应用材料
AMAT
409.29
-20.72
-4.82%
应用材料
US · AMAT
#40 按市值排名
上市于 1978
409.29
-20.72
-4.82%
实时 - 追踪5344个代码 - 心跳于321秒前
· 2026-10-16 20:01
✦ 今日期权资金流向
看跌占优
37717 41366
■ 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57.94%——对应一个标准差的波动区间大约为$344.80–$473.78。
期权隐含区间（约68%概率），27天
$344.80现价 $409.29$473.78
分析师目标价区间（约12个月）
$563.00均值 $675.05$850.00
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 16 $450.00 | 看涨 | $1.00 | 3,253 | 2,012 | 124.72% |
| Oct 16 $520.00 | 看跌 | $86.91 | 2,972 | 184 | 363.85% |
| Oct 16 $540.00 | 看跌 | $112.95 | 2,436 | 780 | 420.54% |
| Oct 16 $500.00 | 看跌 | $70.72 | 1,977 | 457 | 299.30% |
| Oct 2 $550.00 | 看涨 | $0.89 | 1,838 | 1,049 | 100.34% |
| Oct 23 $397.50 | 看跌 | $7.05 | 1,421 | 102 | 58.10% |
| Oct 16 $420.00 | 看跌 | $2.17 | 1,354 | 1,963 | 113.84% |
| Sep 25 $450.00 | 看涨 | $9.07 | 1,240 | 336 | 47.77% |
| Oct 2 $540.00 | 看涨 | $2.43 | 1,200 | 450 | 96.84% |
| Oct 23 $440.00 | 看涨 | $2.95 | 1,112 | 161 | 56.12% |
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 (146个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $174.99 | 2 | 2 | $260.00 | $0.02 | 6 | 606 |
| $153.26 | 0 | 0 | $265.00 | $0.00 | 0 | 606 |
| $148.27 | 0 | 0 | $270.00 | $0.00 | 0 | 140 |
| $143.27 | 0 | 0 | $275.00 | $0.00 | 0 | 32 |
| $138.28 | 0 | 0 | $280.00 | $0.00 | 0 | 290 |
| $133.28 | 0 | 0 | $285.00 | $0.01 | 0 | 527 |
| $128.29 | 0 | 1 | $290.00 | $0.01 | 42 | 209 |
| $123.31 | 0 | 0 | $295.00 | $0.01 | 32 | 165 |
| $118.32 | 0 | 0 | $300.00 | $0.01 | 25 | 285 |
| $113.34 | 0 | 0 | $305.00 | $0.07 | 2 | 38 |
| $108.36 | 0 | 0 | $310.00 | $0.04 | 4 | 19 |
| $120.09 | 1 | 0 | $315.00 | $0.04 | 4 | 19 |
| $98.39 | 0 | 10 | $320.00 | $0.03 | 22 | 36 |
| $93.40 | 0 | 0 | $325.00 | $0.05 | 7 | 240 |
| $88.42 | 0 | 10 | $330.00 | $0.05 | 89 | 169 |
| $83.44 | 0 | 0 | $335.00 | $0.08 | 18 | 39 |
| $78.48 | 0 | 0 | $340.00 | $0.11 | 16 | 89 |
| $73.51 | 0 | 0 | $345.00 | $0.06 | 60 | 58 |
| $68.55 | 0 | 4 | $350.00 | $0.09 | 19 | 58 |
| $63.66 | 0 | 0 | $355.00 | $0.14 | 52 | 49 |
| $58.78 | 0 | 2 | $360.00 | $0.15 | 63 | 134 |
| $0.00 | 0 | 0 | $362.50 | $0.17 | 7 | 0 |
| $53.90 | 0 | 0 | $365.00 | $0.18 | 42 | 202 |
| $51.45 | 0 | 1 | $367.50 | $0.29 | 1 | 19 |
| $71.30 | 4 | 10 | $370.00 | $0.22 | 84 | 239 |
| $46.66 | 0 | 3 | $372.50 | $0.29 | 49 | 5 |
| $44.30 | 0 | 10 | $375.00 | $0.29 | 35 | 88 |
| $41.96 | 0 | 2 | $377.50 | $0.38 | 11 | 30 |
| $39.63 | 0 | 6 | $380.00 | $0.28 | 204 | 225 |
| $37.30 | 0 | 1 | $382.50 | $0.37 | 29 | 45 |
| $49.14 | 1 | 0 | $385.00 | $0.45 | 166 | 98 |
| $32.84 | 0 | 1 | $387.50 | $0.63 | 16 | 44 |
| $46.95 | 20 | 2 | $390.00 | $0.45 | 150 | 399 |
| $28.64 | 0 | 0 | $392.50 | $0.41 | 31 | 12 |
| $26.64 | 0 | 0 | $395.00 | $0.82 | 77 | 315 |
| $24.77 | 0 | 0 | $397.50 | $0.88 | 10 | 25 |
| $42.00 | 11 | 12 | $400.00 | $0.73 | 212 | 685 |
| $32.50 | 1 | 2 | $402.50 | $1.22 | 60 | 23 |
| $32.21 | 13 | 1 | $405.00 | $1.08 | 127 | 225 |
| $17.50 | 0 | 2 | $407.50 | $2.34 | 42 | 28 |
| $27.61 | 8 | 23 | $410.00 | $2.12 | 248 | 251 |
| $25.60 | 17 | 20 | $412.50 | $2.44 | 40 | 53 |
| $25.75 | 28 | 53 | $415.00 | $1.96 | 146 | 131 |
| $21.86 | 9 | 18 | $417.50 | $2.60 | 65 | 49 |
| $23.84 | 67 | 149 | $420.00 | $3.26 | 169 | 554 |
| $23.00 | 20 | 19 | $422.50 | $3.76 | 22 | 64 |
| $24.50 | 173 | 60 | $425.00 | $4.75 | 83 | 185 |
| $17.00 | 51 | 25 | $427.50 | $8.20 | 8 | 57 |
| $19.57 | 238 | 279 | $430.00 | $5.00 | 445 | 198 |
| $15.40 | 108 | 22 | $432.50 | $7.35 | 51 | 12 |
| $16.80 | 116 | 69 | $435.00 | $6.60 | 420 | 168 |
| $15.10 | 261 | 44 | $437.50 | $9.22 | 29 | 71 |
| $13.70 | 496 | 184 | $440.00 | $8.56 | 105 | 320 |
| $11.30 | 31 | 7 | $442.50 | $10.00 | 22 | 3 |
| $10.80 | 1,097 | 120 | $445.00 | $11.00 | 117 | 159 |
| $6.63 | 20 | 17 | $447.50 | $18.30 | 3 | 7 |
| $9.07 | 1,240 | 336 | $450.00 | $13.67 | 17 | 168 |
| $8.03 | 46 | 27 | $452.50 | $22.00 | 3 | 8 |
| $6.97 | 328 | 439 | $455.00 | $17.29 | 13 | 197 |
| $5.90 | 992 | 16 | $457.50 | $30.84 | 1 | 16 |
| $4.65 | 416 | 286 | $460.00 | $21.60 | 11 | 411 |
| $4.66 | 76 | 178 | $462.50 | $45.76 | 0 | 4 |
| $4.34 | 207 | 100 | $465.00 | $32.17 | 8 | 62 |
| $2.70 | 20 | 52 | $467.50 | $50.52 | 0 | 0 |
| $3.10 | 433 | 252 | $470.00 | $36.60 | 3 | 61 |
| $2.49 | 85 | 8 | $472.50 | $44.83 | 2 | 3 |
| $2.40 | 198 | 61 | $475.00 | $38.67 | 10 | 107 |
| $1.97 | 3 | 5 | $477.50 | $60.30 | 0 | 1 |
| $2.21 | 191 | 223 | $480.00 | $43.93 | 7 | 117 |
| $1.03 | 6 | 9 | $482.50 | $65.20 | 0 | 1 |
| $1.51 | 31 | 68 | $485.00 | $50.20 | 4 | 79 |
| $0.94 | 8 | 13 | $487.50 | $56.02 | 3 | 6 |
| $1.10 | 63 | 405 | $490.00 | $50.35 | 20 | 116 |
| $0.64 | 7 | 10 | $492.50 | $75.10 | 0 | 1 |
| $0.64 | 52 | 253 | $495.00 | $77.60 | 0 | 2 |
| $0.60 | 4 | 18 | $497.50 | $80.10 | 0 | 0 |
| $0.65 | 185 | 613 | $500.00 | $62.54 | 1 | 2 |
| $0.41 | 5 | 4 | $502.50 | $85.10 | 0 | 0 |
| $0.65 | 42 | 241 | $505.00 | $87.60 | 0 | 21 |
| $0.35 | 9 | 6 | $507.50 | $90.10 | 0 | 0 |
| $0.39 | 33 | 304 | $510.00 | $92.60 | 0 | 2 |
| $0.34 | 8 | 4 | $512.50 | $95.10 | 0 | 0 |
| $0.32 | 10 | 62 | $515.00 | $97.60 | 0 | 1 |
| $0.33 | 9 | 6 | $517.50 | $100.10 | 0 | 0 |
| $0.18 | 92 | 638 | $520.00 | $91.24 | 1 | 0 |
| $0.15 | 3 | 5 | $522.50 | $105.10 | 0 | 0 |
| $0.17 | 8 | 153 | $525.00 | $107.60 | 0 | 0 |
| $0.25 | 1 | 5 | $527.50 | $110.10 | 0 | 0 |
| $0.14 | 39 | 651 | $530.00 | $89.81 | 1 | 0 |
| $0.10 | 0 | 1 | $532.50 | $115.10 | 0 | 0 |
| $0.09 | 0 | 51 | $535.00 | $100.00 | 1 | 0 |
| $0.09 | 0 | 2 | $537.50 | $120.10 | 0 | 0 |
| $0.12 | 11 | 98 | $540.00 | $99.76 | 2 | 0 |
| $0.13 | 2 | 1 | $542.50 | $125.10 | 0 | 0 |
| $0.08 | 0 | 26 | $545.00 | $127.60 | 0 | 0 |
| $0.18 | 1 | 3 | $547.50 | $130.10 | 0 | 0 |
| $0.09 | 171 | 227 | $550.00 | $115.07 | 2 | 1 |
| $0.13 | 2 | 13 | $552.50 | $135.10 | 0 | 0 |
| $0.07 | 8 | 26 | $555.00 | $137.60 | 0 | 0 |
| $0.15 | 2 | 7 | $557.50 | $140.10 | 0 | 0 |
| $0.06 | 10 | 44 | $560.00 | $125.07 | 1 | 4 |
| $0.13 | 13 | 14 | $562.50 | $145.10 | 0 | 0 |
| $0.11 | 41 | 62 | $565.00 | $147.60 | 0 | 0 |
| $0.04 | 30 | 73 | $567.50 | $150.10 | 0 | 0 |
| $0.05 | 153 | 115 | $570.00 | $152.60 | 0 | 0 |
| $0.10 | 14 | 14 | $572.50 | $155.10 | 0 | 0 |
| $0.07 | 5 | 128 | $575.00 | $157.60 | 0 | 0 |
| $0.07 | 4 | 17 | $577.50 | $160.10 | 0 | 0 |
| $0.04 | 18 | 50 | $580.00 | $142.88 | 4 | 4 |
| $0.12 | 2 | 7 | $582.50 | $145.40 | 4 | 0 |
| $0.12 | 1 | 132 | $585.00 | $167.60 | 0 | 0 |
| $0.07 | 5 | 8 | $587.50 | $170.10 | 0 | 0 |
| $0.04 | 8 | 76 | $590.00 | $172.60 | 0 | 0 |
| $0.03 | 23 | 173 | $592.50 | $175.10 | 0 | 0 |
| $0.07 | 12 | 33 | $595.00 | $177.60 | 0 | 0 |
| $0.04 | 17 | 11 | $597.50 | $157.17 | 1 | 0 |
| $0.03 | 23 | 132 | $600.00 | $159.65 | 1 | 5 |
| $0.01 | 17 | 9 | $602.50 | $185.10 | 0 | 0 |
| $0.01 | 31 | 21 | $605.00 | $187.60 | 0 | 0 |
| $0.01 | 175 | 49 | $610.00 | $192.60 | 0 | 5 |
| $0.05 | 22 | 77 | $615.00 | $197.60 | 0 | 0 |
| $0.05 | 4 | 166 | $620.00 | $202.60 | 0 | 4 |
| $0.08 | 4 | 16 | $625.00 | $207.60 | 0 | 0 |
| $0.06 | 1 | 22 | $630.00 | $191.85 | 4 | 4 |
| $0.01 | 2 | 33 | $635.00 | $196.87 | 4 | 0 |
| $0.07 | 1 | 18 | $640.00 | $222.60 | 0 | 4 |
| $0.07 | 47 | 21 | $645.00 | $227.60 | 0 | 0 |
| $0.00 | 0 | 82 | $650.00 | $232.60 | 0 | 0 |
| $0.01 | 10 | 29 | $655.00 | $237.60 | 0 | 0 |
| $0.01 | 15 | 38 | $660.00 | $242.60 | 0 | 0 |
| $0.01 | 63 | 210 | $665.00 | $247.60 | 0 | 0 |
| $0.01 | 23 | 281 | $670.00 | $252.60 | 0 | 0 |
| $0.07 | 4 | 51 | $675.00 | $257.60 | 0 | 0 |
| $0.06 | 7 | 103 | $680.00 | $262.60 | 0 | 0 |
| $0.09 | 3 | 34 | $685.00 | $267.60 | 0 | 0 |
| $0.00 | 0 | 119 | $690.00 | $272.60 | 0 | 0 |
| $0.07 | 6 | 24 | $695.00 | $277.60 | 0 | 0 |
| $0.00 | 0 | 160 | $700.00 | $282.60 | 0 | 0 |
| $0.00 | 0 | 27 | $705.00 | $287.60 | 0 | 0 |
| $0.00 | 0 | 232 | $710.00 | $292.60 | 0 | 0 |
| $0.01 | 1 | 62 | $715.00 | $297.60 | 0 | 0 |
| $0.00 | 0 | 46 | $720.00 | $302.60 | 0 | 0 |
| $0.00 | 0 | 113 | $730.00 | $312.60 | 0 | 0 |
| $0.08 | 1 | 75 | $740.00 | $322.60 | 0 | 0 |
| $0.08 | 2 | 58 | $750.00 | $332.60 | 0 | 0 |
| $0.08 | 1 | 79 | $760.00 | $342.60 | 0 | 0 |
Oct 2, 2026 (139个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $257.40 | 2 | 6 | $275.00 | $0.00 | 0 | 43 |
| $245.85 | 10 | 8 | $280.00 | $0.00 | 0 | 67 |
| $240.85 | 8 | 4 | $285.00 | $0.00 | 0 | 34 |
| $241.15 | 2 | 9 | $290.00 | $0.00 | 0 | 148 |
| $236.15 | 2 | 8 | $295.00 | $0.00 | 0 | 173 |
| $225.82 | 8 | 13 | $300.00 | $0.00 | 0 | 271 |
| $220.82 | 8 | 3 | $305.00 | $0.00 | 0 | 43 |
| $201.69 | 0 | 1 | $310.00 | $0.01 | 1 | 34 |
| $196.70 | 0 | 4 | $315.00 | $0.00 | 0 | 47 |
| $191.70 | 0 | 4 | $320.00 | $0.00 | 0 | 12 |
| $208.73 | 2 | 1 | $325.00 | $0.00 | 0 | 30 |
| $203.73 | 2 | 3 | $330.00 | $0.00 | 0 | 71 |
| $176.70 | 0 | 1 | $335.00 | $0.00 | 0 | 27 |
| $171.70 | 0 | 0 | $340.00 | $0.00 | 0 | 290 |
| $169.20 | 0 | 2 | $342.50 | $0.00 | 0 | 39 |
| $166.70 | 0 | 3 | $345.00 | $0.00 | 0 | 29 |
| $164.20 | 0 | 6 | $347.50 | $0.00 | 0 | 95 |
| $161.70 | 0 | 7 | $350.00 | $0.00 | 0 | 588 |
| $159.20 | 0 | 1 | $352.50 | $0.00 | 0 | 16 |
| $156.70 | 0 | 23 | $355.00 | $0.00 | 0 | 154 |
| $154.20 | 0 | 0 | $357.50 | $0.00 | 0 | 64 |
| $151.71 | 0 | 3 | $360.00 | $0.00 | 0 | 175 |
| $149.21 | 0 | 0 | $362.50 | $0.00 | 0 | 51 |
| $146.71 | 0 | 3 | $365.00 | $0.00 | 0 | 68 |
| $144.21 | 0 | 6 | $367.50 | $0.01 | 31 | 133 |
| $141.71 | 0 | 2 | $370.00 | $0.11 | 1 | 89 |
| $139.21 | 0 | 0 | $372.50 | $0.00 | 0 | 17 |
| $136.71 | 0 | 1 | $375.00 | $0.00 | 0 | 145 |
| $134.21 | 0 | 0 | $377.50 | $0.01 | 0 | 41 |
| $131.72 | 0 | 3 | $380.00 | $0.01 | 2 | 186 |
| $129.22 | 0 | 0 | $382.50 | $0.01 | 0 | 24 |
| $126.72 | 0 | 0 | $385.00 | $0.01 | 0 | 329 |
| $124.23 | 0 | 0 | $387.50 | $0.01 | 0 | 134 |
| $121.73 | 0 | 47 | $390.00 | $0.12 | 13 | 318 |
| $119.23 | 0 | 0 | $392.50 | $0.02 | 0 | 28 |
| $128.98 | 1 | 2 | $395.00 | $2.16 | 1 | 277 |
| $114.24 | 0 | 0 | $397.50 | $0.04 | 1 | 27 |
| $132.72 | 1 | 39 | $400.00 | $0.05 | 42 | 561 |
| $109.25 | 0 | 12 | $402.50 | $0.04 | 0 | 69 |
| $106.76 | 0 | 14 | $405.00 | $0.03 | 3 | 89 |
| $104.26 | 0 | 5 | $407.50 | $0.01 | 5 | 47 |
| $101.77 | 0 | 17 | $410.00 | $0.02 | 9 | 549 |
| $99.27 | 0 | 2 | $412.50 | $0.05 | 0 | 64 |
| $96.77 | 0 | 18 | $415.00 | $0.04 | 6 | 459 |
| $94.28 | 0 | 3 | $417.50 | $0.06 | 0 | 58 |
| $110.87 | 3 | 151 | $420.00 | $0.01 | 55 | 787 |
| $89.29 | 0 | 3 | $422.50 | $0.07 | 0 | 41 |
| $86.80 | 0 | 94 | $425.00 | $0.01 | 1 | 449 |
| $84.30 | 0 | 8 | $427.50 | $0.02 | 8 | 274 |
| $81.81 | 0 | 52 | $430.00 | $0.01 | 18 | 695 |
| $98.15 | 2 | 3 | $432.50 | $0.01 | 4 | 188 |
| $76.82 | 0 | 121 | $435.00 | $0.04 | 64 | 337 |
| $74.32 | 0 | 14 | $437.50 | $0.03 | 2 | 120 |
| $90.41 | 22 | 85 | $440.00 | $0.06 | 20 | 281 |
| $89.00 | 2 | 18 | $442.50 | $0.02 | 15 | 144 |
| $85.15 | 3 | 174 | $445.00 | $0.03 | 251 | 484 |
| $64.38 | 0 | 14 | $447.50 | $0.02 | 51 | 79 |
| $73.05 | 10 | 190 | $450.00 | $0.02 | 172 | 476 |
| $77.89 | 31 | 52 | $452.50 | $0.03 | 316 | 344 |
| $61.40 | 1 | 94 | $455.00 | $0.02 | 185 | 431 |
| $74.25 | 20 | 172 | $457.50 | $0.07 | 87 | 183 |
| $70.78 | 6 | 322 | $460.00 | $0.01 | 321 | 539 |
| $49.61 | 0 | 133 | $462.50 | $0.03 | 25 | 118 |
| $65.00 | 1 | 103 | $465.00 | $0.04 | 175 | 225 |
| $61.65 | 4 | 273 | $467.50 | $0.03 | 51 | 185 |
| $60.25 | 13 | 283 | $470.00 | $0.05 | 73 | 226 |
| $54.55 | 1 | 29 | $472.50 | $0.03 | 35 | 92 |
| $55.96 | 28 | 220 | $475.00 | $0.07 | 71 | 283 |
| $50.77 | 2 | 75 | $477.50 | $0.06 | 60 | 90 |
| $51.84 | 33 | 283 | $480.00 | $0.05 | 267 | 271 |
| $50.35 | 7 | 144 | $482.50 | $0.05 | 113 | 138 |
| $44.59 | 12 | 240 | $485.00 | $0.10 | 285 | 283 |
| $42.14 | 2 | 52 | $487.50 | $0.05 | 126 | 83 |
| $41.02 | 19 | 349 | $490.00 | $0.12 | 195 | 139 |
| $36.95 | 14 | 1,130 | $492.50 | $0.17 | 68 | 112 |
| $30.24 | 13 | 126 | $495.00 | $0.20 | 160 | 118 |
| $33.70 | 16 | 284 | $497.50 | $0.20 | 95 | 29 |
| $31.50 | 104 | 1,024 | $500.00 | $0.40 | 227 | 372 |
| $30.33 | 4 | 73 | $502.50 | $0.33 | 70 | 31 |
| $25.00 | 51 | 1,126 | $505.00 | $0.55 | 230 | 193 |
| $19.60 | 12 | 179 | $507.50 | $0.72 | 248 | 163 |
| $21.46 | 153 | 568 | $510.00 | $0.73 | 192 | 149 |
| $18.00 | 63 | 95 | $512.50 | $1.20 | 63 | 55 |
| $16.10 | 112 | 264 | $515.00 | $1.50 | 193 | 412 |
| $15.20 | 82 | 134 | $517.50 | $2.00 | 112 | 61 |
| $14.42 | 212 | 518 | $520.00 | $2.75 | 488 | 286 |
| $12.05 | 32 | 78 | $522.50 | $2.83 | 135 | 106 |
| $9.25 | 221 | 358 | $525.00 | $3.84 | 130 | 149 |
| $8.80 | 249 | 144 | $527.50 | $5.60 | 267 | 158 |
| $6.10 | 715 | 420 | $530.00 | $6.15 | 267 | 115 |
| $4.80 | 162 | 102 | $532.50 | $7.16 | 42 | 35 |
| $4.70 | 318 | 301 | $535.00 | $8.70 | 40 | 32 |
| $3.14 | 150 | 204 | $537.50 | $10.35 | 21 | 8 |
| $2.43 | 1,200 | 450 | $540.00 | $12.32 | 24 | 16 |
| $2.32 | 149 | 105 | $542.50 | $20.56 | 6 | 6 |
| $1.89 | 313 | 283 | $545.00 | $35.00 | 0 | 0 |
| $1.58 | 75 | 94 | $547.50 | $17.74 | 12 | 12 |
| $0.89 | 1,838 | 1,049 | $550.00 | $19.50 | 8 | 7 |
| $0.90 | 155 | 103 | $552.50 | $41.82 | 0 | 6 |
| $0.51 | 125 | 136 | $555.00 | $44.13 | 0 | 9 |
| $0.60 | 41 | 48 | $557.50 | $46.57 | 0 | 0 |
| $0.35 | 385 | 393 | $560.00 | $49.00 | 0 | 6 |
| $0.30 | 98 | 106 | $562.50 | $51.44 | 0 | 6 |
| $0.17 | 140 | 208 | $565.00 | $53.88 | 0 | 0 |
| $0.13 | 813 | 663 | $570.00 | $58.78 | 0 | 0 |
| $0.08 | 246 | 252 | $575.00 | $63.68 | 0 | 0 |
| $0.05 | 164 | 194 | $580.00 | $68.66 | 0 | 0 |
| $0.09 | 33 | 176 | $585.00 | $73.65 | 0 | 0 |
| $0.07 | 24 | 244 | $590.00 | $78.63 | 0 | 0 |
| $0.19 | 1 | 118 | $595.00 | $83.62 | 0 | 0 |
| $0.04 | 168 | 363 | $600.00 | $88.62 | 0 | 0 |
| $0.05 | 33 | 93 | $605.00 | $93.62 | 0 | 0 |
| $0.02 | 4 | 147 | $610.00 | $98.62 | 0 | 0 |
| $0.08 | 3 | 74 | $615.00 | $103.62 | 0 | 0 |
| $2.16 | 2 | 99 | $620.00 | $108.62 | 0 | 0 |
| $0.01 | 0 | 176 | $625.00 | $113.62 | 0 | 0 |
| $0.74 | 1 | 238 | $630.00 | $118.62 | 0 | 0 |
| $0.00 | 0 | 113 | $635.00 | $123.62 | 0 | 0 |
| $0.00 | 0 | 58 | $640.00 | $128.62 | 0 | 0 |
| $0.00 | 0 | 144 | $645.00 | $133.62 | 0 | 0 |
| $0.01 | 3 | 387 | $650.00 | $138.62 | 0 | 0 |
| $0.00 | 0 | 173 | $655.00 | $143.62 | 0 | 0 |
| $0.00 | 0 | 150 | $660.00 | $148.62 | 0 | 0 |
| $0.00 | 0 | 27 | $665.00 | $153.62 | 0 | 0 |
| $0.04 | 1 | 275 | $670.00 | $158.62 | 0 | 0 |
| $0.00 | 0 | 63 | $675.00 | $163.62 | 0 | 0 |
| $0.00 | 0 | 60 | $680.00 | $168.62 | 0 | 0 |
| $0.00 | 0 | 79 | $685.00 | $173.62 | 0 | 0 |
| $0.00 | 0 | 76 | $690.00 | $178.62 | 0 | 0 |
| $0.00 | 0 | 34 | $695.00 | $183.62 | 0 | 0 |
| $0.00 | 0 | 202 | $700.00 | $188.62 | 0 | 0 |
| $0.00 | 0 | 104 | $705.00 | $193.62 | 0 | 0 |
| $0.00 | 0 | 38 | $710.00 | $198.62 | 0 | 0 |
| $0.00 | 0 | 40 | $715.00 | $203.62 | 0 | 0 |
| $0.00 | 0 | 27 | $720.00 | $208.62 | 0 | 0 |
| $0.00 | 0 | 63 | $730.00 | $218.62 | 0 | 0 |
| $0.00 | 0 | 29 | $740.00 | $228.62 | 0 | 0 |
| $0.01 | 3 | 100 | $750.00 | $238.62 | 0 | 0 |
| $0.00 | 0 | 112 | $760.00 | $248.62 | 0 | 0 |
Oct 9, 2026 (131个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $234.57 | 0 | 2 | $275.00 | $0.00 | 0 | 235 |
| $229.57 | 0 | 2 | $280.00 | $0.00 | 0 | 91 |
| $224.57 | 0 | 5 | $285.00 | $0.00 | 0 | 179 |
| $219.57 | 0 | 8 | $290.00 | $0.00 | 0 | 71 |
| $214.57 | 0 | 6 | $295.00 | $0.00 | 0 | 110 |
| $209.57 | 0 | 3 | $300.00 | $0.00 | 0 | 131 |
| $204.57 | 0 | 1 | $305.00 | $0.00 | 0 | 59 |
| $199.57 | 0 | 0 | $310.00 | $0.00 | 0 | 72 |
| $194.57 | 0 | 0 | $315.00 | $0.00 | 0 | 131 |
| $189.57 | 0 | 1 | $320.00 | $0.00 | 0 | 48 |
| $184.57 | 0 | 0 | $325.00 | $0.00 | 0 | 82 |
| $179.57 | 0 | 0 | $330.00 | $0.00 | 0 | 157 |
| $174.57 | 0 | 0 | $335.00 | $0.00 | 0 | 92 |
| $169.57 | 0 | 4 | $340.00 | $0.00 | 0 | 243 |
| $164.57 | 0 | 4 | $345.00 | $0.00 | 0 | 37 |
| $159.57 | 0 | 2 | $350.00 | $0.00 | 0 | 32 |
| $154.57 | 0 | 0 | $355.00 | $0.00 | 0 | 64 |
| $149.57 | 0 | 1 | $360.00 | $0.00 | 0 | 134 |
| $144.57 | 0 | 0 | $365.00 | $0.00 | 0 | 47 |
| $139.57 | 0 | 285 | $370.00 | $0.00 | 0 | 132 |
| $134.57 | 0 | 1 | $375.00 | $0.00 | 0 | 159 |
| $129.57 | 0 | 0 | $380.00 | $0.00 | 0 | 63 |
| $124.57 | 0 | 0 | $385.00 | $0.00 | 0 | 55 |
| $119.57 | 0 | 2 | $390.00 | $0.00 | 0 | 75 |
| $114.57 | 0 | 6 | $395.00 | $0.00 | 0 | 161 |
| $109.57 | 0 | 7 | $400.00 | $0.00 | 0 | 125 |
| $107.07 | 0 | 2 | $402.50 | $0.00 | 0 | 12 |
| $104.57 | 0 | 1 | $405.00 | $0.00 | 0 | 72 |
| $102.07 | 0 | 0 | $407.50 | $0.00 | 0 | 251 |
| $99.57 | 0 | 15 | $410.00 | $0.00 | 0 | 185 |
| $97.07 | 0 | 0 | $412.50 | $0.00 | 0 | 34 |
| $94.57 | 0 | 12 | $415.00 | $0.00 | 0 | 292 |
| $92.07 | 0 | 0 | $417.50 | $0.00 | 0 | 15 |
| $89.57 | 0 | 32 | $420.00 | $0.00 | 0 | 615 |
| $87.07 | 0 | 1 | $422.50 | $0.01 | 0 | 361 |
| $84.57 | 0 | 7 | $425.00 | $0.01 | 14 | 145 |
| $82.07 | 0 | 0 | $427.50 | $0.02 | 2 | 420 |
| $79.57 | 0 | 43 | $430.00 | $0.03 | 2 | 198 |
| $77.07 | 0 | 20 | $432.50 | $0.02 | 10 | 99 |
| $74.57 | 0 | 40 | $435.00 | $0.01 | 15 | 206 |
| $72.07 | 0 | 1 | $437.50 | $0.03 | 0 | 410 |
| $69.57 | 0 | 498 | $440.00 | $0.02 | 18 | 172 |
| $67.07 | 0 | 1 | $442.50 | $0.04 | 0 | 119 |
| $64.57 | 0 | 17 | $445.00 | $0.04 | 0 | 124 |
| $62.07 | 0 | 2 | $447.50 | $0.05 | 0 | 190 |
| $59.75 | 20 | 47 | $450.00 | $0.05 | 0 | 624 |
| $57.07 | 0 | 1 | $452.50 | $0.06 | 0 | 218 |
| $54.57 | 0 | 52 | $455.00 | $0.06 | 0 | 144 |
| $52.07 | 0 | 0 | $457.50 | $0.06 | 0 | 23 |
| $48.51 | 1 | 376 | $460.00 | $0.01 | 27 | 265 |
| $47.08 | 0 | 119 | $462.50 | $0.07 | 1 | 81 |
| $43.00 | 3 | 223 | $465.00 | $0.08 | 0 | 240 |
| $42.10 | 0 | 3 | $467.50 | $0.12 | 0 | 72 |
| $40.00 | 1 | 241 | $470.00 | $0.12 | 13 | 224 |
| $37.16 | 0 | 5 | $472.50 | $0.10 | 5 | 59 |
| $34.69 | 0 | 74 | $475.00 | $0.06 | 15 | 148 |
| $32.23 | 0 | 18 | $477.50 | $0.04 | 4 | 243 |
| $26.46 | 4 | 80 | $480.00 | $0.03 | 8 | 625 |
| $27.30 | 0 | 85 | $482.50 | $0.78 | 5 | 156 |
| $24.94 | 0 | 38 | $485.00 | $0.17 | 21 | 488 |
| $22.74 | 0 | 9 | $487.50 | $0.03 | 36 | 275 |
| $15.90 | 16 | 94 | $490.00 | $0.35 | 38 | 781 |
| $18.34 | 0 | 6 | $492.50 | $0.24 | 126 | 243 |
| $16.23 | 0 | 42 | $495.00 | $0.53 | 52 | 323 |
| $14.17 | 0 | 16 | $497.50 | $0.83 | 29 | 417 |
| $16.75 | 2 | 197 | $500.00 | $1.10 | 139 | 765 |
| $8.03 | 12 | 127 | $502.50 | $1.27 | 46 | 244 |
| $4.05 | 28 | 405 | $505.00 | $3.10 | 209 | 326 |
| $3.00 | 19 | 63 | $507.50 | $4.45 | 218 | 185 |
| $1.50 | 53 | 311 | $510.00 | $5.57 | 179 | 384 |
| $1.00 | 70 | 27 | $512.50 | $7.75 | 40 | 217 |
| $0.52 | 134 | 252 | $515.00 | $8.75 | 54 | 290 |
| $1.06 | 14 | 267 | $517.50 | $11.00 | 47 | 141 |
| $0.25 | 86 | 305 | $520.00 | $13.52 | 34 | 262 |
| $0.15 | 67 | 181 | $522.50 | $13.55 | 1 | 140 |
| $0.10 | 122 | 588 | $525.00 | $18.33 | 3 | 182 |
| $0.18 | 5 | 51 | $527.50 | $18.40 | 1 | 65 |
| $0.04 | 102 | 471 | $530.00 | $23.30 | 12 | 155 |
| $0.09 | 11 | 182 | $532.50 | $24.50 | 3 | 124 |
| $0.05 | 64 | 427 | $535.00 | $25.71 | 10 | 70 |
| $0.04 | 2 | 95 | $537.50 | $28.55 | 0 | 65 |
| $0.04 | 14 | 684 | $540.00 | $30.97 | 0 | 155 |
| $0.29 | 8 | 159 | $542.50 | $33.40 | 0 | 0 |
| $0.03 | 23 | 331 | $545.00 | $35.87 | 0 | 3 |
| $0.05 | 6 | 131 | $547.50 | $38.35 | 0 | 0 |
| $0.05 | 11 | 560 | $550.00 | $40.83 | 0 | 0 |
| $0.15 | 0 | 45 | $552.50 | $43.30 | 0 | 1 |
| $0.02 | 7 | 603 | $555.00 | $45.78 | 0 | 0 |
| $0.11 | 0 | 47 | $557.50 | $48.25 | 0 | 0 |
| $0.02 | 20 | 353 | $560.00 | $50.73 | 0 | 0 |
| $0.05 | 2 | 35 | $562.50 | $53.22 | 0 | 0 |
| $0.01 | 11 | 167 | $565.00 | $55.71 | 0 | 0 |
| $0.06 | 0 | 49 | $567.50 | $58.21 | 0 | 0 |
| $0.05 | 1 | 255 | $570.00 | $60.70 | 0 | 0 |
| $0.01 | 1 | 89 | $572.50 | $63.20 | 0 | 0 |
| $0.02 | 15 | 405 | $575.00 | $65.69 | 0 | 0 |
| $0.04 | 0 | 43 | $577.50 | $68.19 | 0 | 0 |
| $0.04 | 0 | 112 | $580.00 | $70.68 | 0 | 0 |
| $0.03 | 0 | 33 | $582.50 | $73.18 | 0 | 0 |
| $0.01 | 10 | 92 | $585.00 | $75.67 | 0 | 0 |
| $0.02 | 0 | 72 | $587.50 | $78.17 | 0 | 0 |
| $0.02 | 0 | 74 | $590.00 | $80.66 | 0 | 0 |
| $0.01 | 0 | 19 | $592.50 | $83.16 | 0 | 0 |
| $0.01 | 0 | 300 | $595.00 | $85.66 | 0 | 0 |
| $0.10 | 6 | 17 | $597.50 | $88.15 | 0 | 0 |
| $0.05 | 17 | 203 | $600.00 | $90.65 | 0 | 0 |
| $0.00 | 0 | 22 | $602.50 | $93.15 | 0 | 0 |
| $0.00 | 0 | 104 | $605.00 | $95.65 | 0 | 0 |
| $0.00 | 0 | 85 | $610.00 | $100.65 | 0 | 0 |
| $0.00 | 0 | 115 | $615.00 | $105.64 | 0 | 0 |
| $0.00 | 0 | 91 | $620.00 | $110.64 | 0 | 0 |
| $0.00 | 0 | 59 | $625.00 | $115.64 | 0 | 0 |
| $0.00 | 0 | 77 | $630.00 | $120.64 | 0 | 0 |
| $0.00 | 0 | 34 | $635.00 | $125.64 | 0 | 0 |
| $0.00 | 0 | 146 | $640.00 | $130.64 | 0 | 0 |
| $0.00 | 0 | 63 | $645.00 | $135.64 | 0 | 0 |
| $0.00 | 0 | 49 | $650.00 | $140.64 | 0 | 0 |
| $0.00 | 0 | 52 | $655.00 | $145.64 | 0 | 0 |
| $0.00 | 0 | 105 | $660.00 | $150.64 | 0 | 0 |
| $0.00 | 0 | 96 | $665.00 | $155.64 | 0 | 0 |
| $0.00 | 0 | 516 | $670.00 | $160.64 | 0 | 0 |
| $0.00 | 0 | 44 | $675.00 | $165.64 | 0 | 0 |
| $0.00 | 0 | 59 | $680.00 | $170.64 | 0 | 0 |
| $0.00 | 0 | 42 | $685.00 | $175.64 | 0 | 0 |
| $0.00 | 0 | 175 | $690.00 | $180.64 | 0 | 0 |
| $0.00 | 0 | 158 | $695.00 | $185.63 | 0 | 0 |
| $0.00 | 0 | 47 | $700.00 | $190.63 | 0 | 0 |
| $0.00 | 0 | 78 | $705.00 | $195.63 | 0 | 0 |
| $0.00 | 0 | 67 | $710.00 | $200.63 | 0 | 0 |
| $0.00 | 0 | 179 | $715.00 | $205.63 | 0 | 0 |
| $0.00 | 0 | 254 | $720.00 | $210.63 | 0 | 0 |
Oct 16, 2026 (161个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $257.78 | 8 | 14 | $170.00 | $0.01 | 11 | 212 |
| $252.75 | 15 | 24 | $175.00 | $0.01 | 34 | 182 |
| $247.75 | 7 | 6 | $180.00 | $0.00 | 0 | 142 |
| $247.90 | 22 | 10 | $185.00 | $0.00 | 0 | 341 |
| $242.90 | 34 | 19 | $190.00 | $0.05 | 31 | 124 |
| $232.68 | 12 | 42 | $195.00 | $0.09 | 4 | 72 |
| $246.91 | 0 | 46 | $200.00 | $0.01 | 1 | 120 |
| $236.91 | 0 | 5 | $210.00 | $0.00 | 0 | 103 |
| $226.91 | 0 | 21 | $220.00 | $0.00 | 0 | 436 |
| $216.92 | 0 | 17 | $230.00 | $0.01 | 13 | 126 |
| $206.92 | 0 | 17 | $240.00 | $0.00 | 0 | 457 |
| $196.92 | 0 | 9 | $250.00 | $0.00 | 0 | 315 |
| $186.92 | 0 | 10 | $260.00 | $0.00 | 0 | 256 |
| $157.07 | 2 | 9 | $270.00 | $0.08 | 6 | 511 |
| $166.93 | 0 | 32 | $280.00 | $0.01 | 10 | 311 |
| $156.93 | 0 | 17 | $290.00 | $0.01 | 10 | 875 |
| $127.39 | 2 | 30 | $300.00 | $0.02 | 2 | 1,836 |
| $136.93 | 0 | 47 | $310.00 | $0.00 | 0 | 493 |
| $126.94 | 0 | 23 | $320.00 | $0.00 | 0 | 837 |
| $91.40 | 12 | 32 | $330.00 | $0.02 | 7 | 475 |
| $106.96 | 0 | 41 | $340.00 | $0.04 | 80 | 741 |
| $96.98 | 0 | 164 | $350.00 | $0.03 | 117 | 792 |
| $87.00 | 0 | 69 | $360.00 | $0.01 | 120 | 1,029 |
| $82.01 | 0 | 1 | $365.00 | $0.07 | 176 | 222 |
| $77.02 | 0 | 59 | $370.00 | $0.06 | 72 | 4,676 |
| $72.05 | 0 | 0 | $375.00 | $0.05 | 68 | 89 |
| $53.67 | 5 | 104 | $380.00 | $0.06 | 149 | 1,582 |
| $62.12 | 0 | 0 | $385.00 | $0.10 | 208 | 541 |
| $57.21 | 0 | 140 | $390.00 | $0.08 | 226 | 688 |
| $52.30 | 0 | 18 | $395.00 | $0.16 | 197 | 282 |
| $49.85 | 0 | 18 | $397.50 | $0.15 | 61 | 19 |
| $24.90 | 6 | 162 | $400.00 | $0.30 | 485 | 2,694 |
| $22.60 | 1 | 1 | $402.50 | $0.40 | 160 | 106 |
| $23.50 | 4 | 31 | $405.00 | $0.39 | 129 | 162 |
| $20.00 | 5 | 33 | $407.50 | $0.51 | 75 | 332 |
| $21.35 | 41 | 136 | $410.00 | $0.56 | 264 | 1,089 |
| $18.30 | 16 | 14 | $412.50 | $0.86 | 131 | 302 |
| $16.85 | 11 | 16 | $415.00 | $1.20 | 295 | 339 |
| $11.40 | 51 | 32 | $417.50 | $1.64 | 119 | 240 |
| $12.35 | 233 | 272 | $420.00 | $2.17 | 1,354 | 1,963 |
| $12.15 | 334 | 169 | $422.50 | $2.70 | 135 | 139 |
| $9.35 | 389 | 141 | $425.00 | $3.60 | 268 | 322 |
| $7.47 | 157 | 82 | $427.50 | $4.50 | 135 | 148 |
| $6.40 | 227 | 393 | $430.00 | $5.35 | 533 | 1,322 |
| $5.29 | 197 | 114 | $432.50 | $6.67 | 89 | 359 |
| $4.00 | 395 | 262 | $435.00 | $8.25 | 194 | 387 |
| $3.61 | 157 | 99 | $437.50 | $10.10 | 84 | 210 |
| $2.60 | 655 | 873 | $440.00 | $12.70 | 199 | 1,945 |
| $2.11 | 214 | 75 | $442.50 | $14.05 | 91 | 184 |
| $1.65 | 477 | 184 | $445.00 | $16.12 | 147 | 682 |
| $1.27 | 307 | 163 | $447.50 | $17.75 | 67 | 207 |
| $1.00 | 3,253 | 2,012 | $450.00 | $21.00 | 318 | 2,270 |
| $0.78 | 224 | 236 | $452.50 | $22.80 | 43 | 489 |
| $0.63 | 582 | 647 | $455.00 | $21.60 | 189 | 527 |
| $0.45 | 47 | 183 | $457.50 | $27.20 | 115 | 446 |
| $0.38 | 195 | 885 | $460.00 | $29.88 | 167 | 910 |
| $0.31 | 102 | 222 | $462.50 | $36.64 | 21 | 306 |
| $0.36 | 223 | 279 | $465.00 | $30.74 | 126 | 757 |
| $0.22 | 47 | 149 | $467.50 | $38.07 | 33 | 58 |
| $0.14 | 744 | 1,127 | $470.00 | $40.30 | 79 | 1,269 |
| $0.13 | 25 | 48 | $472.50 | $41.07 | 19 | 41 |
| $0.14 | 94 | 371 | $475.00 | $44.57 | 47 | 64 |
| $0.12 | 47 | 319 | $477.50 | $50.61 | 17 | 9 |
| $0.18 | 212 | 701 | $480.00 | $49.80 | 129 | 494 |
| $0.15 | 14 | 199 | $482.50 | $51.90 | 375 | 68 |
| $0.09 | 35 | 245 | $485.00 | $54.90 | 29 | 99 |
| $0.07 | 57 | 55 | $487.50 | $56.95 | 276 | 17 |
| $0.05 | 101 | 1,078 | $490.00 | $60.83 | 56 | 360 |
| $0.03 | 50 | 158 | $492.50 | $63.09 | 3 | 6 |
| $0.08 | 58 | 517 | $495.00 | $63.96 | 21 | 15 |
| $0.04 | 36 | 279 | $497.50 | $68.63 | 8 | 16 |
| $0.04 | 188 | 2,606 | $500.00 | $70.72 | 1,977 | 457 |
| $0.05 | 15 | 99 | $502.50 | $80.15 | 210 | 16 |
| $0.04 | 7 | 390 | $505.00 | $72.52 | 5 | 113 |
| $0.04 | 15 | 182 | $507.50 | $75.87 | 6 | 13 |
| $0.03 | 61 | 784 | $510.00 | $80.89 | 14 | 77 |
| $0.03 | 13 | 92 | $512.50 | $77.68 | 25 | 7 |
| $0.30 | 4 | 141 | $515.00 | $82.43 | 879 | 8 |
| $0.01 | 17 | 314 | $517.50 | $85.99 | 311 | 7 |
| $0.06 | 309 | 2,037 | $520.00 | $86.91 | 2,972 | 184 |
| $0.03 | 2 | 184 | $522.50 | $95.95 | 330 | 0 |
| $0.03 | 46 | 420 | $525.00 | $98.10 | 130 | 18 |
| $0.13 | 8 | 319 | $527.50 | $100.90 | 10 | 0 |
| $0.12 | 104 | 3,356 | $530.00 | $99.77 | 696 | 85 |
| $0.11 | 7 | 303 | $532.50 | $110.45 | 118 | 25 |
| $0.01 | 46 | 3,164 | $535.00 | $88.37 | 0 | 0 |
| $0.01 | 11 | 275 | $537.50 | $90.87 | 0 | 0 |
| $0.01 | 31 | 1,379 | $540.00 | $112.95 | 2,436 | 780 |
| $0.02 | 3 | 547 | $542.50 | $95.87 | 0 | 0 |
| $1.69 | 12 | 1,536 | $545.00 | $98.37 | 0 | 0 |
| $0.03 | 0 | 304 | $547.50 | $100.87 | 0 | 0 |
| $0.06 | 68 | 1,487 | $550.00 | $127.95 | 484 | 100 |
| $0.01 | 2 | 90 | $552.50 | $105.87 | 0 | 0 |
| $0.02 | 14 | 536 | $555.00 | $127.85 | 6 | 0 |
| $0.01 | 0 | 1,047 | $557.50 | $110.87 | 0 | 0 |
| $0.01 | 21 | 3,075 | $560.00 | $133.00 | 300 | 95 |
| $0.01 | 0 | 1,332 | $562.50 | $115.87 | 0 | 0 |
| $0.26 | 31 | 757 | $565.00 | $118.37 | 0 | 0 |
| $0.00 | 0 | 34 | $567.50 | $120.87 | 0 | 0 |
| $0.05 | 4 | 562 | $570.00 | $123.37 | 0 | 0 |
| $0.00 | 0 | 82 | $572.50 | $125.87 | 0 | 0 |
| $0.08 | 24 | 171 | $575.00 | $128.37 | 0 | 0 |
| $0.00 | 0 | 44 | $577.50 | $130.87 | 0 | 0 |
| $0.03 | 18 | 806 | $580.00 | $153.35 | 372 | 50 |
| $0.00 | 0 | 40 | $582.50 | $135.87 | 0 | 0 |
| $0.00 | 0 | 121 | $585.00 | $138.37 | 0 | 0 |
| $0.00 | 0 | 36 | $587.50 | $140.87 | 0 | 0 |
| $0.01 | 55 | 490 | $590.00 | $143.37 | 0 | 0 |
| $0.00 | 0 | 29 | $592.50 | $145.87 | 0 | 0 |
| $0.00 | 0 | 76 | $595.00 | $148.37 | 0 | 0 |
| $0.00 | 0 | 58 | $597.50 | $150.87 | 0 | 0 |
| $0.03 | 10 | 1,361 | $600.00 | $178.25 | 58 | 12 |
| $0.00 | 0 | 40 | $602.50 | $175.80 | 10 | 0 |
| $0.09 | 2 | 54 | $605.00 | $158.37 | 0 | 0 |
| $0.00 | 0 | 56 | $607.50 | $160.87 | 0 | 0 |
| $0.00 | 0 | 479 | $610.00 | $187.25 | 14 | 5 |
| $0.00 | 0 | 103 | $612.50 | $165.87 | 0 | 0 |
| $0.00 | 0 | 59 | $615.00 | $168.37 | 0 | 0 |
| $0.00 | 0 | 65 | $617.50 | $186.13 | 62 | 0 |
| $0.01 | 6 | 356 | $620.00 | $188.62 | 67 | 2 |
| $0.02 | 4 | 25 | $622.50 | $175.87 | 0 | 0 |
| $0.02 | 1 | 30 | $625.00 | $178.37 | 0 | 0 |
| $0.00 | 0 | 18 | $627.50 | $180.87 | 0 | 0 |
| $0.05 | 36 | 619 | $630.00 | $207.25 | 13 | 5 |
| $0.00 | 0 | 19 | $632.50 | $185.87 | 0 | 0 |
| $0.00 | 0 | 27 | $635.00 | $188.37 | 0 | 0 |
| $0.00 | 0 | 120 | $637.50 | $190.87 | 0 | 0 |
| $0.01 | 2 | 431 | $640.00 | $193.37 | 0 | 1 |
| $0.00 | 0 | 112 | $642.50 | $195.87 | 0 | 0 |
| $0.00 | 0 | 157 | $645.00 | $198.37 | 0 | 0 |
| $0.00 | 0 | 70 | $647.50 | $200.87 | 0 | 0 |
| $0.00 | 0 | 324 | $650.00 | $203.37 | 0 | 0 |
| $0.00 | 0 | 585 | $660.00 | $213.37 | 0 | 1 |
| $0.00 | 0 | 76 | $670.00 | $223.37 | 0 | 0 |
| $0.01 | 144 | 356 | $680.00 | $233.37 | 0 | 0 |
| $0.00 | 0 | 70 | $690.00 | $243.37 | 0 | 0 |
| $0.00 | 0 | 894 | $700.00 | $253.37 | 0 | 0 |
| $0.00 | 0 | 603 | $710.00 | $263.37 | 0 | 0 |
| $0.00 | 0 | 241 | $720.00 | $273.37 | 0 | 0 |
| $0.00 | 0 | 421 | $730.00 | $283.37 | 0 | 0 |
| $0.00 | 0 | 149 | $740.00 | $293.37 | 0 | 0 |
| $0.00 | 0 | 893 | $750.00 | $303.37 | 0 | 0 |
| $0.01 | 2 | 423 | $760.00 | $313.37 | 0 | 0 |
| $0.01 | 3 | 230 | $780.00 | $333.37 | 0 | 0 |
| $0.00 | 0 | 841 | $800.00 | $353.37 | 0 | 0 |
| $0.00 | 0 | 346 | $820.00 | $373.37 | 0 | 0 |
| $0.05 | 2 | 412 | $840.00 | $393.37 | 0 | 0 |
| $0.01 | 94 | 272 | $860.00 | $413.37 | 0 | 0 |
| $0.00 | 0 | 330 | $880.00 | $433.37 | 0 | 0 |
| $0.01 | 22 | 151 | $890.00 | $443.37 | 0 | 0 |
| $0.01 | 5 | 189 | $900.00 | $453.37 | 0 | 0 |
| $0.01 | 2 | 109 | $910.00 | $463.37 | 0 | 0 |
| $0.00 | 0 | 234 | $920.00 | $473.37 | 0 | 0 |
| $0.00 | 0 | 175 | $930.00 | $483.37 | 0 | 0 |
| $0.00 | 0 | 141 | $940.00 | $493.37 | 0 | 0 |
| $0.00 | 0 | 207 | $950.00 | $503.37 | 0 | 0 |
| $0.00 | 0 | 193 | $960.00 | $513.37 | 0 | 0 |
| $0.01 | 20 | 119 | $970.00 | $523.37 | 0 | 0 |
| $0.00 | 0 | 196 | $980.00 | $533.37 | 0 | 0 |
| $0.01 | 3 | 723 | $1,000.00 | $553.37 | 0 | 0 |
| $0.00 | 0 | 1,169 | $1,020.00 | $573.37 | 0 | 0 |
Oct 23, 2026 (137个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $155.53 | 0 | 0 | $275.00 | $0.01 | 0 | 108 |
| $150.54 | 0 | 8 | $280.00 | $0.02 | 0 | 49 |
| $123.10 | 1 | 28 | $285.00 | $0.02 | 0 | 39 |
| $140.57 | 0 | 1 | $290.00 | $0.05 | 12 | 35 |
| $127.60 | 4 | 0 | $295.00 | $0.03 | 106 | 136 |
| $122.60 | 4 | 0 | $300.00 | $0.05 | 2 | 160 |
| $128.11 | 0 | 0 | $302.50 | $0.05 | 2 | 6 |
| $125.61 | 0 | 0 | $305.00 | $0.05 | 2 | 36 |
| $123.12 | 0 | 0 | $307.50 | $0.04 | 36 | 3 |
| $120.63 | 0 | 0 | $310.00 | $0.04 | 25 | 44 |
| $118.14 | 0 | 0 | $312.50 | $0.04 | 22 | 7 |
| $115.64 | 0 | 0 | $315.00 | $0.06 | 20 | 34 |
| $113.15 | 0 | 0 | $317.50 | $0.05 | 12 | 5 |
| $110.66 | 0 | 0 | $320.00 | $0.05 | 51 | 205 |
| $108.17 | 0 | 0 | $322.50 | $0.08 | 14 | 122 |
| $105.67 | 0 | 0 | $325.00 | $0.10 | 38 | 60 |
| $103.18 | 0 | 0 | $327.50 | $0.08 | 13 | 13 |
| $100.69 | 0 | 1 | $330.00 | $0.08 | 56 | 43 |
| $98.22 | 0 | 0 | $332.50 | $0.09 | 17 | 9 |
| $95.74 | 0 | 0 | $335.00 | $0.14 | 41 | 156 |
| $93.27 | 0 | 0 | $337.50 | $0.12 | 19 | 4 |
| $90.80 | 0 | 20 | $340.00 | $0.18 | 43 | 35 |
| $88.33 | 0 | 0 | $342.50 | $0.20 | 34 | 2 |
| $85.87 | 0 | 0 | $345.00 | $0.17 | 35 | 71 |
| $83.41 | 0 | 0 | $347.50 | $0.37 | 35 | 5 |
| $80.94 | 0 | 3 | $350.00 | $0.67 | 67 | 106 |
| $78.48 | 0 | 1 | $352.50 | $0.39 | 10 | 2 |
| $76.02 | 0 | 3 | $355.00 | $0.76 | 17 | 75 |
| $73.55 | 0 | 0 | $357.50 | $0.46 | 16 | 6 |
| $71.09 | 0 | 3 | $360.00 | $0.78 | 117 | 93 |
| $68.63 | 0 | 0 | $362.50 | $0.75 | 35 | 3 |
| $53.46 | 2 | 1 | $365.00 | $0.80 | 117 | 57 |
| $51.05 | 2 | 0 | $367.50 | $0.95 | 37 | 13 |
| $53.33 | 2 | 1 | $370.00 | $1.67 | 224 | 183 |
| $50.90 | 2 | 0 | $372.50 | $1.78 | 64 | 8 |
| $56.68 | 0 | 0 | $375.00 | $2.18 | 233 | 59 |
| $54.36 | 0 | 0 | $377.50 | $2.02 | 57 | 60 |
| $52.04 | 0 | 0 | $380.00 | $3.03 | 433 | 114 |
| $49.72 | 0 | 0 | $382.50 | $2.30 | 483 | 26 |
| $47.40 | 0 | 1 | $385.00 | $3.34 | 24 | 100 |
| $45.08 | 0 | 12 | $387.50 | $4.00 | 19 | 38 |
| $25.86 | 1 | 7 | $390.00 | $4.26 | 26 | 143 |
| $40.49 | 0 | 15 | $392.50 | $5.32 | 5 | 36 |
| $38.21 | 0 | 0 | $395.00 | $6.52 | 87 | 157 |
| $35.93 | 0 | 0 | $397.50 | $7.05 | 1,421 | 102 |
| $17.72 | 19 | 406 | $400.00 | $8.61 | 58 | 287 |
| $23.94 | 1 | 0 | $402.50 | $8.50 | 4 | 6 |
| $24.55 | 1 | 406 | $405.00 | $10.04 | 68 | 65 |
| $14.10 | 6 | 1 | $407.50 | $8.80 | 9 | 19 |
| $11.75 | 14 | 19 | $410.00 | $12.52 | 107 | 386 |
| $12.00 | 38 | 16 | $412.50 | $11.17 | 5 | 47 |
| $9.60 | 75 | 33 | $415.00 | $15.00 | 90 | 340 |
| $9.20 | 72 | 2 | $417.50 | $16.55 | 9 | 20 |
| $7.80 | 82 | 114 | $420.00 | $18.00 | 352 | 490 |
| $8.13 | 30 | 38 | $422.50 | $18.58 | 10 | 33 |
| $6.63 | 131 | 27 | $425.00 | $21.30 | 123 | 251 |
| $6.09 | 39 | 16 | $427.50 | $18.97 | 24 | 66 |
| $5.10 | 1,078 | 665 | $430.00 | $24.07 | 40 | 184 |
| $4.68 | 34 | 14 | $432.50 | $25.80 | 19 | 31 |
| $3.89 | 54 | 517 | $435.00 | $26.57 | 33 | 153 |
| $3.43 | 8 | 3 | $437.50 | $32.14 | 19 | 51 |
| $2.95 | 1,112 | 161 | $440.00 | $29.57 | 51 | 178 |
| $3.02 | 34 | 60 | $442.50 | $34.98 | 25 | 13 |
| $3.11 | 12 | 44 | $445.00 | $37.78 | 46 | 279 |
| $2.23 | 10 | 4 | $447.50 | $29.42 | 1 | 7 |
| $1.62 | 412 | 140 | $450.00 | $41.71 | 82 | 204 |
| $1.92 | 43 | 46 | $452.50 | $38.86 | 3 | 20 |
| $1.25 | 57 | 75 | $455.00 | $45.89 | 63 | 209 |
| $1.49 | 5 | 11 | $457.50 | $49.01 | 2 | 5 |
| $1.33 | 424 | 416 | $460.00 | $48.25 | 6 | 180 |
| $1.10 | 24 | 19 | $462.50 | $52.40 | 2 | 3 |
| $0.79 | 23 | 483 | $465.00 | $55.80 | 54 | 150 |
| $0.74 | 21 | 24 | $467.50 | $57.29 | 3 | 3 |
| $0.73 | 47 | 162 | $470.00 | $60.07 | 86 | 466 |
| $0.80 | 3 | 15 | $472.50 | $62.35 | 12 | 0 |
| $0.46 | 87 | 92 | $475.00 | $54.18 | 1 | 86 |
| $0.72 | 7 | 65 | $477.50 | $48.88 | 0 | 4 |
| $0.35 | 73 | 127 | $480.00 | $67.95 | 5 | 101 |
| $0.44 | 2 | 34 | $482.50 | $53.50 | 0 | 65 |
| $0.41 | 27 | 134 | $485.00 | $69.48 | 3 | 34 |
| $0.59 | 10 | 76 | $487.50 | $71.05 | 1 | 6 |
| $0.30 | 56 | 366 | $490.00 | $75.74 | 4 | 88 |
| $0.37 | 4 | 53 | $492.50 | $77.50 | 2 | 44 |
| $0.76 | 0 | 52 | $495.00 | $82.50 | 25 | 314 |
| $0.26 | 1 | 29 | $497.50 | $67.81 | 0 | 40 |
| $0.18 | 68 | 302 | $500.00 | $87.13 | 7 | 324 |
| $0.20 | 6 | 7 | $502.50 | $72.74 | 0 | 0 |
| $0.15 | 57 | 96 | $505.00 | $92.08 | 1 | 111 |
| $0.19 | 9 | 55 | $507.50 | $92.89 | 2 | 25 |
| $0.13 | 44 | 97 | $510.00 | $100.90 | 3 | 68 |
| $0.13 | 4 | 36 | $512.50 | $82.62 | 0 | 16 |
| $0.10 | 7 | 191 | $515.00 | $97.47 | 1 | 54 |
| $0.15 | 2 | 15 | $517.50 | $87.57 | 0 | 16 |
| $0.14 | 7 | 340 | $520.00 | $104.14 | 2 | 224 |
| $0.10 | 3 | 8 | $522.50 | $92.52 | 0 | 0 |
| $0.14 | 2 | 74 | $525.00 | $95.01 | 0 | 0 |
| $0.13 | 3 | 13 | $527.50 | $97.50 | 0 | 0 |
| $0.06 | 45 | 124 | $530.00 | $108.35 | 1 | 1 |
| $0.07 | 118 | 30 | $532.50 | $102.49 | 0 | 0 |
| $0.06 | 31 | 271 | $535.00 | $104.99 | 0 | 0 |
| $0.16 | 0 | 37 | $537.50 | $107.49 | 0 | 0 |
| $0.05 | 29 | 273 | $540.00 | $109.99 | 0 | 0 |
| $0.05 | 4 | 104 | $542.50 | $112.49 | 0 | 0 |
| $0.01 | 5 | 242 | $545.00 | $114.99 | 0 | 0 |
| $0.13 | 0 | 46 | $547.50 | $117.49 | 0 | 0 |
| $0.05 | 88 | 253 | $550.00 | $119.99 | 0 | 0 |
| $0.04 | 13 | 4 | $552.50 | $122.49 | 0 | 0 |
| $0.06 | 65 | 89 | $555.00 | $124.99 | 0 | 0 |
| $0.04 | 49 | 7 | $557.50 | $127.49 | 0 | 0 |
| $0.04 | 7 | 286 | $560.00 | $129.99 | 0 | 0 |
| $0.04 | 4 | 14 | $562.50 | $132.49 | 0 | 0 |
| $0.01 | 11 | 23 | $565.00 | $134.99 | 0 | 0 |
| $0.03 | 7 | 4 | $567.50 | $137.49 | 0 | 0 |
| $0.06 | 8 | 165 | $570.00 | $139.99 | 0 | 0 |
| $0.04 | 9 | 2 | $572.50 | $142.49 | 0 | 0 |
| $0.04 | 18 | 39 | $575.00 | $144.99 | 0 | 0 |
| $0.03 | 39 | 5 | $577.50 | $147.49 | 0 | 0 |
| $0.03 | 10 | 56 | $580.00 | $149.99 | 0 | 0 |
| $0.05 | 3 | 25 | $585.00 | $154.99 | 0 | 0 |
| $0.03 | 3 | 320 | $590.00 | $159.99 | 0 | 0 |
| $0.04 | 0 | 39 | $595.00 | $164.99 | 0 | 0 |
| $0.04 | 0 | 126 | $600.00 | $169.99 | 0 | 0 |
| $0.01 | 7 | 29 | $605.00 | $174.99 | 0 | 0 |
| $0.02 | 0 | 52 | $610.00 | $179.99 | 0 | 0 |
| $0.01 | 36 | 16 | $615.00 | $184.99 | 0 | 0 |
| $0.01 | 5 | 52 | $620.00 | $189.99 | 0 | 0 |
| $0.01 | 0 | 20 | $625.00 | $194.99 | 0 | 0 |
| $0.01 | 0 | 109 | $630.00 | $199.99 | 0 | 0 |
| $0.01 | 0 | 37 | $635.00 | $204.99 | 0 | 0 |
| $0.01 | 0 | 23 | $640.00 | $209.99 | 0 | 0 |
| $0.00 | 0 | 21 | $645.00 | $214.99 | 0 | 0 |
| $0.00 | 0 | 131 | $650.00 | $219.99 | 0 | 0 |
| $0.00 | 0 | 25 | $655.00 | $224.99 | 0 | 0 |
| $0.00 | 0 | 50 | $660.00 | $229.99 | 0 | 0 |
| $0.00 | 0 | 69 | $670.00 | $239.99 | 0 | 0 |
| $0.00 | 0 | 159 | $680.00 | $249.99 | 0 | 0 |
| $0.00 | 0 | 170 | $690.00 | $259.99 | 0 | 0 |
Oct 30, 2026 (129个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $155.48 | 0 | 0 | $275.00 | $0.05 | 6 | 26 |
| $150.50 | 0 | 0 | $280.00 | $0.06 | 4 | 168 |
| $145.54 | 0 | 0 | $285.00 | $0.10 | 10 | 63 |
| $140.58 | 0 | 0 | $290.00 | $0.12 | 0 | 80 |
| $135.64 | 0 | 0 | $295.00 | $0.16 | 0 | 18 |
| $130.69 | 0 | 1 | $300.00 | $0.12 | 11 | 1,245 |
| $128.22 | 0 | 0 | $302.50 | $0.14 | 19 | 3 |
| $125.75 | 0 | 0 | $305.00 | $0.16 | 21 | 65 |
| $123.28 | 0 | 0 | $307.50 | $0.18 | 4 | 2 |
| $120.81 | 0 | 0 | $310.00 | $0.18 | 25 | 174 |
| $118.34 | 0 | 0 | $312.50 | $0.17 | 6 | 2 |
| $115.87 | 0 | 0 | $315.00 | $0.28 | 20 | 33 |
| $113.40 | 0 | 0 | $317.50 | $0.42 | 10 | 2 |
| $110.93 | 0 | 0 | $320.00 | $0.36 | 11 | 23 |
| $108.46 | 0 | 0 | $322.50 | $0.47 | 22 | 1 |
| $105.99 | 0 | 0 | $325.00 | $0.43 | 28 | 27 |
| $103.52 | 0 | 0 | $327.50 | $0.50 | 4 | 4 |
| $101.05 | 0 | 0 | $330.00 | $0.37 | 3 | 57 |
| $98.63 | 0 | 0 | $332.50 | $0.60 | 0 | 2 |
| $96.21 | 0 | 0 | $335.00 | $0.71 | 7 | 28 |
| $93.79 | 0 | 0 | $337.50 | $0.49 | 2 | 1 |
| $91.37 | 0 | 0 | $340.00 | $0.86 | 8 | 29 |
| $88.95 | 0 | 0 | $342.50 | $0.65 | 2 | 3 |
| $86.53 | 0 | 0 | $345.00 | $0.54 | 4 | 41 |
| $84.11 | 0 | 0 | $347.50 | $0.76 | 2 | 1 |
| $81.69 | 0 | 8 | $350.00 | $2.11 | 11 | 33 |
| $79.27 | 0 | 0 | $352.50 | $1.20 | 0 | 1 |
| $76.85 | 0 | 2 | $355.00 | $2.11 | 15 | 267 |
| $74.43 | 0 | 0 | $357.50 | $1.92 | 14 | 0 |
| $72.01 | 0 | 0 | $360.00 | $2.64 | 34 | 26 |
| $69.70 | 0 | 0 | $362.50 | $2.38 | 21 | 0 |
| $67.40 | 0 | 0 | $365.00 | $2.63 | 19 | 190 |
| $65.10 | 0 | 0 | $367.50 | $3.15 | 31 | 46 |
| $62.80 | 0 | 15 | $370.00 | $3.84 | 26 | 67 |
| $60.50 | 0 | 0 | $372.50 | $3.60 | 66 | 6 |
| $58.20 | 0 | 1 | $375.00 | $4.60 | 238 | 79 |
| $55.89 | 0 | 0 | $377.50 | $4.05 | 1 | 0 |
| $53.59 | 0 | 3 | $380.00 | $6.09 | 10 | 95 |
| $51.44 | 0 | 0 | $382.50 | $5.70 | 7 | 0 |
| $49.28 | 0 | 0 | $385.00 | $8.55 | 24 | 67 |
| $47.13 | 0 | 0 | $387.50 | $8.35 | 6 | 1 |
| $44.97 | 0 | 6 | $390.00 | $8.89 | 21 | 70 |
| $42.99 | 0 | 0 | $392.50 | $6.10 | 21 | 68 |
| $41.01 | 0 | 0 | $395.00 | $10.92 | 29 | 74 |
| $39.07 | 0 | 0 | $397.50 | $11.70 | 23 | 4 |
| $37.13 | 0 | 256 | $400.00 | $12.92 | 189 | 217 |
| $35.19 | 0 | 0 | $402.50 | $12.00 | 33 | 143 |
| $22.05 | 80 | 3 | $405.00 | $15.01 | 91 | 100 |
| $21.77 | 2 | 1 | $407.50 | $13.70 | 6 | 1 |
| $17.76 | 34 | 2 | $410.00 | $17.68 | 256 | 405 |
| $18.53 | 1 | 2 | $412.50 | $17.17 | 7 | 11 |
| $16.38 | 4 | 7 | $415.00 | $15.05 | 13 | 110 |
| $17.20 | 2 | 2 | $417.50 | $15.20 | 9 | 28 |
| $12.80 | 12 | 27 | $420.00 | $24.80 | 68 | 158 |
| $11.95 | 4 | 2 | $422.50 | $21.11 | 19 | 10 |
| $12.50 | 64 | 39 | $425.00 | $23.93 | 25 | 140 |
| $13.05 | 2 | 17 | $427.50 | $23.00 | 10 | 34 |
| $9.20 | 13 | 30 | $430.00 | $26.52 | 181 | 294 |
| $12.75 | 1 | 12 | $432.50 | $25.23 | 22 | 11 |
| $8.30 | 9 | 38 | $435.00 | $30.50 | 59 | 103 |
| $6.95 | 1 | 12 | $437.50 | $28.19 | 8 | 9 |
| $7.30 | 59 | 2,050 | $440.00 | $34.68 | 59 | 166 |
| $7.60 | 1 | 14 | $442.50 | $24.94 | 0 | 6 |
| $7.60 | 113 | 38 | $445.00 | $40.97 | 22 | 75 |
| $6.10 | 10 | 11 | $447.50 | $38.20 | 8 | 11 |
| $5.00 | 158 | 77 | $450.00 | $44.10 | 217 | 392 |
| $5.95 | 33 | 6 | $452.50 | $44.38 | 4 | 2 |
| $4.90 | 3 | 168 | $455.00 | $48.25 | 7 | 130 |
| $8.69 | 0 | 8 | $457.50 | $35.55 | 0 | 11 |
| $3.50 | 18 | 81 | $460.00 | $50.54 | 7 | 169 |
| $4.80 | 2 | 6 | $462.50 | $48.05 | 4 | 12 |
| $2.93 | 13 | 56 | $465.00 | $55.00 | 65 | 134 |
| $3.30 | 18 | 21 | $467.50 | $56.93 | 3 | 2 |
| $2.44 | 155 | 62 | $470.00 | $59.38 | 46 | 224 |
| $2.81 | 9 | 2 | $472.50 | $47.44 | 0 | 0 |
| $2.29 | 83 | 88 | $475.00 | $63.13 | 7 | 313 |
| $4.87 | 0 | 4 | $477.50 | $51.75 | 0 | 27 |
| $1.75 | 80 | 1,049 | $480.00 | $71.48 | 16 | 202 |
| $4.18 | 0 | 4 | $482.50 | $56.07 | 0 | 12 |
| $1.77 | 52 | 65 | $485.00 | $71.02 | 6 | 72 |
| $1.57 | 5 | 5 | $487.50 | $81.09 | 1 | 6 |
| $1.31 | 39 | 81 | $490.00 | $62.55 | 0 | 391 |
| $2.93 | 0 | 2 | $492.50 | $64.85 | 0 | 8 |
| $1.33 | 8 | 38 | $495.00 | $67.16 | 0 | 80 |
| $2.52 | 0 | 25 | $497.50 | $69.46 | 0 | 39 |
| $1.07 | 68 | 454 | $500.00 | $86.95 | 18 | 283 |
| $0.98 | 13 | 139 | $505.00 | $85.45 | 1 | 28 |
| $1.14 | 1 | 1 | $507.50 | $79.11 | 0 | 10 |
| $0.87 | 7 | 257 | $510.00 | $100.85 | 125 | 154 |
| $1.98 | 0 | 2 | $512.50 | $83.93 | 0 | 25 |
| $1.00 | 5 | 59 | $515.00 | $102.11 | 2 | 12 |
| $1.80 | 0 | 8 | $517.50 | $101.97 | 1 | 1 |
| $0.49 | 2 | 712 | $520.00 | $102.50 | 1 | 21 |
| $1.62 | 0 | 9 | $522.50 | $106.40 | 1 | 7 |
| $1.53 | 0 | 102 | $525.00 | $96.01 | 0 | 17 |
| $0.44 | 2 | 21 | $527.50 | $98.42 | 0 | 0 |
| $0.45 | 29 | 145 | $530.00 | $120.12 | 1 | 15 |
| $0.37 | 2 | 27 | $532.50 | $103.26 | 0 | 5 |
| $0.36 | 2 | 151 | $535.00 | $105.67 | 0 | 7 |
| $0.79 | 3 | 315 | $540.00 | $110.55 | 0 | 104 |
| $0.88 | 0 | 392 | $545.00 | $115.43 | 0 | 1 |
| $0.30 | 6 | 133 | $550.00 | $120.38 | 0 | 16 |
| $0.77 | 0 | 437 | $555.00 | $125.33 | 0 | 5 |
| $0.87 | 2 | 56 | $560.00 | $130.29 | 0 | 5 |
| $0.26 | 2 | 70 | $565.00 | $135.24 | 0 | 0 |
| $0.23 | 3 | 40 | $570.00 | $140.20 | 0 | 0 |
| $0.24 | 8 | 126 | $575.00 | $145.16 | 0 | 0 |
| $0.22 | 6 | 73 | $580.00 | $150.12 | 0 | 0 |
| $0.43 | 0 | 43 | $585.00 | $155.08 | 0 | 0 |
| $0.38 | 0 | 28 | $590.00 | $160.05 | 0 | 0 |
| $0.32 | 0 | 40 | $595.00 | $165.02 | 0 | 0 |
| $0.30 | 1 | 153 | $600.00 | $170.02 | 0 | 0 |
| $0.31 | 0 | 34 | $605.00 | $175.01 | 0 | 0 |
| $0.30 | 0 | 69 | $610.00 | $180.01 | 0 | 0 |
| $0.29 | 0 | 291 | $615.00 | $185.01 | 0 | 0 |
| $0.29 | 0 | 33 | $620.00 | $190.00 | 0 | 0 |
| $0.28 | 0 | 12 | $625.00 | $195.00 | 0 | 0 |
| $0.27 | 0 | 15 | $630.00 | $200.00 | 0 | 0 |
| $0.10 | 1 | 44 | $635.00 | $205.00 | 0 | 0 |
| $0.10 | 1 | 8 | $640.00 | $209.99 | 0 | 0 |
| $0.10 | 1 | 19 | $645.00 | $214.99 | 0 | 0 |
| $0.24 | 0 | 49 | $650.00 | $219.99 | 0 | 0 |
| $0.23 | 0 | 8 | $655.00 | $224.99 | 0 | 0 |
| $0.22 | 0 | 23 | $660.00 | $229.99 | 0 | 0 |
| $0.21 | 0 | 60 | $670.00 | $239.99 | 0 | 0 |
| $0.05 | 2 | 175 | $680.00 | $249.99 | 0 | 0 |
| $0.18 | 0 | 56 | $690.00 | $259.99 | 0 | 0 |
| $0.07 | 16 | 22 | $700.00 | $269.99 | 0 | 0 |
| $0.02 | 78 | 343 | $710.00 | $279.99 | 0 | 0 |
Nov 6, 2026 (94个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $156.21 | 0 | 0 | $275.00 | $0.14 | 4 | 18 |
| $151.24 | 0 | 0 | $280.00 | $0.16 | 3 | 156 |
| $146.27 | 0 | 0 | $285.00 | $0.13 | 3 | 21 |
| $141.30 | 0 | 0 | $290.00 | $0.31 | 0 | 25 |
| $136.34 | 0 | 0 | $295.00 | $0.24 | 14 | 16 |
| $131.41 | 0 | 0 | $300.00 | $0.44 | 22 | 181 |
| $126.49 | 0 | 0 | $305.00 | $0.46 | 0 | 149 |
| $121.57 | 0 | 0 | $310.00 | $0.31 | 15 | 238 |
| $116.64 | 0 | 0 | $315.00 | $0.82 | 41 | 23 |
| $111.74 | 0 | 0 | $320.00 | $0.68 | 0 | 41 |
| $106.84 | 0 | 0 | $325.00 | $1.18 | 2 | 13 |
| $101.95 | 0 | 0 | $330.00 | $1.16 | 1 | 14 |
| $97.06 | 0 | 0 | $335.00 | $0.96 | 0 | 41 |
| $92.16 | 0 | 2 | $340.00 | $2.00 | 3 | 17 |
| $87.49 | 0 | 0 | $345.00 | $3.60 | 2 | 16 |
| $82.81 | 0 | 0 | $350.00 | $2.00 | 9 | 42 |
| $78.13 | 0 | 0 | $355.00 | $3.65 | 111 | 47 |
| $73.45 | 0 | 0 | $360.00 | $3.70 | 17 | 28 |
| $68.77 | 0 | 0 | $365.00 | $4.85 | 109 | 32 |
| $64.13 | 0 | 1 | $370.00 | $5.57 | 2 | 33 |
| $59.93 | 0 | 0 | $375.00 | $7.02 | 50 | 116 |
| $55.73 | 0 | 0 | $380.00 | $8.19 | 5 | 130 |
| $51.84 | 0 | 1 | $385.00 | $8.95 | 68 | 194 |
| $48.05 | 0 | 2 | $390.00 | $10.45 | 7 | 123 |
| $0.00 | 0 | 0 | $392.50 | $0.00 | 0 | 0 |
| $44.26 | 0 | 0 | $395.00 | $15.10 | 27 | 1,952 |
| $0.00 | 0 | 0 | $397.50 | $0.00 | 0 | 0 |
| $26.75 | 1 | 176 | $400.00 | $16.19 | 42 | 89 |
| $0.00 | 0 | 0 | $402.50 | $0.00 | 0 | 0 |
| $37.36 | 0 | 0 | $405.00 | $16.08 | 32 | 41 |
| $0.00 | 0 | 0 | $407.50 | $0.00 | 0 | 0 |
| $21.05 | 2 | 8 | $410.00 | $21.45 | 26 | 110 |
| $0.00 | 0 | 0 | $412.50 | $0.00 | 0 | 0 |
| $19.55 | 8 | 0 | $415.00 | $23.87 | 81 | 117 |
| $0.00 | 0 | 0 | $417.50 | $0.00 | 0 | 0 |
| $22.39 | 13 | 23 | $420.00 | $23.62 | 31 | 100 |
| $0.00 | 0 | 0 | $422.50 | $0.00 | 0 | 0 |
| $14.30 | 9 | 20 | $425.00 | $24.54 | 43 | 92 |
| $0.00 | 0 | 0 | $427.50 | $0.00 | 0 | 0 |
| $12.80 | 14 | 27 | $430.00 | $32.76 | 27 | 201 |
| $0.00 | 0 | 0 | $432.50 | $0.00 | 0 | 0 |
| $12.63 | 1 | 6 | $435.00 | $30.90 | 6 | 98 |
| $0.00 | 0 | 0 | $437.50 | $0.00 | 0 | 0 |
| $10.00 | 15 | 10 | $440.00 | $40.92 | 9 | 198 |
| $9.91 | 6 | 7 | $445.00 | $40.85 | 7 | 95 |
| $9.39 | 51 | 71 | $450.00 | $46.45 | 20 | 417 |
| $7.98 | 3 | 118 | $455.00 | $48.10 | 10 | 82 |
| $6.72 | 5 | 23 | $460.00 | $52.70 | 25 | 92 |
| $5.50 | 12 | 19 | $465.00 | $53.53 | 8 | 86 |
| $4.40 | 13 | 29 | $470.00 | $62.70 | 7 | 91 |
| $4.40 | 6 | 135 | $475.00 | $65.50 | 11 | 88 |
| $3.55 | 15 | 22 | $480.00 | $67.60 | 2 | 91 |
| $3.92 | 4 | 68 | $485.00 | $76.45 | 4 | 154 |
| $2.91 | 2 | 75 | $490.00 | $80.85 | 12 | 48 |
| $4.52 | 0 | 140 | $495.00 | $68.43 | 0 | 25 |
| $1.76 | 31 | 101 | $500.00 | $87.60 | 15 | 63 |
| $2.60 | 1 | 76 | $505.00 | $77.45 | 0 | 24 |
| $1.80 | 4 | 117 | $510.00 | $82.05 | 0 | 40 |
| $2.66 | 0 | 115 | $515.00 | $94.99 | 1 | 4 |
| $1.36 | 2 | 131 | $520.00 | $104.91 | 3 | 229 |
| $1.85 | 0 | 252 | $525.00 | $108.99 | 2 | 11 |
| $1.06 | 8 | 148 | $530.00 | $118.36 | 3 | 33 |
| $1.05 | 8 | 28 | $535.00 | $125.85 | 1 | 44 |
| $0.80 | 9 | 104 | $540.00 | $110.70 | 0 | 17 |
| $1.47 | 0 | 49 | $545.00 | $115.62 | 0 | 12 |
| $0.72 | 37 | 84 | $550.00 | $120.54 | 0 | 44 |
| $0.66 | 1 | 53 | $555.00 | $125.50 | 0 | 26 |
| $0.38 | 28 | 76 | $560.00 | $130.45 | 0 | 3 |
| $1.21 | 0 | 63 | $565.00 | $135.41 | 0 | 1 |
| $1.15 | 0 | 133 | $570.00 | $140.37 | 0 | 34 |
| $0.70 | 2 | 54 | $575.00 | $145.33 | 0 | 0 |
| $1.07 | 0 | 56 | $580.00 | $150.31 | 0 | 0 |
| $1.05 | 0 | 97 | $585.00 | $155.29 | 0 | 0 |
| $1.02 | 0 | 61 | $590.00 | $160.27 | 0 | 0 |
| $1.00 | 0 | 6 | $595.00 | $165.26 | 0 | 0 |
| $0.22 | 16 | 233 | $600.00 | $170.24 | 0 | 0 |
| $0.95 | 0 | 32 | $605.00 | $175.22 | 0 | 0 |
| $0.93 | 0 | 24 | $610.00 | $180.20 | 0 | 0 |
| $0.90 | 0 | 16 | $615.00 | $185.19 | 0 | 0 |
| $0.20 | 1 | 53 | $620.00 | $190.17 | 0 | 0 |
| $0.09 | 42 | 16 | $625.00 | $195.16 | 0 | 0 |
| $0.17 | 35 | 77 | $630.00 | $200.14 | 0 | 0 |
| $0.22 | 8 | 6 | $635.00 | $205.13 | 0 | 0 |
| $0.11 | 6 | 5 | $640.00 | $210.11 | 0 | 0 |
| $0.19 | 3 | 21 | $645.00 | $215.10 | 0 | 0 |
| $0.27 | 5 | 24 | $650.00 | $220.09 | 0 | 0 |
| $0.07 | 3 | 7 | $655.00 | $225.07 | 0 | 0 |
| $0.07 | 72 | 18 | $660.00 | $230.06 | 0 | 0 |
| $0.15 | 12 | 33 | $670.00 | $240.04 | 0 | 0 |
| $0.02 | 50 | 260 | $680.00 | $250.02 | 0 | 0 |
| $0.03 | 11 | 2 | $690.00 | $260.01 | 0 | 0 |
| $0.05 | 18 | 216 | $700.00 | $269.99 | 0 | 0 |
| $0.10 | 7 | 3 | $710.00 | $279.99 | 0 | 0 |
| $0.05 | 7 | 52 | $720.00 | $289.99 | 0 | 0 |
Nov 13, 2026 (84个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $156.73 | 0 | 0 | $275.00 | $0.32 | 1 | 21 |
| $151.84 | 0 | 0 | $280.00 | $0.39 | 0 | 27 |
| $146.96 | 0 | 0 | $285.00 | $0.49 | 0 | 20 |
| $142.08 | 0 | 0 | $290.00 | $0.59 | 0 | 28 |
| $137.19 | 0 | 0 | $295.00 | $0.69 | 0 | 14 |
| $132.31 | 0 | 0 | $300.00 | $0.85 | 6 | 74 |
| $127.46 | 0 | 0 | $305.00 | $0.94 | 0 | 6 |
| $122.62 | 0 | 0 | $310.00 | $1.07 | 0 | 5 |
| $117.77 | 0 | 0 | $315.00 | $1.32 | 11 | 14 |
| $112.93 | 0 | 0 | $320.00 | $1.80 | 1 | 2 |
| $108.08 | 0 | 0 | $325.00 | $1.49 | 0 | 89 |
| $103.23 | 0 | 0 | $330.00 | $1.63 | 0 | 6 |
| $83.38 | 1 | 0 | $335.00 | $2.04 | 0 | 25 |
| $94.09 | 0 | 0 | $340.00 | $2.46 | 0 | 11 |
| $89.52 | 0 | 0 | $345.00 | $2.76 | 7 | 19 |
| $72.08 | 1 | 0 | $350.00 | $3.53 | 1 | 21 |
| $80.38 | 0 | 0 | $355.00 | $3.70 | 0 | 2 |
| $76.13 | 0 | 0 | $360.00 | $5.85 | 16 | 8 |
| $71.95 | 0 | 0 | $365.00 | $7.15 | 24 | 1,924 |
| $55.72 | 1 | 10 | $370.00 | $8.00 | 2 | 12 |
| $63.59 | 0 | 0 | $375.00 | $9.60 | 5 | 13 |
| $59.71 | 0 | 1 | $380.00 | $9.33 | 4 | 34 |
| $44.96 | 2 | 0 | $385.00 | $10.55 | 1 | 41 |
| $41.63 | 2 | 1 | $390.00 | $15.22 | 4 | 103 |
| $37.40 | 1 | 25 | $395.00 | $11.49 | 0 | 67 |
| $34.03 | 1 | 26 | $400.00 | $19.22 | 5 | 257 |
| $27.69 | 4 | 0 | $405.00 | $23.35 | 80 | 22 |
| $26.25 | 6 | 13 | $410.00 | $23.14 | 7 | 56 |
| $23.64 | 8 | 10 | $415.00 | $22.80 | 2 | 12 |
| $22.25 | 35 | 4 | $420.00 | $28.85 | 66 | 99 |
| $22.00 | 9 | 28 | $425.00 | $33.32 | 30 | 53 |
| $19.55 | 51 | 55 | $430.00 | $34.85 | 51 | 194 |
| $19.40 | 2 | 48 | $435.00 | $36.20 | 111 | 63 |
| $16.00 | 5 | 10 | $440.00 | $42.82 | 12 | 72 |
| $15.60 | 2 | 29 | $445.00 | $40.38 | 58 | 60 |
| $13.00 | 42 | 43 | $450.00 | $48.48 | 7 | 104 |
| $12.20 | 8 | 16 | $455.00 | $52.00 | 15 | 242 |
| $10.95 | 7 | 11 | $460.00 | $52.87 | 6 | 96 |
| $8.20 | 7 | 22 | $465.00 | $56.71 | 5 | 39 |
| $8.81 | 1 | 19 | $470.00 | $61.52 | 10 | 60 |
| $8.00 | 6 | 56 | $475.00 | $63.90 | 18 | 48 |
| $8.50 | 4 | 21 | $480.00 | $74.25 | 39 | 66 |
| $6.21 | 18 | 31 | $485.00 | $78.16 | 1 | 40 |
| $5.55 | 4 | 19 | $490.00 | $80.55 | 2 | 53 |
| $4.70 | 40 | 15 | $495.00 | $70.87 | 0 | 14 |
| $3.78 | 20 | 59 | $500.00 | $93.01 | 9 | 175 |
| $3.79 | 16 | 56 | $505.00 | $79.82 | 0 | 29 |
| $3.63 | 27 | 28 | $510.00 | $95.92 | 1 | 127 |
| $4.12 | 13 | 46 | $515.00 | $103.00 | 4 | 4 |
| $4.55 | 5 | 61 | $520.00 | $105.82 | 1 | 86 |
| $4.62 | 0 | 31 | $525.00 | $98.08 | 0 | 7 |
| $1.97 | 14 | 30 | $530.00 | $102.86 | 0 | 950 |
| $2.09 | 9 | 9 | $535.00 | $107.63 | 0 | 3 |
| $1.93 | 7 | 47 | $540.00 | $112.41 | 0 | 225 |
| $1.79 | 11 | 16 | $545.00 | $117.18 | 0 | 6 |
| $1.50 | 5 | 17 | $550.00 | $121.97 | 0 | 5 |
| $1.53 | 10 | 19 | $555.00 | $126.75 | 0 | 2 |
| $1.00 | 7 | 27 | $560.00 | $131.54 | 0 | 79 |
| $1.30 | 1 | 12 | $565.00 | $136.33 | 0 | 0 |
| $1.27 | 17 | 41 | $570.00 | $141.12 | 0 | 4 |
| $0.98 | 17 | 29 | $575.00 | $145.92 | 0 | 2 |
| $1.04 | 4 | 114 | $580.00 | $150.73 | 0 | 1 |
| $1.72 | 0 | 1 | $585.00 | $155.54 | 0 | 0 |
| $1.68 | 0 | 50 | $590.00 | $160.52 | 0 | 0 |
| $1.65 | 0 | 17 | $595.00 | $165.49 | 0 | 0 |
| $0.77 | 8 | 8 | $600.00 | $170.46 | 0 | 0 |
| $1.57 | 0 | 31 | $605.00 | $175.43 | 0 | 0 |
| $0.82 | 1 | 6 | $610.00 | $180.41 | 0 | 0 |
| $1.50 | 0 | 19 | $615.00 | $185.38 | 0 | 0 |
| $1.46 | 0 | 7 | $620.00 | $190.36 | 0 | 0 |
| $1.43 | 0 | 6 | $625.00 | $195.33 | 0 | 0 |
| $1.39 | 0 | 5 | $630.00 | $200.31 | 0 | 0 |
| $0.49 | 10 | 11 | $635.00 | $205.28 | 0 | 0 |
| $1.32 | 0 | 0 | $640.00 | $210.26 | 0 | 0 |
| $1.28 | 0 | 12 | $645.00 | $215.23 | 0 | 0 |
| $1.25 | 0 | 5 | $650.00 | $220.21 | 0 | 0 |
| $1.21 | 0 | 2 | $655.00 | $225.19 | 0 | 0 |
| $1.17 | 0 | 10 | $660.00 | $230.17 | 0 | 0 |
| $0.42 | 7 | 9 | $670.00 | $240.13 | 0 | 0 |
| $1.03 | 0 | 13 | $680.00 | $250.09 | 0 | 0 |
| $0.95 | 0 | 2 | $690.00 | $260.06 | 0 | 0 |
| $0.88 | 0 | 1 | $700.00 | $270.03 | 0 | 0 |
| $0.39 | 12 | 8 | $710.00 | $280.01 | 0 | 0 |
| $0.74 | 0 | 7 | $720.00 | $289.99 | 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 11:57，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 20:01:23 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
china exposure is the risk everyone brings up but the order book outside china looks healthy on its own. equipment names always lag the chip names at turns, worth remembering that.