6 |
| $26.29 | 0 | 6 | $260.00 | $0.15 | 2 | 35 |
| $23.86 | 0 | 1 | $262.50 | $0.17 | 0 | 0 |
| $21.95 | 1 | 5 | $265.00 | $0.28 | 0 | 14 |
| $19.14 | 0 | 3 | $267.50 | $0.20 | 2 | 0 |
| $16.89 | 0 | 23 | $270.00 | $0.60 | 1 | 18 |
| $14.50 | 1 | 2 | $272.50 | $0.94 | 0 | 1 |
| $12.39 | 0 | 71 | $275.00 | $0.65 | 20 | 15 |
| $10.30 | 0 | 3 | $277.50 | $1.06 | 1 | 0 |
| $8.71 | 6 | 33 | $280.00 | $1.70 | 20 | 6 |
| $6.47 | 18 | 3 | $282.50 | $2.78 | 0 | 1 |
| $5.21 | 9 | 22 | $285.00 | $3.65 | 0 | 77 |
| $3.85 | 3 | 54 | $287.50 | $4.74 | 0 | 2 |
| $3.40 | 20 | 113 | $290.00 | $4.53 | 1 | 0 |
| $1.97 | 0 | 11 | $292.50 | $6.04 | 1 | 0 |
| $1.40 | 3 | 59 | $295.00 | $10.28 | 0 | 0 |
| $0.97 | 1 | 36 | $297.50 | $12.24 | 0 | 0 |
| $0.73 | 0 | 11 | $300.00 | $14.71 | 0 | 2 |
| $0.30 | 1 | 0 | $302.50 | $17.18 | 0 | 0 |
| $0.65 | 0 | 12 | $305.00 | $19.64 | 0 | 0 |
| $0.00 | 0 | 0 | $307.50 | $0.00 | 0 | 0 |
| $0.57 | 0 | 0 | $310.00 | $24.58 | 0 | 0 |
| $0.48 | 0 | 0 | $315.00 | $29.52 | 0 | 0 |
| $0.41 | 0 | 0 | $320.00 | $34.47 | 0 | 0 |
| $0.34 | 0 | 0 | $325.00 | $39.43 | 0 | 0 |
| $0.29 | 0 | 0 | $330.00 | $44.40 | 0 | 0 |
| $0.24 | 0 | 0 | $335.00 | $49.37 | 0 | 0 |
| $0.21 | 0 | 0 | $340.00 | $54.36 | 0 | 0 |
| $0.17 | 0 | 0 | $345.00 | $59.35 | 0 | 0 |
| $0.15 | 0 | 0 | $350.00 | $64.35 | 0 | 0 |
Oct 30, 2026 (55个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $141.31 | 0 | 0 | $145.00 | $0.17 | 0 | 0 |
| $136.37 | 0 | 0 | $150.00 | $0.21 | 0 | 0 |
| $131.42 | 0 | 0 | $155.00 | $0.26 | 0 | 0 |
| $126.47 | 0 | 0 | $160.00 | $0.30 | 0 | 0 |
| $121.53 | 0 | 0 | $165.00 | $0.35 | 0 | 0 |
| $116.58 | 0 | 0 | $170.00 | $0.39 | 0 | 0 |
| $111.63 | 0 | 0 | $175.00 | $0.44 | 0 | 0 |
| $106.69 | 0 | 0 | $180.00 | $0.49 | 0 | 0 |
| $101.74 | 0 | 0 | $185.00 | $0.53 | 0 | 0 |
| $96.79 | 0 | 0 | $190.00 | $0.58 | 0 | 0 |
| $91.85 | 0 | 0 | $195.00 | $0.62 | 0 | 0 |
| $86.90 | 0 | 0 | $200.00 | $0.67 | 0 | 1 |
| $81.95 | 0 | 0 | $205.00 | $0.71 | 0 | 0 |
| $77.01 | 0 | 0 | $210.00 | $0.76 | 0 | 0 |
| $72.06 | 0 | 0 | $215.00 | $0.80 | 0 | 0 |
| $67.12 | 0 | 0 | $220.00 | $0.85 | 0 | 0 |
| $65.00 | 1 | 2 | $225.00 | $0.90 | 0 | 7 |
| $57.22 | 0 | 0 | $230.00 | $0.94 | 0 | 0 |
| $52.28 | 0 | 0 | $235.00 | $0.99 | 0 | 0 |
| $47.33 | 0 | 0 | $240.00 | $1.03 | 0 | 58 |
| $42.38 | 0 | 0 | $245.00 | $1.08 | 0 | 25 |
| $39.91 | 0 | 0 | $247.50 | $1.10 | 0 | 0 |
| $37.44 | 0 | 3 | $250.00 | $1.10 | 1 | 22 |
| $34.96 | 0 | 0 | $252.50 | $1.15 | 0 | 0 |
| $32.49 | 0 | 1 | $255.00 | $1.35 | 1 | 61 |
| $30.02 | 0 | 0 | $257.50 | $1.19 | 0 | 0 |
| $27.59 | 0 | 1 | $260.00 | $1.27 | 0 | 24 |
| $25.20 | 0 | 0 | $262.50 | $1.37 | 0 | 0 |
| $23.15 | 0 | 23 | $265.00 | $1.40 | 37 | 20 |
| $21.11 | 0 | 0 | $267.50 | $2.00 | 5 | 1 |
| $19.06 | 0 | 6 | $270.00 | $2.45 | 6 | 4 |
| $17.02 | 0 | 0 | $272.50 | $2.95 | 2 | 1 |
| $15.26 | 1 | 74 | $275.00 | $3.34 | 1 | 2 |
| $13.49 | 0 | 0 | $277.50 | $4.65 | 0 | 3 |
| $11.80 | 2 | 43 | $280.00 | $5.46 | 0 | 0 |
| $10.32 | 0 | 1 | $282.50 | $6.48 | 0 | 0 |
| $8.84 | 0 | 37 | $285.00 | $7.51 | 0 | 4 |
| $8.28 | 1 | 3 | $287.50 | $7.99 | 1 | 1 |
| $6.60 | 3 | 27 | $290.00 | $10.07 | 0 | 0 |
| $5.55 | 3 | 1 | $292.50 | $11.63 | 0 | 0 |
| $4.70 | 13 | 22 | $295.00 | $13.18 | 0 | 0 |
| $3.70 | 0 | 2 | $297.50 | $14.92 | 0 | 0 |
| $4.50 | 3 | 49 | $300.00 | $16.70 | 0 | 0 |
| $2.55 | 0 | 0 | $302.50 | $18.80 | 0 | 0 |
| $2.13 | 0 | 10 | $305.00 | $20.90 | 0 | 0 |
| $0.00 | 0 | 0 | $307.50 | $0.00 | 0 | 0 |
| $1.65 | 23 | 30 | $310.00 | $25.13 | 0 | 0 |
| $0.81 | 0 | 0 | $315.00 | $29.70 | 0 | 0 |
| $0.49 | 0 | 33 | $320.00 | $34.47 | 0 | 0 |
| $0.28 | 0 | 0 | $325.00 | $39.36 | 0 | 0 |
| $0.16 | 0 | 0 | $330.00 | $44.35 | 0 | 0 |
| $0.09 | 0 | 0 | $335.00 | $49.35 | 0 | 0 |
| $0.05 | 0 | 0 | $340.00 | $54.35 | 0 | 0 |
| $0.02 | 0 | 0 | $345.00 | $59.35 | 0 | 0 |
| $0.01 | 0 | 0 | $350.00 | $64.35 | 0 | 0 |
Nov 6, 2026 (52个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $141.49 | 0 | 0 | $145.00 | $0.18 | 0 | 0 |
| $136.55 | 0 | 0 | $150.00 | $0.23 | 0 | 0 |
| $131.62 | 0 | 0 | $155.00 | $0.28 | 0 | 0 |
| $126.68 | 0 | 0 | $160.00 | $0.33 | 0 | 0 |
| $121.75 | 0 | 0 | $165.00 | $0.39 | 0 | 0 |
| $116.81 | 0 | 0 | $170.00 | $0.44 | 0 | 0 |
| $111.88 | 0 | 0 | $175.00 | $0.49 | 0 | 0 |
| $106.94 | 0 | 0 | $180.00 | $0.55 | 0 | 0 |
| $102.01 | 0 | 0 | $185.00 | $0.60 | 0 | 0 |
| $97.07 | 0 | 0 | $190.00 | $0.65 | 0 | 0 |
| $92.14 | 0 | 0 | $195.00 | $0.71 | 0 | 0 |
| $87.20 | 0 | 0 | $200.00 | $0.76 | 0 | 0 |
| $82.26 | 0 | 0 | $205.00 | $0.81 | 0 | 0 |
| $77.33 | 0 | 0 | $210.00 | $0.86 | 0 | 0 |
| $72.39 | 0 | 0 | $215.00 | $0.92 | 0 | 0 |
| $67.46 | 0 | 0 | $220.00 | $0.97 | 0 | 0 |
| $62.52 | 0 | 0 | $225.00 | $1.02 | 0 | 0 |
| $57.59 | 0 | 0 | $230.00 | $1.08 | 0 | 1 |
| $52.65 | 0 | 0 | $235.00 | $1.13 | 0 | 2 |
| $47.72 | 0 | 0 | $240.00 | $1.18 | 0 | 1 |
| $42.78 | 0 | 0 | $245.00 | $1.24 | 0 | 3 |
| $37.85 | 0 | 0 | $250.00 | $1.29 | 0 | 2 |
| $33.09 | 0 | 0 | $255.00 | $1.53 | 0 | 2 |
| $28.38 | 0 | 0 | $260.00 | $1.80 | 0 | 1 |
| $0.00 | 0 | 0 | $262.50 | $0.00 | 0 | 0 |
| $23.94 | 0 | 6 | $265.00 | $2.35 | 0 | 7 |
| $0.00 | 0 | 0 | $267.50 | $0.00 | 0 | 0 |
| $19.79 | 0 | 7 | $270.00 | $3.20 | 0 | 0 |
| $0.00 | 0 | 0 | $272.50 | $0.00 | 0 | 0 |
| $16.34 | 0 | 2 | $275.00 | $4.75 | 0 | 0 |
| $0.00 | 0 | 0 | $277.50 | $0.00 | 0 | 0 |
| $13.14 | 0 | 8 | $280.00 | $6.55 | 0 | 14 |
| $0.00 | 0 | 0 | $282.50 | $0.00 | 0 | 0 |
| $10.08 | 0 | 47 | $285.00 | $8.50 | 0 | 2 |
| $0.00 | 0 | 0 | $287.50 | $0.00 | 0 | 0 |
| $7.45 | 0 | 17 | $290.00 | $10.88 | 0 | 0 |
| $0.00 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $5.80 | 1 | 3 | $295.00 | $13.59 | 0 | 0 |
| $0.00 | 0 | 0 | $297.50 | $0.00 | 0 | 0 |
| $4.11 | 0 | 16 | $300.00 | $17.60 | 0 | 0 |
| $0.00 | 0 | 0 | $302.50 | $0.00 | 0 | 0 |
| $3.09 | 0 | 1 | $305.00 | $21.62 | 0 | 0 |
| $0.00 | 0 | 0 | $307.50 | $0.00 | 0 | 0 |
| $2.08 | 0 | 0 | $310.00 | $25.67 | 0 | 0 |
| $1.90 | 0 | 0 | $315.00 | $30.51 | 0 | 0 |
| $1.73 | 0 | 0 | $320.00 | $35.35 | 0 | 0 |
| $1.56 | 0 | 0 | $325.00 | $40.20 | 0 | 0 |
| $1.42 | 0 | 30 | $330.00 | $45.09 | 0 | 0 |
| $1.29 | 0 | 0 | $335.00 | $49.98 | 0 | 0 |
| $1.16 | 0 | 0 | $340.00 | $54.87 | 0 | 0 |
| $1.03 | 0 | 0 | $345.00 | $59.77 | 0 | 0 |
| $0.90 | 0 | 0 | $350.00 | $64.66 | 0 | 0 |
Nov 13, 2026 (42个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $141.81 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $136.83 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $131.85 | 0 | 0 | $155.00 | $0.01 | 0 | 0 |
| $126.87 | 0 | 0 | $160.00 | $0.02 | 0 | 0 |
| $121.90 | 0 | 0 | $165.00 | $0.03 | 0 | 0 |
| $116.93 | 0 | 0 | $170.00 | $0.04 | 0 | 0 |
| $111.98 | 0 | 0 | $175.00 | $0.07 | 0 | 0 |
| $107.04 | 0 | 0 | $180.00 | $0.12 | 0 | 0 |
| $102.11 | 0 | 0 | $185.00 | $0.18 | 0 | 0 |
| $97.22 | 0 | 0 | $190.00 | $0.27 | 0 | 0 |
| $92.34 | 0 | 0 | $195.00 | $0.37 | 0 | 0 |
| $87.45 | 0 | 0 | $200.00 | $0.47 | 0 | 0 |
| $82.57 | 0 | 0 | $205.00 | $0.58 | 0 | 0 |
| $77.69 | 0 | 0 | $210.00 | $0.68 | 0 | 0 |
| $72.81 | 0 | 0 | $215.00 | $0.78 | 0 | 0 |
| $67.93 | 0 | 0 | $220.00 | $0.89 | 0 | 0 |
| $63.05 | 0 | 0 | $225.00 | $0.99 | 0 | 1 |
| $58.16 | 0 | 0 | $230.00 | $1.09 | 0 | 0 |
| $53.28 | 0 | 0 | $235.00 | $1.20 | 0 | 0 |
| $48.40 | 0 | 0 | $240.00 | $1.30 | 0 | 3 |
| $43.52 | 0 | 0 | $245.00 | $1.40 | 0 | 0 |
| $38.66 | 0 | 0 | $250.00 | $1.53 | 0 | 0 |
| $33.87 | 0 | 0 | $255.00 | $1.73 | 0 | 1 |
| $29.38 | 0 | 0 | $260.00 | $1.85 | 1 | 1 |
| $24.89 | 0 | 0 | $265.00 | $2.73 | 0 | 0 |
| $21.15 | 1 | 0 | $270.00 | $4.04 | 0 | 1 |
| $17.52 | 0 | 0 | $275.00 | $5.35 | 0 | 0 |
| $14.31 | 0 | 24 | $280.00 | $7.15 | 0 | 0 |
| $11.29 | 0 | 0 | $285.00 | $8.64 | 1 | 1 |
| $8.57 | 1 | 3 | $290.00 | $11.79 | 0 | 0 |
| $6.55 | 0 | 35 | $295.00 | $14.48 | 0 | 0 |
| $5.00 | 1 | 49 | $300.00 | $17.60 | 0 | 0 |
| $3.38 | 0 | 5 | $305.00 | $21.45 | 0 | 0 |
| $2.55 | 0 | 0 | $310.00 | $25.71 | 0 | 0 |
| $1.73 | 0 | 0 | $315.00 | $30.01 | 0 | 0 |
| $1.68 | 0 | 0 | $320.00 | $34.98 | 0 | 0 |
| $1.63 | 0 | 0 | $325.00 | $39.95 | 0 | 0 |
| $1.58 | 0 | 0 | $330.00 | $44.92 | 0 | 0 |
| $1.54 | 0 | 0 | $335.00 | $49.89 | 0 | 0 |
| $1.49 | 0 | 0 | $340.00 | $54.85 | 0 | 0 |
| $1.44 | 0 | 0 | $345.00 | $59.82 | 0 | 0 |
| $1.40 | 0 | 0 | $350.00 | $64.79 | 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 12:14，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 20:01:20 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
自动数据处理公司 讨论区 0 条评论