欧特克
ADSK
239.90
-5.26
-2.15%
欧特克
US · ADSK
#506 按市值排名
上市于 1985
239.90
-5.26
-2.15%
实时 - 追踪5344个代码 - 心跳于386秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
2221 574
■ 看涨成交量■ 看跌成交量
- 今日看涨期权成交量超过看跌期权 3.8 倍以上——当日期权资金流向偏向乐观。
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42.49%——对应一个标准差的波动区间大约为$212.18–$267.62。
期权隐含区间（约68%概率），27天
$212.18现价 $239.90$267.62
分析师目标价区间（约12个月）
$215.00均值 $303.74$341.00
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 23 $247.50 | 看涨 | $2.94 | 749 | 10 | 55.13% |
| Oct 16 $245.00 | 看跌 | $2.85 | 212 | 206 | 98.76% |
| Oct 23 $255.00 | 看涨 | $1.50 | 204 | 47 | 47.73% |
| Oct 30 $245.00 | 看涨 | $6.00 | 174 | 56 | 43.56% |
| Oct 16 $235.00 | 看涨 | $8.91 | 116 | 79 | 118.62% |
| Oct 2 $215.00 | 看涨 | $1.37 | 115 | 149 | 86.36% |
| Oct 23 $242.50 | 看涨 | $10.10 | 113 | 130 | 55.76% |
| Oct 9 $235.00 | 看涨 | $2.21 | 112 | 170 | 91.02% |
| Oct 16 $250.00 | 看涨 | $0.82 | 88 | 288 | 95.02% |
| Oct 30 $237.50 | 看涨 | $9.50 | 84 | 0 | 48.88% |
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）
Oct 2, 2026 (56个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $84.03 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $79.04 | 0 | 36 | $130.00 | $0.00 | 0 | 0 |
| $74.04 | 0 | 36 | $135.00 | $0.00 | 0 | 0 |
| $69.04 | 0 | 1 | $140.00 | $0.00 | 0 | 0 |
| $64.04 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $59.04 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $54.04 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $49.04 | 0 | 0 | $160.00 | $0.00 | 0 | 189 |
| $44.04 | 0 | 0 | $165.00 | $0.00 | 0 | 9 |
| $39.04 | 0 | 0 | $170.00 | $0.00 | 0 | 23 |
| $34.05 | 0 | 0 | $175.00 | $0.00 | 0 | 11 |
| $29.05 | 0 | 0 | $180.00 | $0.00 | 0 | 122 |
| $24.05 | 0 | 0 | $185.00 | $0.00 | 0 | 38 |
| $19.06 | 0 | 10 | $190.00 | $2.45 | 1 | 132 |
| $16.59 | 0 | 0 | $192.50 | $2.46 | 1 | 298 |
| $14.14 | 0 | 0 | $195.00 | $0.25 | 21 | 81 |
| $11.76 | 0 | 0 | $197.50 | $0.05 | 27 | 124 |
| $16.19 | 1 | 10 | $200.00 | $0.10 | 14 | 380 |
| $7.43 | 0 | 1 | $202.50 | $0.17 | 2 | 135 |
| $5.37 | 0 | 15 | $205.00 | $0.68 | 22 | 81 |
| $5.64 | 4 | 26 | $207.50 | $0.72 | 6 | 51 |
| $3.78 | 15 | 55 | $210.00 | $1.63 | 7 | 55 |
| $2.00 | 1 | 57 | $212.50 | $5.27 | 0 | 12 |
| $1.37 | 115 | 149 | $215.00 | $4.40 | 1 | 149 |
| $0.63 | 21 | 142 | $217.50 | $9.36 | 0 | 2 |
| $0.65 | 19 | 77 | $220.00 | $11.52 | 0 | 164 |
| $0.19 | 18 | 412 | $222.50 | $11.98 | 3 | 4 |
| $0.11 | 64 | 761 | $225.00 | $12.58 | 1 | 15 |
| $0.05 | 3 | 20 | $227.50 | $18.91 | 0 | 0 |
| $0.08 | 2 | 74 | $230.00 | $18.00 | 3 | 0 |
| $0.19 | 1 | 11 | $232.50 | $23.85 | 0 | 0 |
| $0.35 | 0 | 64 | $235.00 | $26.31 | 0 | 0 |
| $0.32 | 0 | 30 | $237.50 | $28.78 | 0 | 0 |
| $0.28 | 0 | 51 | $240.00 | $31.24 | 0 | 1 |
| $0.25 | 0 | 67 | $242.50 | $33.71 | 0 | 0 |
| $0.21 | 0 | 45 | $245.00 | $36.17 | 0 | 0 |
| $0.18 | 0 | 0 | $247.50 | $38.64 | 0 | 0 |
| $0.14 | 0 | 7 | $250.00 | $41.11 | 0 | 0 |
| $0.07 | 0 | 28 | $255.00 | $46.04 | 0 | 0 |
| $0.04 | 0 | 26 | $260.00 | $51.01 | 0 | 0 |
| $0.02 | 0 | 1 | $265.00 | $56.00 | 0 | 0 |
| $0.01 | 0 | 11 | $270.00 | $61.00 | 0 | 0 |
| $0.00 | 0 | 4 | $275.00 | $66.00 | 0 | 0 |
| $0.00 | 0 | 12 | $280.00 | $71.00 | 0 | 0 |
| $0.00 | 0 | 49 | $285.00 | $76.00 | 0 | 0 |
| $0.08 | 1 | 2 | $290.00 | $81.00 | 0 | 2 |
| $0.00 | 0 | 17 | $295.00 | $86.00 | 0 | 0 |
| $0.00 | 0 | 17 | $300.00 | $91.00 | 0 | 0 |
| $0.00 | 0 | 10 | $305.00 | $96.00 | 0 | 0 |
| $0.00 | 0 | 1 | $310.00 | $101.00 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $106.00 | 0 | 0 |
| $0.00 | 0 | 22 | $320.00 | $111.00 | 0 | 0 |
| $0.00 | 0 | 97 | $325.00 | $116.00 | 0 | 0 |
| $0.00 | 0 | 2 | $330.00 | $121.00 | 0 | 0 |
| $0.00 | 0 | 1 | $340.00 | $131.00 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $141.00 | 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 | |
| $98.74 | 0 | 0 | $135.00 | $0.00 | 0 | 1 |
| $93.74 | 0 | 0 | $140.00 | $0.00 | 0 | 1 |
| $88.74 | 0 | 0 | $145.00 | $0.00 | 0 | 1 |
| $83.74 | 0 | 0 | $150.00 | $0.00 | 0 | 1 |
| $78.74 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $73.74 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $68.74 | 0 | 0 | $165.00 | $0.00 | 0 | 19 |
| $63.75 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $58.75 | 0 | 0 | $175.00 | $0.00 | 0 | 22 |
| $53.75 | 0 | 0 | $180.00 | $0.00 | 0 | 47 |
| $48.75 | 0 | 0 | $185.00 | $0.00 | 0 | 56 |
| $46.25 | 0 | 0 | $187.50 | $0.00 | 0 | 0 |
| $43.75 | 0 | 0 | $190.00 | $0.00 | 0 | 785 |
| $41.25 | 0 | 0 | $192.50 | $0.00 | 0 | 17 |
| $38.75 | 0 | 0 | $195.00 | $0.00 | 0 | 82 |
| $36.25 | 0 | 2 | $197.50 | $0.00 | 0 | 13 |
| $33.75 | 0 | 2 | $200.00 | $0.00 | 0 | 101 |
| $31.25 | 0 | 8 | $202.50 | $0.00 | 0 | 205 |
| $28.75 | 0 | 8 | $205.00 | $0.00 | 0 | 26 |
| $26.25 | 0 | 9 | $207.50 | $0.00 | 0 | 204 |
| $23.75 | 0 | 20 | $210.00 | $0.00 | 0 | 42 |
| $21.25 | 0 | 20 | $212.50 | $0.00 | 0 | 45 |
| $21.10 | 3 | 35 | $215.00 | $0.01 | 0 | 24 |
| $18.92 | 3 | 19 | $217.50 | $0.02 | 0 | 54 |
| $17.40 | 4 | 358 | $220.00 | $0.05 | 1 | 37 |
| $13.70 | 1 | 18 | $222.50 | $0.17 | 0 | 24 |
| $12.27 | 6 | 381 | $225.00 | $0.37 | 0 | 48 |
| $9.82 | 6 | 402 | $227.50 | $0.56 | 0 | 50 |
| $7.00 | 1 | 737 | $230.00 | $1.40 | 0 | 18 |
| $3.38 | 4 | 82 | $232.50 | $2.24 | 0 | 5 |
| $2.21 | 112 | 170 | $235.00 | $3.10 | 0 | 5 |
| $1.58 | 2 | 71 | $237.50 | $2.20 | 1 | 0 |
| $0.83 | 1 | 342 | $240.00 | $7.05 | 0 | 2 |
| $0.47 | 0 | 28 | $242.50 | $9.26 | 0 | 0 |
| $0.24 | 0 | 219 | $245.00 | $11.54 | 0 | 0 |
| $0.05 | 0 | 26 | $250.00 | $16.40 | 0 | 1 |
| $0.01 | 0 | 11 | $255.00 | $21.40 | 0 | 0 |
| $0.00 | 0 | 3 | $260.00 | $26.40 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $31.40 | 0 | 0 |
| $0.00 | 0 | 69 | $270.00 | $36.40 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $41.40 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $46.40 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $51.40 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $56.40 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $61.40 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $66.40 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $71.40 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $76.40 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $81.40 | 0 | 0 |
| $0.00 | 0 | 186 | $320.00 | $86.40 | 0 | 0 |
| $0.00 | 0 | 97 | $325.00 | $91.40 | 0 | 0 |
| $0.00 | 0 | 1 | $330.00 | $96.40 | 0 | 0 |
| $0.00 | 0 | 1 | $340.00 | $106.40 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $116.40 | 0 | 0 |
Oct 16, 2026 (61个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $121.14 | 0 | 1 | $110.00 | $0.00 | 0 | 30 |
| $116.14 | 0 | 3 | $115.00 | $0.00 | 0 | 9 |
| $111.14 | 0 | 3 | $120.00 | $0.00 | 0 | 9 |
| $106.14 | 0 | 0 | $125.00 | $0.00 | 0 | 11 |
| $101.14 | 0 | 1 | $130.00 | $0.00 | 0 | 35 |
| $96.14 | 0 | 0 | $135.00 | $0.00 | 0 | 12 |
| $91.14 | 0 | 2 | $140.00 | $0.00 | 0 | 6 |
| $86.14 | 0 | 2 | $145.00 | $0.00 | 0 | 6 |
| $81.14 | 0 | 3 | $150.00 | $0.00 | 0 | 16 |
| $76.14 | 0 | 0 | $155.00 | $0.00 | 0 | 177 |
| $71.14 | 0 | 0 | $160.00 | $0.17 | 1 | 79 |
| $66.14 | 0 | 0 | $165.00 | $0.22 | 1 | 24 |
| $61.14 | 0 | 3 | $170.00 | $0.00 | 0 | 86 |
| $56.14 | 0 | 4 | $175.00 | $0.00 | 0 | 71 |
| $51.14 | 0 | 5 | $180.00 | $0.25 | 4 | 98 |
| $46.14 | 0 | 7 | $185.00 | $0.00 | 0 | 115 |
| $43.64 | 0 | 3 | $187.50 | $0.00 | 0 | 0 |
| $41.14 | 0 | 120 | $190.00 | $0.00 | 0 | 253 |
| $38.64 | 0 | 0 | $192.50 | $0.00 | 0 | 18 |
| $36.14 | 0 | 5 | $195.00 | $0.00 | 0 | 261 |
| $33.64 | 0 | 0 | $197.50 | $0.01 | 0 | 25 |
| $31.14 | 0 | 60 | $200.00 | $0.02 | 0 | 303 |
| $28.65 | 0 | 4 | $202.50 | $0.03 | 0 | 55 |
| $26.17 | 0 | 2 | $205.00 | $0.06 | 0 | 67 |
| $23.71 | 0 | 2 | $207.50 | $0.11 | 0 | 27 |
| $21.28 | 0 | 114 | $210.00 | $0.04 | 3 | 230 |
| $30.66 | 3 | 7 | $212.50 | $0.27 | 0 | 31 |
| $27.50 | 2 | 6 | $215.00 | $0.05 | 1 | 40 |
| $14.03 | 0 | 23 | $217.50 | $0.45 | 0 | 32 |
| $23.34 | 9 | 448 | $220.00 | $0.05 | 5 | 540 |
| $21.00 | 4 | 9 | $222.50 | $1.00 | 0 | 108 |
| $18.97 | 3 | 64 | $225.00 | $0.20 | 13 | 91 |
| $6.32 | 0 | 19 | $227.50 | $0.20 | 33 | 22 |
| $13.93 | 14 | 476 | $230.00 | $0.50 | 39 | 349 |
| $3.88 | 0 | 33 | $232.50 | $0.30 | 11 | 17 |
| $8.91 | 116 | 79 | $235.00 | $0.50 | 23 | 307 |
| $8.10 | 19 | 43 | $237.50 | $0.45 | 10 | 13 |
| $5.87 | 20 | 270 | $240.00 | $1.75 | 4 | 289 |
| $3.49 | 13 | 67 | $242.50 | $2.50 | 15 | 14 |
| $2.60 | 70 | 763 | $245.00 | $2.85 | 212 | 206 |
| $1.74 | 4 | 4 | $247.50 | $16.81 | 0 | 0 |
| $0.82 | 88 | 288 | $250.00 | $9.30 | 1 | 7 |
| $0.16 | 0 | 18 | $252.50 | $21.59 | 0 | 0 |
| $0.10 | 0 | 5 | $255.00 | $24.03 | 0 | 0 |
| $0.06 | 0 | 0 | $257.50 | $26.49 | 0 | 0 |
| $0.15 | 7 | 345 | $260.00 | $28.96 | 0 | 2 |
| $0.01 | 0 | 0 | $265.00 | $33.94 | 0 | 0 |
| $0.00 | 0 | 258 | $270.00 | $38.93 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $43.93 | 0 | 0 |
| $0.00 | 0 | 414 | $280.00 | $48.92 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $53.92 | 0 | 0 |
| $0.00 | 0 | 75 | $290.00 | $58.92 | 0 | 0 |
| $0.03 | 1 | 192 | $300.00 | $68.92 | 0 | 0 |
| $0.00 | 0 | 37 | $310.00 | $78.92 | 0 | 0 |
| $0.00 | 0 | 143 | $320.00 | $88.92 | 0 | 0 |
| $0.00 | 0 | 148 | $330.00 | $98.91 | 0 | 0 |
| $0.00 | 0 | 13 | $340.00 | $108.91 | 0 | 0 |
| $0.00 | 0 | 61 | $350.00 | $118.91 | 0 | 0 |
| $0.00 | 0 | 3 | $360.00 | $128.91 | 0 | 0 |
| $0.00 | 0 | 9 | $370.00 | $138.91 | 0 | 0 |
| $0.00 | 0 | 3 | $380.00 | $148.90 | 0 | 0 |
Oct 23, 2026 (59个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $110.16 | 0 | 0 | $135.00 | $0.00 | 0 | 1 |
| $105.16 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $100.16 | 0 | 0 | $145.00 | $0.00 | 0 | 248 |
| $95.16 | 0 | 0 | $150.00 | $0.00 | 0 | 157 |
| $90.16 | 0 | 0 | $155.00 | $0.00 | 0 | 145 |
| $85.16 | 0 | 0 | $160.00 | $0.00 | 0 | 377 |
| $80.16 | 0 | 0 | $165.00 | $0.00 | 0 | 16 |
| $75.16 | 0 | 0 | $170.00 | $0.01 | 0 | 8 |
| $70.16 | 0 | 0 | $175.00 | $0.01 | 0 | 8 |
| $65.16 | 0 | 2 | $180.00 | $0.03 | 0 | 11 |
| $60.16 | 0 | 0 | $185.00 | $0.06 | 0 | 28 |
| $57.66 | 0 | 0 | $187.50 | $0.09 | 0 | 0 |
| $55.16 | 0 | 0 | $190.00 | $0.13 | 0 | 19 |
| $52.66 | 0 | 0 | $192.50 | $0.19 | 0 | 4 |
| $50.16 | 0 | 0 | $195.00 | $0.26 | 0 | 11 |
| $47.66 | 0 | 0 | $197.50 | $0.33 | 0 | 11 |
| $45.18 | 0 | 13 | $200.00 | $0.40 | 0 | 38 |
| $42.71 | 0 | 0 | $202.50 | $0.48 | 0 | 5 |
| $40.25 | 0 | 9 | $205.00 | $0.55 | 0 | 29 |
| $37.79 | 0 | 0 | $207.50 | $0.62 | 0 | 10 |
| $35.33 | 0 | 41 | $210.00 | $0.39 | 1 | 57 |
| $32.88 | 0 | 0 | $212.50 | $0.76 | 0 | 12 |
| $26.61 | 2 | 18 | $215.00 | $0.45 | 10 | 142 |
| $24.18 | 2 | 0 | $217.50 | $0.91 | 0 | 7 |
| $30.02 | 1 | 25 | $220.00 | $0.98 | 0 | 11 |
| $23.15 | 0 | 1 | $222.50 | $1.14 | 0 | 3 |
| $20.78 | 0 | 40 | $225.00 | $1.45 | 8 | 30 |
| $18.41 | 0 | 3 | $227.50 | $1.46 | 0 | 11 |
| $11.60 | 2 | 28 | $230.00 | $1.62 | 0 | 17 |
| $13.68 | 0 | 11 | $232.50 | $3.56 | 2 | 5 |
| $9.30 | 7 | 28 | $235.00 | $3.50 | 19 | 1 |
| $9.89 | 0 | 95 | $237.50 | $3.10 | 0 | 0 |
| $5.30 | 4 | 37 | $240.00 | $4.24 | 0 | 5 |
| $10.10 | 113 | 130 | $242.50 | $5.39 | 0 | 0 |
| $3.01 | 6 | 38 | $245.00 | $7.34 | 15 | 4 |
| $2.94 | 749 | 10 | $247.50 | $10.90 | 22 | 0 |
| $3.20 | 1 | 39 | $250.00 | $9.30 | 0 | 1 |
| $1.90 | 2 | 203 | $252.50 | $11.00 | 0 | 0 |
| $1.50 | 204 | 47 | $255.00 | $13.00 | 0 | 0 |
| $1.98 | 0 | 0 | $257.50 | $15.32 | 0 | 0 |
| $0.60 | 6 | 29 | $260.00 | $17.64 | 0 | 0 |
| $1.63 | 0 | 0 | $262.50 | $19.97 | 0 | 0 |
| $1.45 | 0 | 0 | $265.00 | $22.29 | 0 | 0 |
| $1.27 | 0 | 3 | $267.50 | $24.61 | 0 | 0 |
| $0.70 | 1 | 2 | $270.00 | $26.93 | 0 | 0 |
| $0.74 | 0 | 0 | $275.00 | $31.58 | 0 | 0 |
| $0.45 | 0 | 83 | $280.00 | $36.29 | 0 | 0 |
| $0.27 | 0 | 0 | $285.00 | $41.10 | 0 | 0 |
| $0.16 | 0 | 21 | $290.00 | $45.99 | 0 | 0 |
| $0.09 | 0 | 2 | $295.00 | $50.91 | 0 | 0 |
| $0.05 | 0 | 0 | $300.00 | $55.87 | 0 | 0 |
| $0.03 | 0 | 0 | $305.00 | $60.84 | 0 | 0 |
| $0.01 | 0 | 0 | $310.00 | $65.83 | 0 | 0 |
| $0.01 | 0 | 0 | $315.00 | $70.82 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $75.81 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $80.80 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $85.80 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $95.79 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $105.78 | 0 | 0 |
Oct 30, 2026 (49个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $110.22 | 0 | 0 | $135.00 | $0.03 | 0 | 1 |
| $105.23 | 0 | 0 | $140.00 | $0.03 | 0 | 0 |
| $100.25 | 0 | 0 | $145.00 | $0.04 | 0 | 248 |
| $95.27 | 0 | 0 | $150.00 | $0.06 | 0 | 167 |
| $90.30 | 0 | 0 | $155.00 | $0.08 | 0 | 202 |
| $85.33 | 0 | 0 | $160.00 | $0.10 | 0 | 383 |
| $80.36 | 0 | 0 | $165.00 | $0.12 | 0 | 0 |
| $75.40 | 0 | 0 | $170.00 | $0.16 | 0 | 1 |
| $70.45 | 0 | 0 | $175.00 | $0.20 | 0 | 26 |
| $65.51 | 0 | 2 | $180.00 | $0.25 | 0 | 12 |
| $60.58 | 0 | 0 | $185.00 | $0.31 | 0 | 10 |
| $55.66 | 0 | 0 | $190.00 | $0.38 | 0 | 11 |
| $50.76 | 0 | 0 | $195.00 | $0.47 | 0 | 17 |
| $45.85 | 0 | 0 | $200.00 | $0.38 | 4 | 301 |
| $40.95 | 0 | 0 | $205.00 | $0.65 | 0 | 20 |
| $38.59 | 0 | 0 | $207.50 | $0.79 | 0 | 0 |
| $39.28 | 2 | 34 | $210.00 | $0.92 | 0 | 16 |
| $33.91 | 0 | 0 | $212.50 | $1.09 | 0 | 0 |
| $34.53 | 2 | 23 | $215.00 | $1.26 | 0 | 13 |
| $29.25 | 0 | 0 | $217.50 | $1.43 | 0 | 0 |
| $26.92 | 0 | 19 | $220.00 | $1.60 | 0 | 6 |
| $24.60 | 0 | 0 | $222.50 | $1.77 | 0 | 0 |
| $22.27 | 0 | 9 | $225.00 | $1.94 | 0 | 86 |
| $20.42 | 0 | 0 | $227.50 | $2.58 | 0 | 1 |
| $18.57 | 0 | 112 | $230.00 | $3.23 | 0 | 0 |
| $16.72 | 0 | 1 | $232.50 | $3.88 | 0 | 0 |
| $12.70 | 1 | 6 | $235.00 | $4.28 | 1 | 0 |
| $9.50 | 84 | 0 | $237.50 | $5.17 | 0 | 0 |
| $11.17 | 0 | 9 | $240.00 | $5.81 | 0 | 1 |
| $9.31 | 0 | 0 | $242.50 | $6.46 | 0 | 0 |
| $6.00 | 174 | 56 | $245.00 | $7.83 | 0 | 3 |
| $7.06 | 0 | 2 | $247.50 | $9.21 | 0 | 0 |
| $4.00 | 4 | 32 | $250.00 | $10.58 | 0 | 0 |
| $5.18 | 0 | 2 | $252.50 | $12.33 | 0 | 0 |
| $2.90 | 11 | 19 | $255.00 | $14.07 | 0 | 0 |
| $3.67 | 0 | 0 | $257.50 | $15.82 | 0 | 0 |
| $2.92 | 0 | 14 | $260.00 | $17.57 | 0 | 0 |
| $0.00 | 0 | 0 | $262.50 | $0.00 | 0 | 0 |
| $2.50 | 0 | 14 | $265.00 | $22.14 | 0 | 0 |
| $2.15 | 0 | 0 | $270.00 | $26.79 | 0 | 0 |
| $1.86 | 0 | 3 | $275.00 | $31.50 | 0 | 0 |
| $1.20 | 2 | 85 | $280.00 | $36.26 | 0 | 0 |
| $1.41 | 0 | 3 | $285.00 | $41.05 | 0 | 0 |
| $1.23 | 0 | 0 | $290.00 | $45.88 | 0 | 0 |
| $1.08 | 0 | 0 | $295.00 | $50.73 | 0 | 0 |
| $0.95 | 0 | 0 | $300.00 | $55.60 | 0 | 0 |
| $0.84 | 0 | 0 | $305.00 | $60.49 | 0 | 0 |
| $0.75 | 0 | 0 | $310.00 | $65.40 | 0 | 0 |
| $0.66 | 0 | 0 | $315.00 | $70.32 | 0 | 0 |
Nov 6, 2026 (47个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $110.42 | 0 | 0 | $135.00 | $0.41 | 0 | 0 |
| $105.49 | 0 | 0 | $140.00 | $0.48 | 0 | 0 |
| $100.56 | 0 | 0 | $145.00 | $0.55 | 0 | 0 |
| $95.63 | 0 | 0 | $150.00 | $0.62 | 0 | 0 |
| $90.70 | 0 | 0 | $155.00 | $0.69 | 0 | 211 |
| $85.77 | 0 | 0 | $160.00 | $0.76 | 0 | 0 |
| $80.84 | 0 | 0 | $165.00 | $0.83 | 0 | 0 |
| $75.92 | 0 | 0 | $170.00 | $0.90 | 0 | 0 |
| $70.99 | 0 | 0 | $175.00 | $0.97 | 0 | 0 |
| $66.07 | 0 | 0 | $180.00 | $1.04 | 0 | 0 |
| $61.14 | 0 | 0 | $185.00 | $1.11 | 0 | 0 |
| $56.22 | 0 | 0 | $190.00 | $1.19 | 0 | 3 |
| $51.29 | 0 | 0 | $195.00 | $1.26 | 0 | 4 |
| $46.37 | 0 | 0 | $200.00 | $1.33 | 0 | 3 |
| $41.45 | 0 | 2 | $205.00 | $1.40 | 0 | 1 |
| $36.52 | 0 | 2 | $210.00 | $1.47 | 0 | 1 |
| $32.07 | 0 | 0 | $215.00 | $2.01 | 0 | 9 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $26.70 | 1 | 5 | $220.00 | $2.56 | 0 | 14 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $23.18 | 0 | 3 | $225.00 | $4.50 | 1 | 5 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $19.47 | 0 | 9 | $230.00 | $4.50 | 1 | 63 |
| $0.00 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $12.70 | 55 | 6 | $235.00 | $7.00 | 1 | 6 |
| $0.00 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $9.80 | 1 | 13 | $240.00 | $9.17 | 1 | 0 |
| $0.00 | 0 | 0 | $242.50 | $0.00 | 0 | 0 |
| $9.72 | 0 | 5 | $245.00 | $9.62 | 0 | 0 |
| $0.00 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $5.80 | 1 | 3 | $250.00 | $13.40 | 1 | 1 |
| $0.00 | 0 | 0 | $252.50 | $0.00 | 0 | 0 |
| $6.12 | 0 | 7 | $255.00 | $16.01 | 0 | 0 |
| $0.00 | 0 | 0 | $257.50 | $0.00 | 0 | 0 |
| $5.31 | 0 | 5 | $260.00 | $20.19 | 0 | 0 |
| $0.00 | 0 | 0 | $262.50 | $0.00 | 0 | 0 |
| $4.50 | 0 | 1 | $265.00 | $24.37 | 0 | 0 |
| $3.69 | 0 | 0 | $270.00 | $28.55 | 0 | 0 |
| $2.88 | 0 | 0 | $275.00 | $32.73 | 0 | 0 |
| $2.07 | 0 | 2 | $280.00 | $36.91 | 0 | 0 |
| $1.55 | 0 | 24 | $285.00 | $41.37 | 0 | 0 |
| $1.14 | 0 | 0 | $290.00 | $45.96 | 0 | 0 |
| $0.83 | 0 | 0 | $295.00 | $50.65 | 0 | 0 |
| $0.60 | 0 | 0 | $300.00 | $55.41 | 0 | 0 |
| $0.43 | 0 | 0 | $305.00 | $60.23 | 0 | 0 |
| $0.30 | 0 | 0 | $310.00 | $65.10 | 0 | 0 |
| $0.21 | 0 | 0 | $315.00 | $70.01 | 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 | |
| $112.11 | 0 | 0 | $135.00 | $2.01 | 0 | 0 |
| $107.16 | 0 | 0 | $140.00 | $2.05 | 0 | 0 |
| $102.20 | 0 | 0 | $145.00 | $2.09 | 0 | 0 |
| $97.25 | 0 | 0 | $150.00 | $2.12 | 0 | 0 |
| $92.30 | 0 | 0 | $155.00 | $2.16 | 0 | 100 |
| $87.34 | 0 | 0 | $160.00 | $2.20 | 0 | 0 |
| $82.39 | 0 | 0 | $165.00 | $2.23 | 0 | 0 |
| $77.44 | 0 | 0 | $170.00 | $2.27 | 0 | 0 |
| $72.48 | 0 | 0 | $175.00 | $2.30 | 0 | 0 |
| $67.53 | 0 | 0 | $180.00 | $2.34 | 0 | 24 |
| $62.58 | 0 | 0 | $185.00 | $2.38 | 0 | 1 |
| $57.63 | 0 | 0 | $190.00 | $2.41 | 0 | 0 |
| $52.68 | 0 | 0 | $195.00 | $2.45 | 0 | 2 |
| $47.73 | 0 | 0 | $200.00 | $2.48 | 0 | 2 |
| $42.78 | 0 | 0 | $205.00 | $2.52 | 0 | 4 |
| $37.85 | 0 | 0 | $210.00 | $2.58 | 0 | 1 |
| $33.10 | 0 | 0 | $215.00 | $2.82 | 0 | 3 |
| $28.36 | 0 | 0 | $220.00 | $3.05 | 0 | 0 |
| $24.32 | 0 | 0 | $225.00 | $4.00 | 0 | 2 |
| $20.43 | 0 | 0 | $230.00 | $5.10 | 0 | 1 |
| $17.05 | 0 | 1 | $235.00 | $6.71 | 0 | 3 |
| $13.80 | 0 | 1 | $240.00 | $8.44 | 0 | 0 |
| $10.54 | 0 | 1 | $245.00 | $10.18 | 0 | 1 |
| $7.00 | 1 | 9 | $250.00 | $13.46 | 0 | 3 |
| $7.52 | 0 | 4 | $255.00 | $17.14 | 0 | 0 |
| $5.10 | 1 | 2 | $260.00 | $20.82 | 0 | 0 |
| $4.90 | 0 | 0 | $265.00 | $24.50 | 0 | 0 |
| $4.07 | 0 | 0 | $270.00 | $28.66 | 0 | 0 |
| $3.23 | 0 | 0 | $275.00 | $32.82 | 0 | 0 |
| $2.59 | 0 | 0 | $280.00 | $37.18 | 0 | 0 |
| $2.14 | 0 | 0 | $285.00 | $41.73 | 0 | 0 |
| $1.70 | 0 | 24 | $290.00 | $46.29 | 0 | 0 |
| $1.26 | 0 | 0 | $295.00 | $50.85 | 0 | 0 |
| $0.81 | 0 | 0 | $300.00 | $55.42 | 0 | 0 |
| $0.60 | 0 | 0 | $305.00 | $60.22 | 0 | 0 |
| $0.44 | 0 | 0 | $310.00 | $65.07 | 0 | 0 |
| $0.32 | 0 | 0 | $315.00 | $69.97 | 0 | 0 |
期权链仅覆盖最近7个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 12:41，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 20:02:27 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
欧特克 讨论区 0 条评论