埃尔伯美
ALB
95.48
-2.70
-2.75%
埃尔伯美
US · ALB
#1279 按市值排名
上市于 1970
95.48
-2.70
-2.75%
实时 - 追踪5344个代码 - 心跳于314秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
2482 1865
■ 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56.54%——对应一个标准差的波动区间大约为$80.80–$110.16。
期权隐含区间（约68%概率），27天
$80.80现价 $95.48$110.16
分析师目标价区间（约12个月）
$130.00均值 $170.31$225.00
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 |
|---|---|---|---|---|---|
| Nov 6 $110.00 | 看涨 | $1.34 | 159 | 42 | 58.33% |
| Oct 9 $104.00 | 看涨 | $0.50 | 154 | 32 | 78.04% |
| Oct 9 $105.00 | 看涨 | $0.28 | 151 | 117 | 71.95% |
| Oct 9 $103.00 | 看涨 | $0.85 | 149 | 152 | 73.68% |
| Oct 23 $103.00 | 看涨 | $0.37 | 144 | 23 | 52.23% |
| Oct 9 $111.00 | 看涨 | $0.04 | 130 | 71 | 110.26% |
| Oct 9 $112.00 | 看涨 | $0.02 | 110 | 132 | 124.42% |
| Oct 9 $102.00 | 看涨 | $0.99 | 104 | 68 | 74.62% |
| Oct 2 $104.00 | 看涨 | $1.50 | 87 | 45 | 135.54% |
| Oct 9 $109.00 | 看涨 | $0.16 | 82 | 89 | 118.60% |
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 (70个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $30.87 | 0 | 5 | $75.00 | $0.00 | 0 | 0 |
| $24.00 | 1 | 5 | $80.00 | $0.00 | 0 | 0 |
| $20.87 | 0 | 3 | $85.00 | $0.23 | 1 | 1 |
| $15.03 | 3 | 4 | $90.00 | $0.00 | 0 | 6 |
| $13.10 | 3 | 3 | $92.00 | $0.01 | 0 | 16 |
| $12.89 | 0 | 0 | $93.00 | $0.01 | 0 | 2 |
| $11.90 | 0 | 0 | $94.00 | $0.03 | 0 | 3 |
| $10.92 | 0 | 1 | $95.00 | $0.04 | 0 | 4 |
| $7.17 | 7 | 7 | $96.00 | $0.06 | 0 | 5 |
| $6.26 | 7 | 7 | $97.00 | $0.09 | 1 | 31 |
| $7.98 | 0 | 0 | $98.00 | $0.12 | 2 | 27 |
| $7.06 | 0 | 7 | $99.00 | $0.31 | 9 | 169 |
| $6.15 | 0 | 12 | $100.00 | $0.12 | 25 | 128 |
| $5.25 | 0 | 7 | $101.00 | $0.38 | 0 | 57 |
| $4.36 | 0 | 0 | $102.00 | $0.35 | 6 | 53 |
| $1.86 | 14 | 11 | $103.00 | $1.39 | 20 | 112 |
| $1.50 | 87 | 45 | $104.00 | $0.87 | 6 | 185 |
| $1.70 | 7 | 12 | $105.00 | $1.35 | 28 | 93 |
| $1.05 | 23 | 22 | $106.00 | $2.56 | 12 | 29 |
| $0.54 | 6 | 86 | $107.00 | $3.05 | 4 | 99 |
| $0.26 | 69 | 128 | $108.00 | $4.60 | 10 | 53 |
| $0.14 | 64 | 92 | $109.00 | $3.80 | 4 | 43 |
| $0.16 | 6 | 108 | $110.00 | $6.51 | 10 | 70 |
| $0.10 | 16 | 100 | $111.00 | $7.60 | 10 | 18 |
| $0.19 | 36 | 124 | $112.00 | $7.92 | 11 | 38 |
| $0.04 | 10 | 61 | $113.00 | $6.75 | 15 | 10 |
| $0.51 | 4 | 98 | $114.00 | $9.26 | 38 | 3 |
| $0.25 | 9 | 285 | $115.00 | $8.76 | 69 | 0 |
| $0.05 | 35 | 47 | $116.00 | $9.60 | 19 | 0 |
| $0.01 | 2 | 30 | $117.00 | $13.15 | 19 | 0 |
| $0.02 | 1 | 53 | $118.00 | $14.30 | 13 | 0 |
| $0.09 | 0 | 14 | $119.00 | $12.40 | 51 | 0 |
| $0.08 | 0 | 144 | $120.00 | $14.26 | 0 | 0 |
| $0.08 | 0 | 87 | $121.00 | $15.25 | 0 | 0 |
| $0.07 | 0 | 61 | $122.00 | $16.24 | 0 | 1 |
| $0.06 | 0 | 37 | $123.00 | $17.24 | 0 | 0 |
| $0.05 | 0 | 10 | $124.00 | $18.23 | 0 | 0 |
| $0.01 | 2 | 72 | $125.00 | $20.43 | 15 | 1 |
| $0.04 | 0 | 102 | $126.00 | $20.23 | 0 | 1 |
| $0.03 | 0 | 18 | $127.00 | $21.22 | 0 | 0 |
| $0.02 | 0 | 10 | $128.00 | $22.22 | 0 | 0 |
| $0.02 | 0 | 125 | $129.00 | $23.71 | 2 | 7 |
| $0.01 | 0 | 83 | $130.00 | $24.22 | 0 | 0 |
| $0.01 | 0 | 42 | $131.00 | $25.22 | 0 | 0 |
| $0.01 | 0 | 3 | $132.00 | $26.22 | 0 | 0 |
| $0.01 | 0 | 30 | $133.00 | $27.22 | 0 | 0 |
| $0.00 | 0 | 11 | $134.00 | $28.22 | 0 | 0 |
| $0.00 | 0 | 78 | $135.00 | $29.22 | 0 | 0 |
| $0.00 | 0 | 5 | $136.00 | $30.22 | 0 | 0 |
| $0.00 | 0 | 2 | $137.00 | $31.22 | 0 | 0 |
| $0.00 | 0 | 1 | $138.00 | $32.22 | 0 | 0 |
| $0.00 | 0 | 1 | $139.00 | $33.22 | 0 | 0 |
| $0.00 | 0 | 13 | $140.00 | $34.22 | 0 | 0 |
| $0.00 | 0 | 0 | $141.00 | $35.22 | 0 | 0 |
| $0.00 | 0 | 4 | $142.00 | $36.22 | 0 | 0 |
| $0.00 | 0 | 2 | $143.00 | $37.22 | 0 | 0 |
| $0.00 | 0 | 0 | $144.00 | $38.22 | 0 | 0 |
| $0.00 | 0 | 7 | $145.00 | $39.22 | 0 | 0 |
| $0.00 | 0 | 2 | $146.00 | $40.22 | 0 | 0 |
| $0.00 | 0 | 3 | $147.00 | $41.22 | 0 | 0 |
| $0.00 | 0 | 0 | $148.00 | $42.22 | 0 | 0 |
| $0.00 | 0 | 0 | $149.00 | $43.22 | 0 | 0 |
| $0.00 | 0 | 38 | $150.00 | $44.22 | 0 | 0 |
| $0.00 | 0 | 35 | $155.00 | $49.22 | 0 | 0 |
| $0.00 | 0 | 147 | $160.00 | $54.22 | 0 | 0 |
| $0.00 | 0 | 2 | $165.00 | $59.22 | 0 | 0 |
| $0.00 | 0 | 2 | $170.00 | $64.22 | 0 | 0 |
| $0.00 | 0 | 106 | $175.00 | $69.22 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $74.22 | 0 | 0 |
| $0.00 | 0 | 3 | $185.00 | $79.22 | 0 | 0 |
Oct 9, 2026 (70个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $26.80 | 16 | 5 | $75.00 | $0.00 | 0 | 0 |
| $21.82 | 16 | 5 | $80.00 | $0.00 | 0 | 0 |
| $17.85 | 0 | 1 | $85.00 | $0.00 | 0 | 11 |
| $11.50 | 2 | 4 | $90.00 | $0.00 | 0 | 4 |
| $10.86 | 0 | 0 | $92.00 | $0.01 | 0 | 23 |
| $9.87 | 0 | 0 | $93.00 | $0.02 | 0 | 5 |
| $8.89 | 0 | 0 | $94.00 | $0.03 | 0 | 81 |
| $6.90 | 8 | 9 | $95.00 | $0.06 | 0 | 28 |
| $6.97 | 0 | 0 | $96.00 | $0.10 | 21 | 24 |
| $6.05 | 0 | 0 | $97.00 | $0.10 | 30 | 188 |
| $5.15 | 0 | 0 | $98.00 | $0.29 | 0 | 31 |
| $2.52 | 15 | 9 | $99.00 | $0.61 | 56 | 23 |
| $1.91 | 5 | 12 | $100.00 | $0.46 | 13 | 293 |
| $1.46 | 2 | 66 | $101.00 | $1.10 | 35 | 93 |
| $0.99 | 104 | 68 | $102.00 | $1.93 | 36 | 89 |
| $0.85 | 149 | 152 | $103.00 | $2.35 | 3 | 110 |
| $0.50 | 154 | 32 | $104.00 | $2.68 | 1 | 24 |
| $0.28 | 151 | 117 | $105.00 | $4.19 | 41 | 129 |
| $0.20 | 2 | 33 | $106.00 | $4.80 | 5 | 35 |
| $0.10 | 22 | 197 | $107.00 | $6.22 | 5 | 41 |
| $0.18 | 17 | 111 | $108.00 | $6.20 | 1 | 13 |
| $0.16 | 82 | 89 | $109.00 | $7.00 | 10 | 33 |
| $0.01 | 16 | 178 | $110.00 | $7.59 | 0 | 44 |
| $0.04 | 130 | 71 | $111.00 | $8.57 | 0 | 12 |
| $0.02 | 110 | 132 | $112.00 | $10.65 | 6 | 48 |
| $0.29 | 2 | 45 | $113.00 | $10.52 | 0 | 4 |
| $0.20 | 4 | 49 | $114.00 | $11.49 | 0 | 1 |
| $0.14 | 2 | 88 | $115.00 | $14.85 | 53 | 66 |
| $0.02 | 34 | 92 | $116.00 | $13.44 | 0 | 0 |
| $0.24 | 0 | 10 | $117.00 | $14.42 | 0 | 0 |
| $0.21 | 0 | 13 | $118.00 | $18.00 | 15 | 10 |
| $0.19 | 0 | 9 | $119.00 | $17.79 | 2 | 0 |
| $0.01 | 3 | 111 | $120.00 | $18.72 | 2 | 0 |
| $0.13 | 0 | 8 | $121.00 | $18.32 | 0 | 0 |
| $0.11 | 0 | 5 | $122.00 | $19.66 | 8 | 0 |
| $0.08 | 0 | 8 | $123.00 | $20.64 | 8 | 0 |
| $0.07 | 0 | 9 | $124.00 | $21.27 | 0 | 0 |
| $0.05 | 0 | 16 | $125.00 | $22.26 | 0 | 0 |
| $0.04 | 0 | 7 | $126.00 | $23.25 | 0 | 0 |
| $0.03 | 0 | 9 | $127.00 | $24.25 | 0 | 0 |
| $0.02 | 0 | 6 | $128.00 | $26.54 | 4 | 0 |
| $0.02 | 0 | 6 | $129.00 | $27.47 | 4 | 0 |
| $0.01 | 0 | 47 | $130.00 | $27.25 | 0 | 0 |
| $0.01 | 0 | 4 | $131.00 | $28.25 | 0 | 0 |
| $0.01 | 0 | 3 | $132.00 | $29.25 | 0 | 0 |
| $0.01 | 0 | 3 | $133.00 | $30.25 | 0 | 0 |
| $0.00 | 0 | 2 | $134.00 | $31.25 | 0 | 0 |
| $0.00 | 0 | 36 | $135.00 | $32.25 | 0 | 0 |
| $0.00 | 0 | 4 | $136.00 | $33.25 | 0 | 0 |
| $0.00 | 0 | 0 | $137.00 | $34.25 | 0 | 0 |
| $0.00 | 0 | 2 | $138.00 | $36.68 | 1 | 0 |
| $0.00 | 0 | 3 | $139.00 | $37.61 | 1 | 0 |
| $0.00 | 0 | 3 | $140.00 | $38.82 | 4 | 0 |
| $0.00 | 0 | 2 | $141.00 | $39.75 | 4 | 0 |
| $0.00 | 0 | 0 | $142.00 | $39.25 | 0 | 0 |
| $0.00 | 0 | 0 | $143.00 | $41.76 | 6 | 0 |
| $0.00 | 0 | 2 | $144.00 | $42.69 | 34 | 0 |
| $0.00 | 0 | 1 | $145.00 | $43.59 | 32 | 0 |
| $0.00 | 0 | 0 | $146.00 | $44.85 | 33 | 0 |
| $0.00 | 0 | 1 | $147.00 | $45.78 | 53 | 0 |
| $0.00 | 0 | 3 | $148.00 | $46.54 | 30 | 0 |
| $0.00 | 0 | 0 | $149.00 | $47.54 | 10 | 0 |
| $0.00 | 0 | 12 | $150.00 | $48.52 | 6 | 0 |
| $0.00 | 0 | 3 | $155.00 | $53.93 | 16 | 0 |
| $0.00 | 0 | 0 | $160.00 | $59.02 | 16 | 0 |
| $0.00 | 0 | 0 | $165.00 | $64.02 | 2 | 0 |
| $0.00 | 0 | 0 | $170.00 | $68.66 | 28 | 0 |
| $0.00 | 0 | 0 | $175.00 | $73.64 | 48 | 0 |
| $0.00 | 0 | 30 | $180.00 | $78.77 | 34 | 0 |
| $0.00 | 0 | 0 | $185.00 | $84.12 | 14 | 0 |
Oct 16, 2026 (58个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $33.20 | 0 | 5 | $65.00 | $0.00 | 0 | 5 |
| $28.20 | 0 | 5 | $70.00 | $0.00 | 0 | 2 |
| $23.20 | 0 | 0 | $75.00 | $0.00 | 0 | 44 |
| $18.20 | 0 | 1 | $80.00 | $0.00 | 0 | 35 |
| $13.20 | 0 | 6 | $85.00 | $0.00 | 0 | 73 |
| $10.21 | 0 | 2 | $88.00 | $0.01 | 0 | 2 |
| $9.22 | 0 | 2 | $89.00 | $0.02 | 0 | 0 |
| $8.24 | 0 | 119 | $90.00 | $0.01 | 1 | 259 |
| $7.26 | 0 | 0 | $91.00 | $0.06 | 0 | 8 |
| $6.28 | 0 | 1 | $92.00 | $0.08 | 0 | 19 |
| $5.37 | 0 | 3 | $93.00 | $0.17 | 0 | 179 |
| $4.45 | 0 | 50 | $94.00 | $0.03 | 1 | 187 |
| $2.76 | 3 | 16 | $95.00 | $0.10 | 5 | 687 |
| $2.61 | 0 | 17 | $96.00 | $0.41 | 0 | 196 |
| $2.23 | 3 | 89 | $97.00 | $0.73 | 1 | 148 |
| $1.58 | 3 | 127 | $98.00 | $1.34 | 0 | 156 |
| $1.02 | 0 | 52 | $99.00 | $1.82 | 0 | 82 |
| $0.12 | 30 | 430 | $100.00 | $2.29 | 10 | 516 |
| $0.24 | 5 | 140 | $101.00 | $3.92 | 1 | 57 |
| $0.20 | 0 | 113 | $102.00 | $4.01 | 0 | 69 |
| $0.14 | 0 | 230 | $103.00 | $4.94 | 0 | 34 |
| $0.01 | 22 | 467 | $104.00 | $6.15 | 17 | 102 |
| $0.02 | 3 | 212 | $105.00 | $6.84 | 0 | 16 |
| $0.02 | 0 | 204 | $106.00 | $7.83 | 0 | 0 |
| $0.01 | 0 | 133 | $107.00 | $8.82 | 0 | 0 |
| $0.00 | 0 | 50 | $108.00 | $9.82 | 0 | 0 |
| $0.38 | 1 | 72 | $109.00 | $10.82 | 0 | 0 |
| $0.00 | 0 | 997 | $110.00 | $13.00 | 3 | 11 |
| $0.00 | 0 | 40 | $111.00 | $12.82 | 0 | 0 |
| $0.00 | 0 | 38 | $112.00 | $13.82 | 0 | 0 |
| $0.00 | 0 | 39 | $113.00 | $14.82 | 0 | 1 |
| $0.00 | 0 | 20 | $114.00 | $15.82 | 0 | 69 |
| $0.37 | 1 | 300 | $115.00 | $16.82 | 0 | 7 |
| $0.00 | 0 | 51 | $116.00 | $17.82 | 0 | 0 |
| $0.00 | 0 | 9 | $117.00 | $18.82 | 0 | 0 |
| $0.00 | 0 | 46 | $118.00 | $19.82 | 0 | 0 |
| $0.00 | 0 | 24 | $119.00 | $20.82 | 0 | 0 |
| $0.00 | 0 | 800 | $120.00 | $21.82 | 0 | 64 |
| $0.00 | 0 | 14 | $121.00 | $22.82 | 0 | 0 |
| $0.00 | 0 | 47 | $122.00 | $23.82 | 0 | 0 |
| $0.00 | 0 | 15 | $123.00 | $24.82 | 0 | 0 |
| $0.00 | 0 | 18 | $124.00 | $25.82 | 0 | 0 |
| $0.00 | 0 | 579 | $125.00 | $26.05 | 1 | 64 |
| $0.00 | 0 | 763 | $130.00 | $31.82 | 0 | 2 |
| $0.00 | 0 | 380 | $135.00 | $36.82 | 0 | 57 |
| $0.00 | 0 | 260 | $140.00 | $41.82 | 0 | 0 |
| $0.00 | 0 | 217 | $145.00 | $46.82 | 0 | 0 |
| $0.00 | 0 | 319 | $150.00 | $51.82 | 0 | 0 |
| $0.00 | 0 | 180 | $155.00 | $56.82 | 0 | 0 |
| $0.00 | 0 | 302 | $160.00 | $61.82 | 0 | 0 |
| $0.00 | 0 | 527 | $165.00 | $66.82 | 0 | 0 |
| $0.00 | 0 | 169 | $170.00 | $71.82 | 0 | 0 |
| $0.00 | 0 | 63 | $175.00 | $76.82 | 0 | 0 |
| $0.00 | 0 | 70 | $180.00 | $81.82 | 0 | 0 |
| $0.00 | 0 | 101 | $185.00 | $86.82 | 0 | 0 |
| $0.00 | 0 | 81 | $190.00 | $91.82 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $96.82 | 0 | 0 |
| $0.00 | 0 | 13 | $200.00 | $101.82 | 0 | 0 |
Oct 23, 2026 (77个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $23.33 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $18.35 | 0 | 0 | $80.00 | $0.01 | 0 | 5 |
| $15.39 | 0 | 0 | $83.00 | $0.05 | 0 | 0 |
| $14.41 | 0 | 0 | $84.00 | $0.06 | 1 | 0 |
| $10.05 | 8 | 5 | $85.00 | $0.15 | 1 | 84 |
| $12.50 | 0 | 1 | $86.00 | $0.16 | 0 | 0 |
| $11.56 | 0 | 1 | $87.00 | $0.22 | 0 | 3 |
| $10.65 | 0 | 0 | $88.00 | $0.40 | 17 | 2 |
| $9.74 | 0 | 0 | $89.00 | $0.51 | 1 | 10 |
| $8.84 | 0 | 28 | $90.00 | $0.68 | 9 | 81 |
| $7.94 | 0 | 0 | $91.00 | $0.82 | 7 | 42 |
| $4.90 | 1 | 8 | $92.00 | $1.40 | 62 | 99 |
| $6.30 | 0 | 2 | $93.00 | $1.45 | 59 | 46 |
| $5.57 | 0 | 2 | $94.00 | $2.14 | 13 | 26 |
| $2.72 | 1 | 5 | $95.00 | $2.54 | 40 | 88 |
| $2.26 | 21 | 7 | $96.00 | $2.85 | 16 | 12 |
| $1.93 | 77 | 19 | $97.00 | $3.48 | 44 | 39 |
| $1.44 | 56 | 112 | $98.00 | $3.78 | 3 | 12 |
| $1.20 | 9 | 50 | $99.00 | $4.61 | 33 | 17 |
| $0.83 | 56 | 58 | $100.00 | $4.48 | 68 | 80 |
| $0.69 | 6 | 22 | $101.00 | $4.59 | 0 | 5 |
| $0.47 | 39 | 27 | $102.00 | $5.23 | 0 | 4 |
| $0.37 | 144 | 23 | $103.00 | $5.99 | 0 | 10 |
| $0.57 | 26 | 33 | $104.00 | $8.90 | 26 | 19 |
| $0.42 | 34 | 85 | $105.00 | $7.52 | 0 | 109 |
| $0.21 | 5 | 18 | $106.00 | $8.37 | 0 | 105 |
| $0.23 | 61 | 23 | $107.00 | $9.26 | 0 | 8 |
| $0.27 | 1 | 11 | $108.00 | $10.16 | 0 | 51 |
| $0.09 | 8 | 9 | $109.00 | $11.06 | 0 | 39 |
| $0.25 | 2 | 52 | $110.00 | $12.00 | 0 | 88 |
| $0.11 | 1 | 11 | $111.00 | $12.95 | 0 | 7 |
| $0.20 | 1 | 22 | $112.00 | $13.90 | 0 | 17 |
| $0.10 | 2 | 9 | $113.00 | $14.87 | 0 | 7 |
| $0.05 | 1 | 13 | $114.00 | $15.85 | 0 | 11 |
| $0.08 | 0 | 62 | $115.00 | $16.83 | 0 | 43 |
| $0.06 | 0 | 31 | $116.00 | $19.05 | 10 | 15 |
| $0.04 | 0 | 5 | $117.00 | $18.82 | 0 | 4 |
| $0.02 | 11 | 17 | $118.00 | $19.82 | 0 | 0 |
| $0.02 | 0 | 8 | $119.00 | $20.82 | 0 | 4 |
| $0.25 | 4 | 78 | $120.00 | $21.82 | 0 | 4 |
| $0.01 | 0 | 3 | $121.00 | $22.82 | 0 | 1 |
| $0.01 | 0 | 7 | $122.00 | $23.82 | 0 | 0 |
| $0.05 | 1 | 7 | $123.00 | $24.82 | 0 | 0 |
| $0.00 | 0 | 8 | $124.00 | $25.82 | 0 | 0 |
| $0.13 | 4 | 19 | $125.00 | $26.82 | 0 | 0 |
| $0.00 | 0 | 2 | $126.00 | $27.82 | 0 | 0 |
| $0.00 | 0 | 9 | $127.00 | $28.82 | 0 | 1 |
| $0.00 | 0 | 2 | $128.00 | $29.82 | 0 | 0 |
| $0.00 | 0 | 1 | $129.00 | $30.82 | 0 | 0 |
| $0.00 | 0 | 31 | $130.00 | $31.82 | 0 | 0 |
| $0.00 | 0 | 5 | $131.00 | $32.82 | 0 | 0 |
| $0.00 | 0 | 1 | $132.00 | $33.82 | 0 | 0 |
| $0.00 | 0 | 1 | $133.00 | $34.82 | 0 | 0 |
| $0.00 | 0 | 0 | $134.00 | $35.82 | 0 | 0 |
| $0.00 | 0 | 10 | $135.00 | $36.82 | 0 | 0 |
| $0.00 | 0 | 0 | $136.00 | $37.82 | 0 | 0 |
| $0.00 | 0 | 3 | $137.00 | $38.82 | 0 | 0 |
| $0.00 | 0 | 2 | $138.00 | $39.82 | 0 | 0 |
| $0.00 | 0 | 0 | $139.00 | $40.82 | 0 | 0 |
| $0.00 | 0 | 29 | $140.00 | $41.82 | 0 | 0 |
| $0.00 | 0 | 0 | $141.00 | $42.82 | 0 | 0 |
| $0.00 | 0 | 0 | $142.00 | $43.82 | 0 | 0 |
| $0.00 | 0 | 2 | $143.00 | $44.82 | 0 | 0 |
| $0.00 | 0 | 0 | $144.00 | $45.82 | 0 | 0 |
| $0.00 | 0 | 5 | $145.00 | $46.82 | 0 | 0 |
| $0.00 | 0 | 1 | $146.00 | $47.82 | 0 | 0 |
| $0.00 | 0 | 2 | $147.00 | $48.82 | 0 | 0 |
| $0.00 | 0 | 1 | $148.00 | $49.82 | 0 | 0 |
| $0.00 | 0 | 0 | $149.00 | $50.82 | 0 | 0 |
| $0.00 | 0 | 1 | $150.00 | $51.82 | 0 | 0 |
| $0.00 | 0 | 1 | $155.00 | $56.82 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $61.82 | 0 | 0 |
| $0.00 | 0 | 1 | $165.00 | $66.82 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $71.82 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $76.82 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $81.82 | 0 | 0 |
| $0.00 | 0 | 155 | $185.00 | $86.82 | 0 | 0 |
Oct 30, 2026 (67个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $23.41 | 0 | 1 | $75.00 | $0.49 | 5 | 1 |
| $18.50 | 0 | 0 | $80.00 | $0.12 | 5 | 23 |
| $13.82 | 0 | 0 | $85.00 | $0.33 | 1 | 36 |
| $12.91 | 0 | 0 | $86.00 | $0.25 | 4 | 11 |
| $12.01 | 0 | 0 | $87.00 | $0.48 | 1 | 1 |
| $11.14 | 0 | 0 | $88.00 | $1.00 | 7 | 0 |
| $10.27 | 0 | 0 | $89.00 | $1.02 | 4 | 12 |
| $9.40 | 0 | 1 | $90.00 | $1.50 | 24 | 339 |
| $8.64 | 0 | 0 | $91.00 | $1.79 | 25 | 23 |
| $7.88 | 0 | 0 | $92.00 | $2.19 | 18 | 11 |
| $7.12 | 0 | 0 | $93.00 | $1.71 | 0 | 10 |
| $6.54 | 0 | 0 | $94.00 | $2.90 | 1 | 10 |
| $4.00 | 4 | 136 | $95.00 | $2.28 | 4 | 105 |
| $3.44 | 11 | 26 | $96.00 | $3.19 | 5 | 49 |
| $4.78 | 0 | 82 | $97.00 | $3.37 | 0 | 7 |
| $2.62 | 6 | 2 | $98.00 | $3.78 | 0 | 22 |
| $3.03 | 12 | 5 | $99.00 | $4.22 | 0 | 28 |
| $1.99 | 15 | 17 | $100.00 | $4.81 | 7 | 71 |
| $1.65 | 22 | 17 | $101.00 | $7.06 | 2 | 11 |
| $1.85 | 22 | 3 | $102.00 | $6.14 | 0 | 7 |
| $2.26 | 0 | 31 | $103.00 | $6.86 | 0 | 0 |
| $1.98 | 0 | 7 | $104.00 | $8.25 | 1 | 10 |
| $1.09 | 1 | 22 | $105.00 | $8.31 | 0 | 69 |
| $1.44 | 0 | 117 | $106.00 | $9.04 | 0 | 2 |
| $1.25 | 0 | 11 | $107.00 | $9.86 | 0 | 1 |
| $0.62 | 2 | 20 | $108.00 | $10.67 | 0 | 4 |
| $0.59 | 2 | 7 | $109.00 | $11.50 | 0 | 4 |
| $0.42 | 7 | 40 | $110.00 | $12.25 | 3 | 63 |
| $0.50 | 2 | 17 | $111.00 | $13.37 | 0 | 10 |
| $0.50 | 2 | 21 | $112.00 | $14.30 | 0 | 102 |
| $0.25 | 5 | 18 | $113.00 | $15.24 | 0 | 7 |
| $0.34 | 2 | 6 | $114.00 | $16.19 | 0 | 5 |
| $0.26 | 4 | 49 | $115.00 | $17.16 | 0 | 66 |
| $0.50 | 0 | 3 | $116.00 | $18.14 | 0 | 6 |
| $0.47 | 0 | 7 | $117.00 | $19.12 | 0 | 3 |
| $0.45 | 0 | 14 | $118.00 | $20.09 | 0 | 12 |
| $0.42 | 0 | 12 | $119.00 | $21.07 | 0 | 5 |
| $0.16 | 1 | 67 | $120.00 | $22.05 | 0 | 7 |
| $0.37 | 0 | 1 | $121.00 | $23.02 | 0 | 0 |
| $0.34 | 0 | 6 | $122.00 | $24.00 | 0 | 2 |
| $0.32 | 0 | 7 | $123.00 | $24.98 | 0 | 0 |
| $0.29 | 0 | 3 | $124.00 | $25.96 | 0 | 0 |
| $0.27 | 0 | 35 | $125.00 | $26.94 | 0 | 1 |
| $0.25 | 0 | 2 | $126.00 | $27.92 | 0 | 0 |
| $0.23 | 0 | 18 | $127.00 | $28.91 | 0 | 2 |
| $0.21 | 0 | 5 | $128.00 | $29.89 | 0 | 1 |
| $0.20 | 0 | 2 | $129.00 | $30.88 | 0 | 0 |
| $0.18 | 0 | 30 | $130.00 | $31.87 | 0 | 0 |
| $0.17 | 0 | 1 | $131.00 | $32.86 | 0 | 0 |
| $0.16 | 0 | 4 | $132.00 | $33.85 | 0 | 0 |
| $0.14 | 0 | 0 | $133.00 | $34.85 | 0 | 0 |
| $0.13 | 0 | 8 | $134.00 | $35.84 | 0 | 0 |
| $0.11 | 0 | 7 | $135.00 | $36.83 | 0 | 0 |
| $0.10 | 0 | 2 | $136.00 | $37.83 | 0 | 0 |
| $0.09 | 0 | 0 | $137.00 | $38.82 | 0 | 0 |
| $0.08 | 0 | 4 | $138.00 | $39.82 | 0 | 0 |
| $0.07 | 0 | 2 | $139.00 | $40.82 | 0 | 0 |
| $0.06 | 0 | 14 | $140.00 | $41.82 | 0 | 0 |
| $0.03 | 0 | 21 | $145.00 | $46.82 | 0 | 0 |
| $0.01 | 0 | 1 | $150.00 | $51.82 | 0 | 0 |
| $0.01 | 0 | 1 | $155.00 | $56.82 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $61.82 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $66.82 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $71.82 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $76.82 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $81.82 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $86.82 | 0 | 0 |
Nov 6, 2026 (55个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $23.34 | 0 | 1 | $75.00 | $0.25 | 0 | 20 |
| $18.55 | 0 | 0 | $80.00 | $0.71 | 1 | 36 |
| $0.00 | 0 | 0 | $84.00 | $0.00 | 0 | 0 |
| $14.25 | 0 | 0 | $85.00 | $1.51 | 7 | 50 |
| $13.41 | 0 | 0 | $86.00 | $1.34 | 0 | 1 |
| $12.58 | 0 | 0 | $87.00 | $1.98 | 4 | 1 |
| $11.83 | 0 | 0 | $88.00 | $2.28 | 7 | 0 |
| $11.14 | 0 | 0 | $89.00 | $2.90 | 28 | 0 |
| $10.45 | 0 | 0 | $90.00 | $2.83 | 28 | 42 |
| $9.78 | 0 | 0 | $91.00 | $3.65 | 22 | 2 |
| $9.10 | 0 | 0 | $92.00 | $3.02 | 0 | 1 |
| $8.48 | 0 | 0 | $93.00 | $3.78 | 3 | 1 |
| $7.85 | 0 | 0 | $94.00 | $3.77 | 0 | 3 |
| $7.23 | 0 | 0 | $95.00 | $4.00 | 20 | 35 |
| $5.23 | 5 | 5 | $96.00 | $5.68 | 5 | 0 |
| $6.26 | 0 | 3 | $97.00 | $5.18 | 0 | 13 |
| $5.95 | 5 | 25 | $98.00 | $5.69 | 0 | 9 |
| $5.29 | 0 | 1 | $99.00 | $6.20 | 0 | 5 |
| $3.48 | 8 | 167 | $100.00 | $7.45 | 10 | 36 |
| $3.14 | 4 | 1 | $101.00 | $7.58 | 0 | 9 |
| $3.00 | 2 | 42 | $102.00 | $8.27 | 0 | 99 |
| $4.05 | 0 | 7 | $103.00 | $8.96 | 0 | 7 |
| $3.75 | 0 | 5 | $104.00 | $9.65 | 0 | 47 |
| $2.65 | 5 | 18 | $105.00 | $10.34 | 0 | 228 |
| $3.13 | 0 | 7 | $106.00 | $11.03 | 0 | 23 |
| $2.85 | 0 | 6 | $107.00 | $11.74 | 0 | 111 |
| $1.70 | 1 | 10 | $108.00 | $12.46 | 0 | 26 |
| $2.23 | 2 | 16 | $109.00 | $13.18 | 0 | 0 |
| $1.34 | 159 | 42 | $110.00 | $13.90 | 0 | 30 |
| $1.21 | 1 | 5 | $111.00 | $14.62 | 0 | 0 |
| $1.19 | 1 | 195 | $112.00 | $15.49 | 0 | 0 |
| $1.48 | 0 | 21 | $113.00 | $16.37 | 0 | 0 |
| $1.00 | 4 | 4 | $114.00 | $17.26 | 0 | 1 |
| $0.87 | 4 | 76 | $115.00 | $18.16 | 0 | 28 |
| $1.17 | 0 | 15 | $116.00 | $19.05 | 0 | 1 |
| $1.07 | 0 | 5 | $117.00 | $19.95 | 0 | 0 |
| $0.99 | 0 | 3 | $118.00 | $20.87 | 0 | 0 |
| $0.92 | 0 | 2 | $119.00 | $21.79 | 0 | 0 |
| $0.84 | 0 | 16 | $120.00 | $22.71 | 0 | 4 |
| $0.77 | 0 | 2 | $121.00 | $23.63 | 0 | 0 |
| $0.40 | 6 | 3 | $122.00 | $24.56 | 0 | 0 |
| $0.62 | 0 | 1 | $123.00 | $25.48 | 0 | 0 |
| $0.56 | 0 | 2 | $124.00 | $26.42 | 0 | 2 |
| $0.50 | 0 | 42 | $125.00 | $27.36 | 0 | 4 |
| $0.45 | 0 | 6 | $126.00 | $28.30 | 0 | 5 |
| $0.40 | 0 | 2 | $127.00 | $29.25 | 0 | 0 |
| $0.36 | 0 | 5 | $128.00 | $30.21 | 0 | 0 |
| $0.28 | 0 | 11 | $130.00 | $32.13 | 0 | 1 |
| $0.16 | 0 | 4 | $135.00 | $37.00 | 0 | 0 |
| $0.08 | 0 | 9 | $140.00 | $41.92 | 0 | 0 |
| $0.05 | 0 | 0 | $145.00 | $46.87 | 0 | 0 |
| $0.02 | 0 | 1 | $150.00 | $51.84 | 0 | 0 |
| $0.01 | 0 | 1 | $155.00 | $56.83 | 0 | 0 |
| $0.01 | 0 | 0 | $160.00 | $61.82 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $66.82 | 0 | 0 |
Nov 13, 2026 (45个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $23.80 | 0 | 1 | $75.00 | $0.49 | 0 | 9 |
| $19.04 | 0 | 0 | $80.00 | $0.71 | 0 | 20 |
| $14.90 | 0 | 1 | $85.00 | $1.88 | 5 | 9 |
| $14.07 | 0 | 0 | $86.00 | $1.65 | 2 | 1 |
| $13.26 | 0 | 0 | $87.00 | $1.90 | 2 | 0 |
| $12.55 | 0 | 0 | $88.00 | $2.20 | 0 | 0 |
| $11.84 | 0 | 0 | $89.00 | $2.48 | 0 | 0 |
| $11.13 | 0 | 0 | $90.00 | $2.77 | 0 | 12 |
| $10.42 | 0 | 0 | $91.00 | $3.06 | 0 | 0 |
| $9.78 | 0 | 0 | $92.00 | $3.42 | 0 | 2 |
| $9.14 | 0 | 0 | $93.00 | $3.63 | 1 | 1 |
| $8.60 | 0 | 0 | $94.00 | $4.24 | 0 | 0 |
| $8.07 | 0 | 2 | $95.00 | $4.94 | 1 | 15 |
| $7.53 | 0 | 6 | $96.00 | $5.16 | 0 | 7 |
| $5.44 | 5 | 0 | $97.00 | $5.62 | 0 | 3 |
| $6.40 | 5 | 0 | $98.00 | $7.11 | 5 | 0 |
| $5.91 | 0 | 4 | $99.00 | $6.54 | 0 | 13 |
| $4.22 | 12 | 25 | $100.00 | $8.36 | 11 | 19 |
| $3.87 | 2 | 4 | $101.00 | $7.86 | 0 | 2 |
| $4.93 | 0 | 7 | $102.00 | $8.55 | 0 | 2 |
| $4.62 | 0 | 7 | $103.00 | $9.24 | 0 | 1 |
| $4.31 | 0 | 4 | $104.00 | $9.93 | 0 | 5 |
| $4.01 | 0 | 13 | $105.00 | $11.51 | 5 | 26 |
| $2.72 | 2 | 1 | $106.00 | $11.32 | 0 | 0 |
| $2.45 | 2 | 3 | $107.00 | $12.01 | 0 | 0 |
| $3.08 | 0 | 2 | $108.00 | $12.70 | 0 | 0 |
| $2.78 | 0 | 2 | $109.00 | $13.39 | 0 | 0 |
| $2.50 | 1 | 22 | $110.00 | $14.08 | 0 | 5 |
| $2.24 | 0 | 2 | $111.00 | $14.86 | 0 | 0 |
| $2.12 | 0 | 29 | $112.00 | $15.73 | 0 | 1 |
| $1.57 | 2 | 1 | $113.00 | $16.61 | 0 | 1 |
| $1.41 | 6 | 1 | $114.00 | $17.49 | 0 | 2 |
| $1.38 | 4 | 68 | $115.00 | $18.36 | 0 | 3 |
| $1.63 | 0 | 7 | $116.00 | $19.24 | 0 | 1 |
| $1.50 | 0 | 0 | $117.00 | $20.12 | 0 | 0 |
| $1.38 | 0 | 1 | $118.00 | $21.00 | 0 | 0 |
| $0.91 | 2 | 1 | $119.00 | $21.88 | 0 | 0 |
| $0.83 | 2 | 12 | $120.00 | $22.75 | 0 | 0 |
| $0.52 | 0 | 7 | $125.00 | $27.16 | 0 | 4 |
| $0.43 | 1 | 5 | $130.00 | $31.96 | 0 | 0 |
| $0.16 | 0 | 2 | $135.00 | $36.86 | 0 | 0 |
| $0.09 | 0 | 1 | $140.00 | $41.82 | 0 | 0 |
| $0.05 | 0 | 0 | $145.00 | $46.82 | 0 | 0 |
| $0.03 | 0 | 1 | $150.00 | $51.82 | 0 | 0 |
| $0.01 | 0 | 0 | $155.00 | $56.82 | 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 13:37，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 20:02:23 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
埃尔伯美 讨论区 0 条评论