阿斯特拉实验室
ALAB
285.82
-16.16
-5.35%
阿斯特拉实验室
US · ALAB
#366 按市值排名
上市于 2024
285.82
-16.16
-5.35%
实时 - 追踪5344个代码 - 心跳于277秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
30641 17429
■ 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 1.8 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94.54%——对应一个标准差的波动区间大约为$212.33–$359.31。
期权隐含区间（约68%概率），27天
$212.33现价 $285.82$359.31
分析师目标价区间（约12个月）
$310.00均值 $421.36$500.00
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 $400.00 | 看涨 | $1.71 | 3,468 | 4,042 | 297.38% |
| Oct 23 $305.00 | 看涨 | $7.20 | 1,864 | 29 | 89.20% |
| Oct 23 $295.00 | 看涨 | $9.70 | 1,863 | 25 | 88.89% |
| Oct 9 $370.00 | 看涨 | $0.03 | 1,716 | 2,972 | 157.87% |
| Oct 9 $382.50 | 看涨 | $0.02 | 1,690 | 1,737 | 197.15% |
| Oct 2 $370.00 | 看涨 | $8.17 | 1,466 | 3,106 | 315.88% |
| Oct 2 $420.00 | 看涨 | $0.35 | 1,313 | 1,215 | 308.49% |
| Oct 2 $352.50 | 看涨 | $13.50 | 1,006 | 437 | 303.81% |
| Oct 16 $310.00 | 看涨 | $3.45 | 999 | 792 | 188.78% |
| Oct 9 $330.00 | 看跌 | $1.05 | 983 | 1,008 | 118.10% |
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 (127个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $194.50 | 1 | 13 | $165.00 | $0.01 | 6 | 74 |
| $186.30 | 0 | 5 | $170.00 | $0.01 | 74 | 40 |
| $181.30 | 0 | 23 | $175.00 | $0.13 | 150 | 125 |
| $176.30 | 0 | 6 | $180.00 | $0.01 | 15 | 261 |
| $171.31 | 0 | 0 | $185.00 | $0.07 | 70 | 69 |
| $166.31 | 0 | 3 | $190.00 | $0.01 | 2 | 36 |
| $161.31 | 0 | 1 | $195.00 | $0.00 | 0 | 15 |
| $158.81 | 0 | 0 | $197.50 | $0.00 | 0 | 3 |
| $156.31 | 0 | 1 | $200.00 | $0.00 | 0 | 25 |
| $153.81 | 0 | 0 | $202.50 | $0.00 | 0 | 12 |
| $151.31 | 0 | 4 | $205.00 | $0.00 | 0 | 34 |
| $156.00 | 4 | 2 | $207.50 | $0.00 | 0 | 0 |
| $146.31 | 0 | 19 | $210.00 | $0.00 | 0 | 241 |
| $143.81 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $141.31 | 0 | 1 | $215.00 | $0.00 | 0 | 59 |
| $138.81 | 0 | 0 | $217.50 | $0.00 | 0 | 40 |
| $136.31 | 0 | 1 | $220.00 | $0.00 | 0 | 301 |
| $133.81 | 0 | 0 | $222.50 | $0.00 | 0 | 6 |
| $131.31 | 0 | 10 | $225.00 | $0.02 | 11 | 107 |
| $132.00 | 6 | 5 | $227.50 | $0.00 | 0 | 3 |
| $126.32 | 0 | 3 | $230.00 | $0.01 | 9 | 204 |
| $123.82 | 0 | 0 | $232.50 | $0.00 | 0 | 1 |
| $121.32 | 0 | 1 | $235.00 | $0.07 | 2 | 56 |
| $118.82 | 0 | 0 | $237.50 | $0.00 | 0 | 2 |
| $114.10 | 1 | 4 | $240.00 | $0.03 | 9 | 496 |
| $113.82 | 0 | 0 | $242.50 | $0.00 | 0 | 9 |
| $111.32 | 0 | 1 | $245.00 | $0.00 | 0 | 68 |
| $108.82 | 0 | 0 | $247.50 | $0.00 | 0 | 4 |
| $106.32 | 0 | 11 | $250.00 | $0.00 | 0 | 189 |
| $103.82 | 0 | 0 | $252.50 | $0.00 | 0 | 10 |
| $101.33 | 0 | 7 | $255.00 | $0.01 | 0 | 89 |
| $98.83 | 0 | 0 | $257.50 | $0.01 | 0 | 1 |
| $99.88 | 3 | 28 | $260.00 | $0.05 | 1 | 159 |
| $93.84 | 0 | 0 | $262.50 | $0.01 | 0 | 37 |
| $91.34 | 0 | 7 | $265.00 | $0.36 | 10 | 48 |
| $88.00 | 1 | 30 | $267.50 | $0.03 | 0 | 20 |
| $92.50 | 8 | 313 | $270.00 | $0.15 | 3 | 60 |
| $83.88 | 0 | 10 | $272.50 | $0.05 | 0 | 3 |
| $81.39 | 0 | 36 | $275.00 | $0.10 | 2 | 39 |
| $78.91 | 0 | 3 | $277.50 | $0.08 | 0 | 10 |
| $75.45 | 4 | 301 | $280.00 | $0.03 | 316 | 674 |
| $73.94 | 0 | 1 | $282.50 | $0.11 | 0 | 31 |
| $73.68 | 1 | 46 | $285.00 | $0.04 | 321 | 362 |
| $69.00 | 0 | 1 | $287.50 | $0.17 | 0 | 42 |
| $67.50 | 7 | 46 | $290.00 | $0.05 | 8 | 420 |
| $64.08 | 0 | 17 | $292.50 | $0.04 | 8 | 309 |
| $61.63 | 0 | 54 | $295.00 | $0.05 | 20 | 218 |
| $59.23 | 0 | 23 | $297.50 | $0.06 | 418 | 699 |
| $56.64 | 35 | 91 | $300.00 | $0.08 | 198 | 596 |
| $60.35 | 2 | 15 | $302.50 | $0.09 | 52 | 89 |
| $57.70 | 6 | 52 | $305.00 | $0.24 | 46 | 289 |
| $49.66 | 0 | 21 | $307.50 | $0.47 | 4 | 32 |
| $49.00 | 6 | 142 | $310.00 | $0.26 | 217 | 429 |
| $50.45 | 3 | 13 | $312.50 | $0.46 | 205 | 244 |
| $42.69 | 0 | 47 | $315.00 | $0.60 | 70 | 274 |
| $40.49 | 0 | 16 | $317.50 | $0.82 | 174 | 184 |
| $36.50 | 1 | 68 | $320.00 | $0.76 | 363 | 352 |
| $36.14 | 0 | 44 | $322.50 | $1.33 | 45 | 135 |
| $35.97 | 6 | 120 | $325.00 | $1.14 | 368 | 433 |
| $32.13 | 0 | 63 | $327.50 | $2.13 | 107 | 116 |
| $28.43 | 5 | 110 | $330.00 | $2.18 | 834 | 1,284 |
| $24.85 | 3 | 63 | $332.50 | $3.24 | 62 | 81 |
| $23.10 | 6 | 84 | $335.00 | $3.10 | 429 | 398 |
| $27.61 | 1 | 28 | $337.50 | $4.40 | 82 | 72 |
| $26.23 | 11 | 124 | $340.00 | $4.71 | 368 | 546 |
| $19.41 | 2 | 28 | $342.50 | $6.25 | 32 | 109 |
| $22.07 | 1 | 114 | $345.00 | $7.16 | 53 | 211 |
| $16.49 | 3 | 45 | $347.50 | $7.95 | 33 | 157 |
| $14.10 | 26 | 267 | $350.00 | $8.50 | 685 | 600 |
| $13.50 | 1,006 | 437 | $352.50 | $11.22 | 67 | 594 |
| $14.00 | 89 | 385 | $355.00 | $12.00 | 135 | 140 |
| $13.20 | 166 | 181 | $357.50 | $9.90 | 44 | 57 |
| $11.90 | 578 | 925 | $360.00 | $15.75 | 117 | 100 |
| $9.03 | 380 | 394 | $362.50 | $14.60 | 25 | 52 |
| $9.40 | 711 | 676 | $365.00 | $15.62 | 89 | 155 |
| $7.04 | 28 | 158 | $367.50 | $21.13 | 0 | 42 |
| $8.17 | 1,466 | 3,106 | $370.00 | $22.85 | 0 | 221 |
| $7.09 | 63 | 162 | $372.50 | $18.55 | 25 | 26 |
| $6.60 | 951 | 1,311 | $375.00 | $24.05 | 12 | 238 |
| $4.60 | 11 | 182 | $377.50 | $28.24 | 0 | 25 |
| $5.05 | 796 | 1,517 | $380.00 | $27.85 | 3 | 203 |
| $3.55 | 29 | 1,796 | $382.50 | $32.04 | 0 | 13 |
| $3.80 | 169 | 991 | $385.00 | $34.40 | 2 | 169 |
| $4.00 | 2 | 94 | $387.50 | $36.04 | 0 | 17 |
| $2.86 | 139 | 296 | $390.00 | $38.04 | 0 | 9 |
| $2.90 | 72 | 117 | $392.50 | $40.10 | 0 | 5 |
| $1.40 | 651 | 1,895 | $395.00 | $42.17 | 0 | 1 |
| $2.27 | 15 | 38 | $397.50 | $44.23 | 0 | 112 |
| $1.71 | 3,468 | 4,042 | $400.00 | $46.37 | 0 | 6 |
| $0.95 | 21 | 35 | $402.50 | $48.53 | 0 | 112 |
| $0.85 | 88 | 466 | $405.00 | $50.68 | 0 | 1 |
| $0.85 | 19 | 87 | $407.50 | $53.07 | 0 | 0 |
| $0.82 | 162 | 223 | $410.00 | $55.47 | 0 | 0 |
| $0.72 | 27 | 29 | $412.50 | $57.86 | 0 | 0 |
| $0.56 | 16 | 131 | $415.00 | $60.25 | 0 | 0 |
| $0.49 | 14 | 15 | $417.50 | $62.65 | 0 | 0 |
| $0.35 | 1,313 | 1,215 | $420.00 | $65.04 | 0 | 1 |
| $0.34 | 71 | 255 | $422.50 | $67.43 | 0 | 0 |
| $0.31 | 49 | 170 | $425.00 | $69.83 | 0 | 0 |
| $0.94 | 0 | 203 | $427.50 | $72.22 | 0 | 0 |
| $0.18 | 18 | 81 | $430.00 | $74.62 | 0 | 0 |
| $0.01 | 4 | 9 | $432.50 | $77.02 | 0 | 0 |
| $0.20 | 100 | 151 | $435.00 | $79.42 | 0 | 0 |
| $0.51 | 0 | 8 | $437.50 | $81.82 | 0 | 0 |
| $0.05 | 42 | 144 | $440.00 | $79.20 | 6 | 0 |
| $0.36 | 0 | 11 | $442.50 | $85.00 | 6 | 0 |
| $1.06 | 8 | 19 | $445.00 | $89.17 | 0 | 0 |
| $0.29 | 0 | 11 | $447.50 | $91.64 | 0 | 0 |
| $0.02 | 239 | 189 | $450.00 | $94.12 | 0 | 0 |
| $0.22 | 0 | 4 | $452.50 | $96.59 | 0 | 0 |
| $0.19 | 0 | 82 | $455.00 | $99.07 | 0 | 0 |
| $0.15 | 0 | 4 | $457.50 | $101.55 | 0 | 0 |
| $0.01 | 46 | 75 | $460.00 | $104.00 | 6 | 0 |
| $0.10 | 0 | 1 | $462.50 | $106.53 | 0 | 0 |
| $0.09 | 0 | 5 | $465.00 | $109.03 | 0 | 0 |
| $0.08 | 0 | 0 | $467.50 | $111.53 | 0 | 0 |
| $0.07 | 0 | 60 | $470.00 | $114.03 | 0 | 0 |
| $0.06 | 0 | 8 | $472.50 | $116.53 | 0 | 0 |
| $0.05 | 0 | 21 | $475.00 | $119.03 | 0 | 0 |
| $0.04 | 0 | 1 | $477.50 | $121.53 | 0 | 0 |
| $0.03 | 0 | 36 | $480.00 | $119.16 | 2 | 0 |
| $0.03 | 0 | 1 | $482.50 | $126.53 | 0 | 0 |
| $0.01 | 17 | 1,070 | $485.00 | $124.30 | 2 | 0 |
| $0.02 | 0 | 58 | $487.50 | $131.53 | 0 | 0 |
| $0.03 | 4 | 145 | $490.00 | $134.03 | 0 | 0 |
| $0.01 | 0 | 19 | $500.00 | $144.03 | 0 | 0 |
| $0.00 | 0 | 28 | $510.00 | $154.03 | 0 | 0 |
Oct 9, 2026 (110个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $182.05 | 0 | 14 | $165.00 | $0.00 | 0 | 32 |
| $177.05 | 0 | 30 | $170.00 | $0.00 | 0 | 35 |
| $172.05 | 0 | 5 | $175.00 | $0.00 | 0 | 41 |
| $167.05 | 0 | 10 | $180.00 | $0.02 | 4 | 191 |
| $162.05 | 0 | 6 | $185.00 | $0.00 | 0 | 32 |
| $157.05 | 0 | 4 | $190.00 | $0.00 | 0 | 158 |
| $152.05 | 0 | 6 | $195.00 | $0.01 | 4 | 43 |
| $147.05 | 0 | 3 | $200.00 | $0.01 | 1 | 59 |
| $142.05 | 0 | 3 | $205.00 | $0.00 | 0 | 26 |
| $137.05 | 0 | 3 | $210.00 | $0.01 | 3 | 83 |
| $132.05 | 0 | 0 | $215.00 | $0.00 | 0 | 50 |
| $127.05 | 0 | 1 | $220.00 | $0.01 | 21 | 33 |
| $122.05 | 0 | 26 | $225.00 | $0.00 | 0 | 49 |
| $117.05 | 0 | 2 | $230.00 | $0.01 | 2 | 95 |
| $112.05 | 0 | 2 | $235.00 | $0.01 | 2 | 82 |
| $107.05 | 0 | 7 | $240.00 | $0.00 | 0 | 459 |
| $102.05 | 0 | 29 | $245.00 | $0.01 | 10 | 66 |
| $97.05 | 0 | 6 | $250.00 | $0.03 | 24 | 152 |
| $77.00 | 5 | 24 | $255.00 | $0.01 | 13 | 64 |
| $87.06 | 0 | 22 | $260.00 | $0.01 | 10 | 97 |
| $68.60 | 3 | 12 | $265.00 | $0.03 | 0 | 156 |
| $61.92 | 2 | 12 | $270.00 | $0.03 | 0 | 124 |
| $74.58 | 0 | 11 | $272.50 | $0.04 | 0 | 4 |
| $72.08 | 0 | 7 | $275.00 | $0.04 | 0 | 141 |
| $57.83 | 18 | 1 | $277.50 | $0.01 | 25 | 141 |
| $67.09 | 0 | 169 | $280.00 | $0.05 | 0 | 145 |
| $64.59 | 0 | 1 | $282.50 | $1.86 | 1 | 11 |
| $50.36 | 1 | 85 | $285.00 | $0.05 | 0 | 121 |
| $59.60 | 0 | 0 | $287.50 | $0.06 | 0 | 60 |
| $57.10 | 0 | 104 | $290.00 | $0.06 | 0 | 303 |
| $41.35 | 12 | 12 | $292.50 | $0.02 | 9 | 85 |
| $52.11 | 0 | 93 | $295.00 | $0.07 | 0 | 98 |
| $49.61 | 0 | 1 | $297.50 | $0.07 | 0 | 94 |
| $29.75 | 1 | 118 | $300.00 | $0.05 | 2 | 243 |
| $44.68 | 0 | 1 | $302.50 | $0.05 | 10 | 45 |
| $41.90 | 1 | 101 | $305.00 | $0.21 | 0 | 115 |
| $39.82 | 0 | 18 | $307.50 | $0.03 | 6 | 94 |
| $37.40 | 0 | 61 | $310.00 | $0.28 | 2 | 346 |
| $34.97 | 0 | 4 | $312.50 | $0.43 | 0 | 54 |
| $32.54 | 0 | 146 | $315.00 | $0.29 | 23 | 377 |
| $30.12 | 0 | 4 | $317.50 | $0.10 | 81 | 123 |
| $13.25 | 1 | 48 | $320.00 | $0.25 | 176 | 188 |
| $25.38 | 0 | 19 | $322.50 | $0.44 | 91 | 48 |
| $5.69 | 3 | 26 | $325.00 | $0.42 | 678 | 304 |
| $6.25 | 4 | 2 | $327.50 | $0.80 | 108 | 69 |
| $8.00 | 116 | 208 | $330.00 | $1.05 | 983 | 1,008 |
| $7.10 | 42 | 4 | $332.50 | $1.71 | 56 | 59 |
| $3.95 | 766 | 14 | $335.00 | $2.57 | 90 | 327 |
| $2.88 | 133 | 22 | $337.50 | $4.60 | 105 | 410 |
| $1.90 | 155 | 50 | $340.00 | $5.21 | 86 | 426 |
| $1.02 | 27 | 31 | $342.50 | $9.85 | 16 | 270 |
| $0.80 | 143 | 110 | $345.00 | $9.50 | 60 | 293 |
| $0.75 | 46 | 63 | $347.50 | $14.43 | 28 | 90 |
| $0.29 | 396 | 123 | $350.00 | $14.24 | 118 | 435 |
| $0.40 | 61 | 135 | $352.50 | $18.00 | 14 | 163 |
| $0.22 | 34 | 185 | $355.00 | $17.95 | 34 | 365 |
| $0.14 | 39 | 99 | $357.50 | $27.03 | 8 | 79 |
| $0.01 | 89 | 531 | $360.00 | $23.34 | 66 | 403 |
| $0.11 | 117 | 153 | $362.50 | $26.09 | 3 | 57 |
| $0.10 | 38 | 284 | $365.00 | $28.21 | 16 | 351 |
| $0.05 | 7 | 64 | $367.50 | $31.33 | 3 | 73 |
| $0.03 | 1,716 | 2,972 | $370.00 | $37.28 | 4 | 167 |
| $0.28 | 1 | 72 | $372.50 | $35.55 | 1 | 19 |
| $0.03 | 21 | 468 | $375.00 | $38.71 | 14 | 164 |
| $0.06 | 13 | 157 | $377.50 | $41.28 | 2 | 53 |
| $0.01 | 52 | 739 | $380.00 | $44.20 | 20 | 224 |
| $0.02 | 1,690 | 1,737 | $382.50 | $50.60 | 1 | 74 |
| $0.03 | 27 | 426 | $385.00 | $49.35 | 1 | 150 |
| $0.03 | 6 | 204 | $387.50 | $40.75 | 0 | 5 |
| $0.01 | 124 | 618 | $390.00 | $57.37 | 1 | 54 |
| $0.03 | 9 | 240 | $392.50 | $45.69 | 0 | 0 |
| $0.09 | 50 | 201 | $395.00 | $48.16 | 0 | 0 |
| $0.05 | 12 | 431 | $397.50 | $50.64 | 0 | 0 |
| $0.01 | 245 | 1,046 | $400.00 | $53.11 | 0 | 0 |
| $0.03 | 50 | 152 | $402.50 | $68.65 | 3 | 0 |
| $0.01 | 19 | 158 | $405.00 | $58.10 | 0 | 0 |
| $0.01 | 2 | 54 | $407.50 | $60.59 | 0 | 0 |
| $0.26 | 3 | 662 | $410.00 | $63.09 | 0 | 0 |
| $0.12 | 0 | 68 | $412.50 | $65.58 | 0 | 0 |
| $0.01 | 46 | 165 | $415.00 | $68.08 | 0 | 0 |
| $0.11 | 0 | 61 | $417.50 | $70.57 | 0 | 0 |
| $0.01 | 15 | 625 | $420.00 | $73.07 | 0 | 0 |
| $0.10 | 0 | 278 | $422.50 | $75.56 | 0 | 0 |
| $0.10 | 0 | 414 | $425.00 | $78.05 | 0 | 0 |
| $0.01 | 1 | 22 | $427.50 | $80.55 | 0 | 0 |
| $0.01 | 13 | 202 | $430.00 | $83.04 | 0 | 0 |
| $0.08 | 0 | 56 | $432.50 | $85.54 | 0 | 0 |
| $0.08 | 0 | 139 | $435.00 | $88.03 | 0 | 0 |
| $0.07 | 0 | 18 | $437.50 | $90.53 | 0 | 0 |
| $0.01 | 24 | 359 | $440.00 | $93.02 | 0 | 0 |
| $0.06 | 0 | 114 | $442.50 | $95.52 | 0 | 0 |
| $0.06 | 0 | 150 | $445.00 | $98.01 | 0 | 0 |
| $0.05 | 0 | 65 | $447.50 | $100.51 | 0 | 0 |
| $0.02 | 2 | 625 | $450.00 | $103.00 | 0 | 0 |
| $0.04 | 0 | 265 | $452.50 | $105.50 | 0 | 0 |
| $0.04 | 0 | 82 | $455.00 | $107.99 | 0 | 0 |
| $0.03 | 0 | 11 | $457.50 | $110.49 | 0 | 0 |
| $0.01 | 7 | 354 | $460.00 | $112.98 | 0 | 0 |
| $0.02 | 0 | 111 | $462.50 | $115.47 | 0 | 0 |
| $0.01 | 10 | 149 | $465.00 | $117.97 | 0 | 2 |
| $0.01 | 0 | 14 | $467.50 | $120.47 | 0 | 0 |
| $0.01 | 0 | 242 | $470.00 | $122.96 | 0 | 0 |
| $0.01 | 0 | 1 | $472.50 | $125.46 | 0 | 0 |
| $0.01 | 0 | 11 | $475.00 | $127.96 | 0 | 0 |
| $0.01 | 0 | 44 | $477.50 | $130.46 | 0 | 0 |
| $0.01 | 0 | 36 | $480.00 | $146.25 | 8 | 0 |
| $0.00 | 0 | 1 | $482.50 | $135.46 | 0 | 0 |
| $0.00 | 0 | 14 | $490.00 | $142.95 | 0 | 0 |
| $0.00 | 0 | 53 | $500.00 | $152.95 | 0 | 0 |
| $0.01 | 1 | 112 | $510.00 | $162.95 | 0 | 0 |
Oct 16, 2026 (163个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $233.37 | 5 | 18 | $55.00 | $0.00 | 0 | 285 |
| $240.42 | 0 | 73 | $60.00 | $0.00 | 0 | 379 |
| $235.42 | 0 | 5 | $65.00 | $0.00 | 0 | 241 |
| $230.42 | 0 | 2 | $70.00 | $0.00 | 0 | 36 |
| $225.42 | 0 | 3 | $75.00 | $0.00 | 0 | 96 |
| $220.42 | 0 | 7 | $80.00 | $0.00 | 0 | 25 |
| $215.42 | 0 | 23 | $85.00 | $0.00 | 0 | 16 |
| $210.42 | 0 | 1 | $90.00 | $0.00 | 0 | 38 |
| $205.43 | 0 | 3 | $95.00 | $0.00 | 0 | 33 |
| $200.43 | 0 | 29 | $100.00 | $0.00 | 0 | 36 |
| $195.43 | 0 | 6 | $105.00 | $0.00 | 0 | 39 |
| $190.43 | 0 | 6 | $110.00 | $0.00 | 0 | 37 |
| $185.43 | 0 | 2 | $115.00 | $0.00 | 0 | 87 |
| $180.43 | 0 | 55 | $120.00 | $0.00 | 0 | 56 |
| $175.43 | 0 | 28 | $125.00 | $0.00 | 0 | 418 |
| $170.43 | 0 | 17 | $130.00 | $0.00 | 0 | 36 |
| $165.43 | 0 | 18 | $135.00 | $0.00 | 0 | 269 |
| $160.44 | 0 | 36 | $140.00 | $0.00 | 0 | 27 |
| $155.44 | 0 | 12 | $145.00 | $0.00 | 0 | 35 |
| $150.44 | 0 | 95 | $150.00 | $0.00 | 0 | 341 |
| $145.44 | 0 | 44 | $155.00 | $0.00 | 0 | 88 |
| $140.44 | 0 | 60 | $160.00 | $0.00 | 0 | 43 |
| $135.45 | 0 | 26 | $165.00 | $0.01 | 0 | 51 |
| $122.47 | 1 | 27 | $170.00 | $0.01 | 4 | 328 |
| $117.57 | 1 | 20 | $175.00 | $0.02 | 0 | 88 |
| $120.47 | 0 | 115 | $180.00 | $0.02 | 0 | 331 |
| $101.87 | 1 | 40 | $185.00 | $0.03 | 0 | 289 |
| $110.48 | 0 | 31 | $190.00 | $0.03 | 0 | 103 |
| $105.49 | 0 | 24 | $195.00 | $0.04 | 0 | 112 |
| $100.44 | 1 | 86 | $200.00 | $0.05 | 1 | 467 |
| $90.51 | 0 | 1,067 | $210.00 | $0.06 | 0 | 210 |
| $80.53 | 0 | 63 | $220.00 | $0.05 | 10 | 320 |
| $55.03 | 1 | 61 | $230.00 | $0.17 | 0 | 830 |
| $65.71 | 0 | 0 | $235.00 | $0.25 | 2 | 10 |
| $45.66 | 4 | 476 | $240.00 | $0.18 | 15 | 556 |
| $55.92 | 0 | 1 | $245.00 | $0.46 | 0 | 32 |
| $51.03 | 0 | 92 | $250.00 | $0.26 | 95 | 317 |
| $46.13 | 0 | 2 | $255.00 | $0.09 | 26 | 74 |
| $34.25 | 4 | 270 | $260.00 | $0.26 | 73 | 359 |
| $38.90 | 0 | 0 | $262.50 | $0.65 | 20 | 24 |
| $36.56 | 0 | 4 | $265.00 | $0.15 | 71 | 62 |
| $34.28 | 0 | 0 | $267.50 | $1.32 | 0 | 1 |
| $22.50 | 2 | 603 | $270.00 | $0.40 | 149 | 760 |
| $29.82 | 0 | 0 | $272.50 | $1.32 | 15 | 12 |
| $15.00 | 40 | 39 | $275.00 | $0.90 | 83 | 163 |
| $25.64 | 0 | 14 | $277.50 | $0.82 | 16 | 102 |
| $23.55 | 19 | 367 | $280.00 | $0.75 | 206 | 966 |
| $14.98 | 5 | 45 | $282.50 | $1.54 | 924 | 731 |
| $10.20 | 52 | 38 | $285.00 | $1.35 | 62 | 178 |
| $7.55 | 87 | 45 | $287.50 | $1.80 | 70 | 84 |
| $12.00 | 80 | 230 | $290.00 | $2.40 | 726 | 454 |
| $11.35 | 181 | 66 | $292.50 | $3.50 | 47 | 121 |
| $9.25 | 135 | 57 | $295.00 | $3.70 | 86 | 489 |
| $8.11 | 25 | 27 | $297.50 | $4.55 | 100 | 208 |
| $7.70 | 365 | 365 | $300.00 | $6.20 | 164 | 884 |
| $7.00 | 92 | 95 | $302.50 | $7.20 | 30 | 136 |
| $5.20 | 136 | 68 | $305.00 | $7.73 | 62 | 230 |
| $4.25 | 131 | 156 | $307.50 | $9.49 | 16 | 62 |
| $3.45 | 999 | 792 | $310.00 | $11.42 | 79 | 1,051 |
| $2.87 | 78 | 103 | $312.50 | $14.00 | 14 | 73 |
| $2.07 | 124 | 140 | $315.00 | $15.93 | 24 | 151 |
| $0.77 | 12 | 81 | $317.50 | $28.82 | 7 | 100 |
| $0.80 | 178 | 492 | $320.00 | $21.54 | 32 | 463 |
| $1.00 | 809 | 763 | $322.50 | $33.30 | 4 | 87 |
| $0.80 | 108 | 354 | $325.00 | $24.00 | 102 | 553 |
| $0.68 | 1 | 78 | $327.50 | $38.76 | 52 | 114 |
| $0.46 | 117 | 436 | $330.00 | $31.40 | 61 | 460 |
| $0.14 | 5 | 187 | $332.50 | $31.84 | 71 | 68 |
| $0.27 | 28 | 153 | $335.00 | $36.18 | 102 | 237 |
| $0.88 | 1 | 116 | $337.50 | $45.45 | 9 | 45 |
| $0.16 | 49 | 797 | $340.00 | $40.20 | 63 | 210 |
| $0.17 | 7 | 119 | $342.50 | $48.77 | 15 | 45 |
| $0.11 | 28 | 293 | $345.00 | $45.00 | 2 | 62 |
| $0.09 | 6 | 112 | $347.50 | $53.90 | 3 | 2 |
| $0.08 | 102 | 982 | $350.00 | $59.95 | 70 | 296 |
| $0.05 | 16 | 2,742 | $352.50 | $51.87 | 1 | 0 |
| $0.08 | 7 | 301 | $355.00 | $66.10 | 11 | 7 |
| $0.15 | 1 | 155 | $357.50 | $66.42 | 32 | 206 |
| $0.01 | 117 | 937 | $360.00 | $60.34 | 16 | 252 |
| $0.07 | 13 | 182 | $362.50 | $70.20 | 104 | 59 |
| $0.05 | 10 | 2,049 | $365.00 | $70.30 | 324 | 138 |
| $0.03 | 2 | 35 | $367.50 | $81.90 | 81 | 29 |
| $0.06 | 22 | 2,167 | $370.00 | $83.01 | 168 | 39 |
| $0.01 | 1 | 121 | $372.50 | $80.00 | 23 | 4 |
| $0.01 | 3 | 471 | $375.00 | $82.70 | 84 | 1 |
| $0.05 | 1 | 53 | $377.50 | $91.90 | 68 | 0 |
| $0.04 | 67 | 617 | $380.00 | $87.45 | 70 | 1 |
| $0.15 | 0 | 56 | $382.50 | $82.28 | 0 | 0 |
| $0.14 | 0 | 169 | $385.00 | $99.40 | 26 | 0 |
| $0.14 | 0 | 48 | $387.50 | $87.27 | 0 | 0 |
| $0.02 | 258 | 1,436 | $390.00 | $94.31 | 269 | 102 |
| $0.01 | 1 | 24 | $392.50 | $92.26 | 0 | 0 |
| $0.11 | 0 | 169 | $395.00 | $109.40 | 134 | 85 |
| $0.11 | 0 | 16 | $397.50 | $97.25 | 0 | 0 |
| $0.16 | 26 | 1,245 | $400.00 | $114.40 | 80 | 20 |
| $0.09 | 0 | 24 | $402.50 | $102.24 | 0 | 0 |
| $0.08 | 0 | 98 | $405.00 | $104.74 | 0 | 0 |
| $0.08 | 0 | 20 | $407.50 | $107.23 | 0 | 0 |
| $0.01 | 57 | 372 | $410.00 | $109.73 | 0 | 2 |
| $0.06 | 0 | 32 | $412.50 | $112.22 | 0 | 0 |
| $0.05 | 0 | 49 | $415.00 | $114.72 | 0 | 0 |
| $0.05 | 0 | 2 | $417.50 | $117.22 | 0 | 0 |
| $0.01 | 54 | 1,198 | $420.00 | $119.72 | 0 | 0 |
| $0.03 | 0 | 2 | $422.50 | $122.22 | 0 | 0 |
| $0.03 | 0 | 58 | $425.00 | $124.72 | 0 | 0 |
| $0.02 | 0 | 1 | $427.50 | $127.22 | 0 | 0 |
| $0.04 | 2 | 194 | $430.00 | $129.72 | 0 | 4 |
| $0.02 | 0 | 1 | $432.50 | $132.22 | 0 | 0 |
| $0.02 | 0 | 6 | $435.00 | $134.72 | 0 | 0 |
| $0.01 | 0 | 15 | $437.50 | $137.22 | 0 | 0 |
| $0.01 | 0 | 92 | $440.00 | $139.72 | 0 | 2 |
| $0.01 | 0 | 4 | $442.50 | $142.22 | 0 | 0 |
| $0.01 | 0 | 12 | $445.00 | $144.72 | 0 | 0 |
| $0.01 | 0 | 4 | $447.50 | $147.22 | 0 | 0 |
| $0.09 | 5 | 914 | $450.00 | $149.72 | 0 | 2 |
| $0.00 | 0 | 13 | $452.50 | $152.22 | 0 | 0 |
| $0.00 | 0 | 2 | $455.00 | $154.72 | 0 | 0 |
| $0.00 | 0 | 8 | $457.50 | $157.22 | 0 | 0 |
| $0.00 | 0 | 204 | $460.00 | $171.27 | 4 | 0 |
| $0.00 | 0 | 1 | $462.50 | $173.75 | 4 | 0 |
| $0.00 | 0 | 5 | $465.00 | $164.72 | 0 | 0 |
| $0.00 | 0 | 8 | $467.50 | $167.22 | 0 | 0 |
| $0.00 | 0 | 383 | $470.00 | $169.72 | 0 | 0 |
| $0.00 | 0 | 2 | $472.50 | $172.22 | 0 | 0 |
| $0.00 | 0 | 0 | $475.00 | $174.72 | 0 | 0 |
| $0.00 | 0 | 0 | $477.50 | $177.22 | 0 | 0 |
| $0.00 | 0 | 149 | $480.00 | $179.72 | 0 | 0 |
| $0.00 | 0 | 0 | $482.50 | $182.22 | 0 | 0 |
| $0.00 | 0 | 0 | $485.00 | $184.72 | 0 | 0 |
| $0.00 | 0 | 0 | $487.50 | $187.22 | 0 | 0 |
| $0.00 | 0 | 121 | $490.00 | $189.72 | 0 | 0 |
| $0.00 | 0 | 0 | $492.50 | $192.22 | 0 | 0 |
| $0.00 | 0 | 0 | $495.00 | $194.72 | 0 | 0 |
| $0.00 | 0 | 0 | $497.50 | $197.22 | 0 | 0 |
| $0.01 | 3 | 1,068 | $500.00 | $199.72 | 0 | 0 |
| $0.00 | 0 | 0 | $502.50 | $202.22 | 0 | 0 |
| $0.00 | 0 | 0 | $505.00 | $204.72 | 0 | 0 |
| $0.00 | 0 | 0 | $507.50 | $207.22 | 0 | 0 |
| $0.00 | 0 | 244 | $510.00 | $209.72 | 0 | 0 |
| $0.00 | 0 | 0 | $512.50 | $212.22 | 0 | 0 |
| $0.00 | 0 | 0 | $515.00 | $214.72 | 0 | 0 |
| $0.00 | 0 | 0 | $517.50 | $217.22 | 0 | 0 |
| $0.00 | 0 | 47 | $520.00 | $219.72 | 0 | 0 |
| $0.00 | 0 | 0 | $522.50 | $222.22 | 0 | 0 |
| $0.00 | 0 | 0 | $525.00 | $224.72 | 0 | 0 |
| $0.00 | 0 | 0 | $527.50 | $227.22 | 0 | 0 |
| $0.02 | 9 | 126 | $530.00 | $229.72 | 0 | 0 |
| $0.00 | 0 | 25 | $540.00 | $239.72 | 0 | 0 |
| $0.00 | 0 | 151 | $550.00 | $249.72 | 0 | 0 |
| $0.00 | 0 | 93 | $560.00 | $259.72 | 0 | 0 |
| $0.00 | 0 | 83 | $570.00 | $269.72 | 0 | 0 |
| $0.00 | 0 | 48 | $580.00 | $279.72 | 0 | 0 |
| $0.00 | 0 | 22 | $590.00 | $289.72 | 0 | 0 |
| $0.00 | 0 | 100 | $600.00 | $299.72 | 0 | 0 |
| $0.00 | 0 | 873 | $610.00 | $309.72 | 0 | 0 |
| $0.00 | 0 | 270 | $620.00 | $319.72 | 0 | 0 |
| $0.00 | 0 | 54 | $630.00 | $329.72 | 0 | 0 |
| $0.00 | 0 | 24 | $640.00 | $339.72 | 0 | 0 |
| $0.00 | 0 | 90 | $650.00 | $349.72 | 0 | 0 |
| $0.00 | 0 | 30 | $660.00 | $359.72 | 0 | 0 |
| $0.00 | 0 | 24 | $670.00 | $369.72 | 0 | 0 |
| $0.00 | 0 | 469 | $680.00 | $379.72 | 0 | 0 |
| $0.00 | 0 | 411 | $700.00 | $399.72 | 0 | 0 |
Oct 23, 2026 (102个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $136.98 | 0 | 0 | $165.00 | $0.00 | 0 | 62 |
| $131.98 | 0 | 0 | $170.00 | $0.00 | 0 | 25 |
| $126.98 | 0 | 0 | $175.00 | $0.00 | 0 | 102 |
| $121.98 | 0 | 0 | $180.00 | $0.40 | 1 | 7 |
| $116.98 | 0 | 1 | $185.00 | $0.00 | 0 | 0 |
| $111.98 | 0 | 1 | $190.00 | $0.01 | 0 | 6 |
| $106.98 | 0 | 0 | $195.00 | $0.01 | 0 | 0 |
| $101.98 | 0 | 1 | $200.00 | $0.16 | 28 | 27 |
| $96.98 | 0 | 0 | $205.00 | $0.18 | 8 | 22 |
| $91.99 | 0 | 1 | $210.00 | $0.30 | 4 | 117 |
| $87.01 | 0 | 0 | $215.00 | $0.35 | 6 | 69 |
| $82.06 | 0 | 1 | $220.00 | $0.48 | 30 | 461 |
| $77.15 | 0 | 2 | $225.00 | $0.73 | 32 | 51 |
| $72.26 | 0 | 7 | $230.00 | $0.73 | 45 | 20 |
| $51.05 | 1 | 3 | $235.00 | $1.21 | 17 | 40 |
| $62.49 | 0 | 9 | $240.00 | $1.49 | 37 | 79 |
| $60.05 | 0 | 0 | $242.50 | $1.78 | 18 | 58 |
| $57.61 | 0 | 5 | $245.00 | $1.84 | 88 | 53 |
| $55.16 | 0 | 0 | $247.50 | $2.28 | 59 | 23 |
| $37.00 | 21 | 22 | $250.00 | $2.61 | 181 | 226 |
| $50.37 | 0 | 0 | $252.50 | $2.96 | 52 | 63 |
| $48.12 | 0 | 30 | $255.00 | $3.40 | 63 | 109 |
| $45.95 | 0 | 0 | $257.50 | $3.64 | 45 | 17 |
| $30.50 | 10 | 13 | $260.00 | $4.25 | 93 | 838 |
| $41.63 | 0 | 0 | $262.50 | $4.66 | 12 | 21 |
| $39.47 | 0 | 309 | $265.00 | $6.15 | 36 | 100 |
| $37.31 | 0 | 0 | $267.50 | $6.70 | 7 | 8 |
| $35.15 | 0 | 306 | $270.00 | $7.20 | 55 | 93 |
| $33.15 | 0 | 0 | $272.50 | $7.00 | 24 | 4 |
| $17.45 | 1 | 7 | $275.00 | $9.11 | 62 | 38 |
| $18.90 | 8 | 0 | $277.50 | $9.52 | 38 | 15 |
| $17.25 | 310 | 75 | $280.00 | $11.44 | 65 | 87 |
| $14.78 | 2 | 102 | $282.50 | $11.40 | 18 | 12 |
| $13.35 | 64 | 80 | $285.00 | $12.80 | 82 | 86 |
| $13.60 | 6 | 2 | $287.50 | $14.09 | 35 | 12 |
| $12.00 | 59 | 34 | $290.00 | $15.95 | 163 | 178 |
| $10.70 | 24 | 3 | $292.50 | $17.00 | 18 | 28 |
| $9.70 | 1,863 | 25 | $295.00 | $19.40 | 14 | 48 |
| $8.75 | 30 | 11 | $297.50 | $19.20 | 13 | 27 |
| $9.25 | 113 | 905 | $300.00 | $21.41 | 32 | 201 |
| $7.10 | 109 | 3 | $302.50 | $23.35 | 5 | 11 |
| $7.20 | 1,864 | 29 | $305.00 | $25.95 | 16 | 80 |
| $6.00 | 15 | 106 | $307.50 | $17.83 | 0 | 4 |
| $5.15 | 65 | 143 | $310.00 | $31.58 | 53 | 143 |
| $5.30 | 2 | 5 | $312.50 | $20.67 | 0 | 19 |
| $3.00 | 20 | 64 | $315.00 | $36.55 | 15 | 176 |
| $3.83 | 2 | 8 | $317.50 | $34.28 | 2 | 13 |
| $2.98 | 33 | 83 | $320.00 | $36.58 | 15 | 112 |
| $2.79 | 1 | 15 | $322.50 | $39.90 | 2 | 18 |
| $2.32 | 77 | 51 | $325.00 | $43.02 | 11 | 58 |
| $2.08 | 13 | 14 | $327.50 | $44.33 | 1 | 15 |
| $1.64 | 64 | 75 | $330.00 | $42.73 | 8 | 47 |
| $1.78 | 46 | 9 | $332.50 | $48.15 | 2 | 29 |
| $1.12 | 17 | 47 | $335.00 | $51.05 | 7 | 65 |
| $1.15 | 7 | 31 | $337.50 | $49.15 | 4 | 94 |
| $1.41 | 12 | 330 | $340.00 | $54.76 | 16 | 144 |
| $1.25 | 1 | 12 | $342.50 | $55.50 | 1 | 22 |
| $0.94 | 7 | 181 | $345.00 | $59.20 | 12 | 99 |
| $0.89 | 4 | 5 | $347.50 | $47.95 | 0 | 11 |
| $0.73 | 40 | 130 | $350.00 | $66.05 | 6 | 199 |
| $0.62 | 2 | 4 | $352.50 | $63.63 | 3 | 3 |
| $0.48 | 27 | 412 | $355.00 | $65.70 | 2 | 45 |
| $0.51 | 41 | 27 | $357.50 | $73.10 | 5 | 16 |
| $0.45 | 40 | 69 | $360.00 | $69.60 | 1 | 70 |
| $0.72 | 1 | 7 | $362.50 | $75.51 | 3 | 3 |
| $0.30 | 2 | 54 | $365.00 | $78.09 | 2 | 24 |
| $1.07 | 0 | 31 | $367.50 | $66.70 | 0 | 4 |
| $0.22 | 4 | 120 | $370.00 | $69.09 | 0 | 27 |
| $0.27 | 2 | 12 | $372.50 | $71.49 | 0 | 2 |
| $0.15 | 77 | 64 | $375.00 | $73.96 | 0 | 16 |
| $0.80 | 0 | 14 | $377.50 | $76.42 | 0 | 2 |
| $0.16 | 11 | 187 | $380.00 | $78.88 | 0 | 8 |
| $0.73 | 0 | 48 | $382.50 | $81.35 | 0 | 1 |
| $0.70 | 0 | 137 | $385.00 | $98.38 | 1 | 204 |
| $0.66 | 0 | 10 | $387.50 | $86.28 | 0 | 0 |
| $0.15 | 7 | 273 | $390.00 | $88.74 | 0 | 125 |
| $0.60 | 0 | 17 | $392.50 | $91.20 | 0 | 1 |
| $0.56 | 0 | 25 | $395.00 | $93.67 | 0 | 6 |
| $0.53 | 0 | 3 | $397.50 | $96.13 | 0 | 0 |
| $0.50 | 0 | 143 | $400.00 | $98.60 | 0 | 14 |
| $0.49 | 0 | 22 | $402.50 | $101.09 | 0 | 0 |
| $0.10 | 2 | 135 | $405.00 | $103.58 | 0 | 0 |
| $0.48 | 0 | 9 | $407.50 | $106.07 | 0 | 0 |
| $0.47 | 0 | 92 | $410.00 | $108.56 | 0 | 1 |
| $0.47 | 0 | 0 | $412.50 | $111.06 | 0 | 0 |
| $0.46 | 0 | 15 | $415.00 | $127.52 | 1 | 1 |
| $0.45 | 0 | 0 | $417.50 | $116.04 | 0 | 0 |
| $0.06 | 34 | 217 | $420.00 | $118.53 | 0 | 0 |
| $0.43 | 0 | 29 | $425.00 | $123.52 | 0 | 0 |
| $0.42 | 0 | 45 | $430.00 | $128.50 | 0 | 0 |
| $0.41 | 0 | 10 | $435.00 | $133.48 | 0 | 0 |
| $0.40 | 0 | 22 | $440.00 | $138.47 | 0 | 1 |
| $0.39 | 0 | 26 | $445.00 | $143.45 | 0 | 0 |
| $0.37 | 0 | 80 | $450.00 | $148.44 | 0 | 0 |
| $0.35 | 0 | 22 | $460.00 | $158.40 | 0 | 0 |
| $0.32 | 0 | 45 | $470.00 | $168.37 | 0 | 0 |
| $0.30 | 0 | 39 | $480.00 | $178.34 | 0 | 0 |
| $0.28 | 0 | 50 | $490.00 | $188.31 | 0 | 0 |
| $0.25 | 0 | 86 | $500.00 | $198.28 | 0 | 0 |
| $0.23 | 0 | 324 | $510.00 | $208.26 | 0 | 0 |
| $0.21 | 0 | 5 | $520.00 | $218.23 | 0 | 0 |
| $0.19 | 0 | 37 | $530.00 | $228.21 | 0 | 0 |
Oct 30, 2026 (86个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $137.43 | 0 | 0 | $165.00 | $0.41 | 0 | 42 |
| $132.50 | 0 | 3 | $170.00 | $0.47 | 0 | 5 |
| $127.56 | 0 | 0 | $175.00 | $0.53 | 15 | 102 |
| $122.62 | 0 | 0 | $180.00 | $0.65 | 10 | 32 |
| $117.68 | 0 | 0 | $185.00 | $0.63 | 0 | 8 |
| $112.74 | 0 | 0 | $190.00 | $0.69 | 0 | 72 |
| $107.80 | 0 | 0 | $195.00 | $0.74 | 0 | 5 |
| $87.02 | 15 | 11 | $200.00 | $0.75 | 2 | 59 |
| $86.00 | 6 | 0 | $205.00 | $0.70 | 1 | 18 |
| $92.99 | 0 | 3 | $210.00 | $0.90 | 0 | 13 |
| $88.17 | 0 | 31 | $215.00 | $1.07 | 0 | 14 |
| $83.34 | 0 | 1 | $220.00 | $1.49 | 63 | 109 |
| $78.52 | 0 | 1 | $225.00 | $1.40 | 0 | 34 |
| $73.69 | 0 | 1 | $230.00 | $2.74 | 35 | 108 |
| $68.96 | 0 | 10 | $235.00 | $3.35 | 26 | 63 |
| $64.23 | 0 | 0 | $240.00 | $3.85 | 26 | 219 |
| $59.72 | 0 | 6 | $245.00 | $4.75 | 17 | 96 |
| $42.50 | 1 | 7 | $250.00 | $5.85 | 9 | 239 |
| $40.50 | 5 | 8 | $255.00 | $7.20 | 4 | 21 |
| $34.56 | 11 | 14 | $260.00 | $7.86 | 8 | 91 |
| $0.00 | 0 | 0 | $262.50 | $0.00 | 0 | 0 |
| $33.55 | 1 | 103 | $265.00 | $11.40 | 9 | 76 |
| $0.00 | 0 | 0 | $267.50 | $0.00 | 0 | 0 |
| $28.55 | 2 | 4 | $270.00 | $12.00 | 14 | 137 |
| $0.00 | 0 | 0 | $272.50 | $0.00 | 0 | 0 |
| $25.50 | 8 | 2 | $275.00 | $14.28 | 5 | 139 |
| $0.00 | 0 | 0 | $277.50 | $0.00 | 0 | 0 |
| $33.49 | 0 | 40 | $280.00 | $15.39 | 14 | 395 |
| $31.92 | 0 | 4 | $282.50 | $16.29 | 6 | 4 |
| $19.38 | 9 | 20 | $285.00 | $19.02 | 91 | 145 |
| $18.89 | 14 | 9 | $287.50 | $20.41 | 1 | 0 |
| $17.47 | 19 | 29 | $290.00 | $21.34 | 9 | 223 |
| $18.04 | 1 | 2 | $292.50 | $23.11 | 23 | 2 |
| $15.86 | 2 | 17 | $295.00 | $23.27 | 23 | 291 |
| $15.00 | 2 | 0 | $297.50 | $18.21 | 0 | 4 |
| $13.50 | 17 | 56 | $300.00 | $27.50 | 33 | 199 |
| $20.24 | 0 | 2 | $302.50 | $26.41 | 10 | 3 |
| $11.85 | 2 | 26 | $305.00 | $30.17 | 5 | 535 |
| $10.86 | 2 | 1 | $307.50 | $31.00 | 1 | 0 |
| $10.70 | 8 | 81 | $310.00 | $35.33 | 8 | 171 |
| $15.90 | 0 | 5 | $312.50 | $26.17 | 0 | 53 |
| $9.45 | 4 | 9 | $315.00 | $36.25 | 9 | 70 |
| $8.00 | 1 | 11 | $317.50 | $29.33 | 0 | 4 |
| $7.05 | 139 | 533 | $320.00 | $42.60 | 11 | 246 |
| $7.55 | 1 | 7 | $322.50 | $32.65 | 0 | 2 |
| $7.02 | 21 | 55 | $325.00 | $44.50 | 2 | 131 |
| $6.25 | 1 | 7 | $327.50 | $36.13 | 0 | 8 |
| $5.58 | 45 | 46 | $330.00 | $50.23 | 2 | 141 |
| $5.40 | 2 | 4 | $332.50 | $40.01 | 0 | 0 |
| $5.00 | 3 | 42 | $335.00 | $53.02 | 6 | 122 |
| $8.65 | 0 | 5 | $337.50 | $43.90 | 0 | 3 |
| $4.35 | 12 | 103 | $340.00 | $56.43 | 7 | 105 |
| $7.54 | 0 | 1 | $342.50 | $47.79 | 0 | 0 |
| $3.67 | 6 | 110 | $345.00 | $49.73 | 0 | 138 |
| $3.67 | 2 | 37 | $347.50 | $51.67 | 0 | 14 |
| $3.20 | 12 | 152 | $350.00 | $65.00 | 7 | 131 |
| $5.84 | 0 | 4 | $352.50 | $56.08 | 0 | 0 |
| $2.75 | 4 | 36 | $355.00 | $72.30 | 2 | 80 |
| $5.28 | 0 | 9 | $357.50 | $60.52 | 0 | 5 |
| $3.00 | 18 | 71 | $360.00 | $72.38 | 7 | 101 |
| $2.15 | 2 | 73 | $365.00 | $67.18 | 0 | 43 |
| $1.89 | 2 | 72 | $370.00 | $84.13 | 1 | 21 |
| $1.70 | 2 | 155 | $375.00 | $76.07 | 0 | 7 |
| $1.20 | 13 | 109 | $380.00 | $80.52 | 0 | 26 |
| $2.37 | 0 | 90 | $385.00 | $85.11 | 0 | 4 |
| $0.71 | 1 | 206 | $390.00 | $89.85 | 0 | 18 |
| $1.00 | 1 | 34 | $395.00 | $94.72 | 0 | 5 |
| $0.70 | 19 | 149 | $400.00 | $99.60 | 0 | 5 |
| $0.66 | 3 | 23 | $405.00 | $104.48 | 0 | 7 |
| $0.74 | 2 | 46 | $410.00 | $109.36 | 0 | 31 |
| $1.50 | 0 | 17 | $415.00 | $114.24 | 0 | 13 |
| $0.65 | 6 | 61 | $420.00 | $119.12 | 0 | 12 |
| $1.26 | 0 | 14 | $425.00 | $124.00 | 0 | 19 |
| $1.14 | 0 | 81 | $430.00 | $128.88 | 0 | 0 |
| $1.09 | 0 | 21 | $435.00 | $133.84 | 0 | 0 |
| $1.05 | 0 | 30 | $440.00 | $138.79 | 0 | 0 |
| $1.00 | 0 | 1 | $445.00 | $143.75 | 0 | 0 |
| $0.96 | 0 | 159 | $450.00 | $148.71 | 0 | 4 |
| $0.87 | 0 | 31 | $460.00 | $158.62 | 0 | 1 |
| $0.78 | 0 | 63 | $470.00 | $168.53 | 0 | 2 |
| $0.25 | 1 | 91 | $480.00 | $178.45 | 0 | 1 |
| $0.61 | 0 | 29 | $490.00 | $188.37 | 0 | 0 |
| $0.52 | 0 | 82 | $500.00 | $198.29 | 0 | 0 |
| $0.43 | 0 | 181 | $510.00 | $208.21 | 0 | 0 |
| $0.11 | 3 | 4 | $520.00 | $218.14 | 0 | 0 |
| $0.26 | 0 | 61 | $530.00 | $228.08 | 0 | 0 |
Nov 6, 2026 (74个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $127.73 | 0 | 0 | $175.00 | $0.99 | 16 | 101 |
| $122.90 | 0 | 0 | $180.00 | $0.84 | 0 | 2 |
| $118.08 | 0 | 0 | $185.00 | $1.00 | 0 | 34 |
| $113.25 | 0 | 1 | $190.00 | $1.16 | 0 | 4 |
| $108.42 | 0 | 0 | $195.00 | $1.32 | 0 | 3 |
| $103.60 | 0 | 2 | $200.00 | $2.25 | 4 | 122 |
| $98.99 | 0 | 0 | $205.00 | $1.86 | 0 | 4 |
| $94.37 | 0 | 0 | $210.00 | $3.05 | 6 | 8 |
| $89.76 | 0 | 0 | $215.00 | $3.65 | 18 | 23 |
| $85.15 | 0 | 1 | $220.00 | $2.99 | 0 | 119 |
| $80.54 | 0 | 1 | $225.00 | $5.70 | 1 | 76 |
| $76.11 | 0 | 5 | $230.00 | $5.50 | 3 | 30 |
| $71.89 | 0 | 0 | $235.00 | $7.40 | 12 | 30 |
| $67.67 | 0 | 1 | $240.00 | $7.10 | 2 | 29 |
| $51.23 | 1 | 4 | $245.00 | $9.65 | 8 | 79 |
| $60.03 | 0 | 2 | $250.00 | $10.39 | 2 | 109 |
| $56.33 | 0 | 0 | $255.00 | $9.90 | 1 | 60 |
| $52.91 | 0 | 10 | $260.00 | $13.17 | 2 | 253 |
| $0.00 | 0 | 0 | $262.50 | $0.00 | 0 | 0 |
| $49.50 | 0 | 37 | $265.00 | $12.24 | 0 | 22 |
| $0.00 | 0 | 0 | $267.50 | $0.00 | 0 | 0 |
| $46.08 | 0 | 2 | $270.00 | $16.30 | 2 | 145 |
| $0.00 | 0 | 0 | $272.50 | $0.00 | 0 | 0 |
| $32.80 | 12 | 7 | $275.00 | $20.68 | 110 | 57 |
| $0.00 | 0 | 0 | $277.50 | $0.00 | 0 | 0 |
| $39.86 | 0 | 2 | $280.00 | $23.00 | 91 | 89 |
| $0.00 | 0 | 0 | $282.50 | $0.00 | 0 | 0 |
| $27.85 | 8 | 4 | $285.00 | $27.00 | 7 | 24 |
| $0.00 | 0 | 0 | $287.50 | $0.00 | 0 | 0 |
| $25.90 | 79 | 4 | $290.00 | $29.40 | 19 | 65 |
| $0.00 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $23.50 | 85 | 7 | $295.00 | $32.44 | 6 | 49 |
| $0.00 | 0 | 0 | $297.50 | $0.00 | 0 | 0 |
| $21.40 | 122 | 8 | $300.00 | $34.85 | 35 | 100 |
| $0.00 | 0 | 0 | $302.50 | $0.00 | 0 | 0 |
| $18.45 | 70 | 36 | $305.00 | $29.11 | 0 | 13 |
| $0.00 | 0 | 0 | $307.50 | $0.00 | 0 | 0 |
| $17.10 | 35 | 14 | $310.00 | $40.24 | 5 | 48 |
| $15.98 | 26 | 21 | $315.00 | $35.04 | 0 | 48 |
| $15.52 | 16 | 9 | $320.00 | $48.25 | 3 | 31 |
| $12.88 | 6 | 41 | $325.00 | $50.80 | 7 | 39 |
| $12.30 | 2 | 54 | $330.00 | $56.24 | 14 | 51 |
| $15.96 | 0 | 67 | $335.00 | $48.58 | 0 | 29 |
| $9.82 | 27 | 86 | $340.00 | $59.47 | 12 | 32 |
| $7.95 | 3 | 26 | $345.00 | $55.50 | 0 | 6 |
| $7.70 | 8 | 37 | $350.00 | $72.81 | 15 | 261 |
| $7.70 | 1 | 81 | $355.00 | $75.05 | 2 | 15 |
| $7.05 | 1 | 36 | $360.00 | $67.95 | 0 | 30 |
| $9.52 | 0 | 18 | $365.00 | $72.11 | 0 | 14 |
| $5.77 | 27 | 99 | $370.00 | $76.26 | 0 | 8 |
| $5.00 | 6 | 90 | $375.00 | $80.41 | 0 | 7 |
| $4.60 | 6 | 46 | $380.00 | $84.57 | 0 | 8 |
| $4.20 | 10 | 22 | $385.00 | $89.04 | 0 | 0 |
| $3.97 | 30 | 66 | $390.00 | $93.59 | 0 | 27 |
| $3.15 | 1 | 32 | $395.00 | $109.25 | 1 | 6 |
| $3.00 | 56 | 224 | $400.00 | $114.43 | 1 | 3 |
| $4.65 | 0 | 109 | $405.00 | $107.22 | 0 | 0 |
| $2.65 | 2 | 26 | $410.00 | $111.77 | 0 | 8 |
| $3.75 | 0 | 8 | $415.00 | $116.32 | 0 | 0 |
| $3.40 | 0 | 18 | $420.00 | $120.97 | 0 | 1 |
| $3.05 | 0 | 21 | $425.00 | $125.62 | 0 | 20 |
| $2.00 | 2 | 44 | $430.00 | $130.37 | 0 | 10 |
| $2.54 | 0 | 17 | $435.00 | $135.12 | 0 | 0 |
| $2.47 | 0 | 17 | $440.00 | $140.04 | 0 | 1 |
| $2.39 | 0 | 5 | $445.00 | $144.96 | 0 | 2 |
| $2.32 | 0 | 11 | $450.00 | $149.89 | 0 | 0 |
| $2.17 | 0 | 9 | $460.00 | $159.73 | 0 | 0 |
| $1.00 | 4 | 60 | $470.00 | $169.58 | 0 | 0 |
| $1.87 | 0 | 14 | $480.00 | $179.43 | 0 | 0 |
| $1.72 | 0 | 11 | $490.00 | $189.28 | 0 | 0 |
| $1.58 | 0 | 145 | $500.00 | $199.13 | 0 | 2 |
| $1.43 | 0 | 19 | $510.00 | $208.99 | 0 | 0 |
| $1.29 | 0 | 0 | $520.00 | $218.86 | 0 | 0 |
| $1.18 | 0 | 110 | $530.00 | $228.74 | 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 | |
| $123.46 | 0 | 0 | $180.00 | $2.11 | 0 | 0 |
| $118.52 | 0 | 0 | $185.00 | $2.17 | 0 | 33 |
| $113.58 | 0 | 0 | $190.00 | $1.38 | 10 | 0 |
| $108.65 | 0 | 1 | $195.00 | $2.30 | 0 | 0 |
| $103.71 | 0 | 1 | $200.00 | $2.36 | 0 | 2 |
| $87.77 | 2 | 2 | $205.00 | $3.58 | 2 | 2 |
| $94.44 | 0 | 0 | $210.00 | $3.33 | 10 | 1 |
| $90.11 | 0 | 0 | $215.00 | $3.80 | 0 | 0 |
| $85.78 | 0 | 0 | $220.00 | $4.49 | 0 | 1 |
| $81.46 | 0 | 0 | $225.00 | $5.17 | 0 | 3 |
| $66.64 | 1 | 0 | $230.00 | $5.86 | 0 | 2 |
| $72.82 | 0 | 0 | $235.00 | $9.05 | 12 | 12 |
| $68.51 | 0 | 0 | $240.00 | $8.88 | 10 | 6 |
| $64.72 | 0 | 0 | $245.00 | $8.45 | 0 | 7 |
| $60.93 | 0 | 5 | $250.00 | $13.19 | 5 | 94 |
| $57.35 | 0 | 0 | $255.00 | $15.28 | 1 | 40 |
| $53.77 | 0 | 0 | $260.00 | $12.50 | 0 | 33 |
| $50.20 | 0 | 1 | $265.00 | $16.81 | 1 | 10 |
| $47.08 | 0 | 0 | $270.00 | $15.80 | 0 | 65 |
| $44.24 | 0 | 3 | $275.00 | $21.55 | 3 | 12 |
| $34.22 | 3 | 4 | $280.00 | $25.56 | 3 | 63 |
| $30.54 | 2 | 6 | $285.00 | $28.77 | 2 | 34 |
| $31.30 | 4 | 5 | $290.00 | $31.57 | 5 | 43 |
| $33.63 | 0 | 5 | $295.00 | $32.93 | 1 | 93 |
| $25.89 | 3 | 15 | $300.00 | $38.70 | 5 | 42 |
| $23.50 | 2 | 15 | $305.00 | $37.68 | 1 | 18 |
| $22.90 | 3 | 8 | $310.00 | $36.19 | 0 | 27 |
| $25.67 | 0 | 15 | $315.00 | $39.32 | 0 | 20 |
| $23.80 | 0 | 5 | $320.00 | $47.87 | 1 | 9 |
| $21.99 | 0 | 5 | $325.00 | $45.62 | 0 | 4 |
| $14.52 | 4 | 1 | $330.00 | $49.12 | 0 | 13 |
| $19.01 | 0 | 0 | $335.00 | $58.98 | 1 | 7 |
| $17.52 | 0 | 19 | $340.00 | $56.11 | 0 | 5 |
| $10.85 | 12 | 39 | $345.00 | $66.90 | 1 | 3 |
| $15.07 | 0 | 76 | $350.00 | $70.15 | 1 | 11 |
| $13.85 | 0 | 3 | $355.00 | $67.40 | 0 | 2 |
| $8.63 | 2 | 11 | $360.00 | $71.16 | 0 | 5 |
| $11.82 | 0 | 3 | $365.00 | $75.34 | 0 | 0 |
| $7.56 | 14 | 27 | $370.00 | $79.53 | 0 | 7 |
| $10.21 | 0 | 7 | $375.00 | $83.71 | 0 | 3 |
| $9.41 | 0 | 16 | $380.00 | $87.90 | 0 | 25 |
| $8.61 | 0 | 3 | $385.00 | $92.09 | 0 | 0 |
| $6.40 | 1 | 7 | $390.00 | $96.27 | 0 | 2 |
| $7.02 | 0 | 3 | $395.00 | $100.46 | 0 | 0 |
| $4.50 | 6 | 52 | $400.00 | $105.07 | 0 | 1 |
| $6.27 | 0 | 4 | $405.00 | $109.69 | 0 | 0 |
| $5.90 | 0 | 3 | $410.00 | $114.31 | 0 | 0 |
| $5.53 | 0 | 5 | $415.00 | $118.92 | 0 | 0 |
| $4.40 | 6 | 11 | $420.00 | $123.65 | 0 | 0 |
| $5.01 | 0 | 1 | $425.00 | $128.37 | 0 | 0 |
| $4.74 | 0 | 2 | $430.00 | $133.09 | 0 | 0 |
| $4.51 | 0 | 0 | $435.00 | $137.85 | 0 | 0 |
| $1.28 | 1 | 34 | $440.00 | $142.60 | 0 | 0 |
| $4.05 | 0 | 2 | $445.00 | $147.36 | 0 | 0 |
| $3.82 | 0 | 2 | $450.00 | $152.12 | 0 | 0 |
| $3.36 | 0 | 2 | $460.00 | $161.63 | 0 | 0 |
| $0.28 | 1 | 3 | $470.00 | $171.49 | 0 | 0 |
| $1.75 | 1 | 3 | $480.00 | $181.34 | 0 | 0 |
| $3.00 | 0 | 4 | $490.00 | $191.20 | 0 | 0 |
| $2.88 | 0 | 19 | $500.00 | $201.06 | 0 | 0 |
| $2.76 | 0 | 0 | $510.00 | $210.92 | 0 | 0 |
| $2.64 | 0 | 0 | $520.00 | $220.78 | 0 | 0 |
| $2.53 | 0 | 2 | $530.00 | $230.64 | 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 12:29，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 20:02:09 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
阿斯特拉实验室 讨论区 0 条评论