Arista网络
ANET
176.98
-8.60
-4.63%
Arista网络
US · ANET
#67 按市值排名
上市于 1970
176.98
-8.60
-4.63%
实时 - 追踪5344个代码 - 心跳于85秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
18569 16428
■ 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60.26%——对应一个标准差的波动区间大约为$147.97–$205.99。
期权隐含区间（约68%概率），27天
$147.97现价 $176.98$205.99
分析师目标价区间（约12个月）
$220.00均值 $248.24$289.00
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 $190.00 | 看涨 | $0.90 | 3,442 | 1,829 | 113.02% |
| Oct 16 $215.00 | 看跌 | $30.56 | 1,644 | 211 | 382.53% |
| Oct 23 $165.00 | 看跌 | $1.30 | 1,522 | 105 | 56.70% |
| Oct 16 $180.00 | 看跌 | $0.80 | 1,476 | 1,289 | 123.90% |
| Oct 16 $200.00 | 看涨 | $0.06 | 1,461 | 1,452 | 124.92% |
| Oct 16 $210.00 | 看跌 | $24.86 | 1,275 | 133 | 280.68% |
| Oct 16 $175.00 | 看跌 | $0.16 | 1,146 | 1,701 | 127.98% |
| Oct 23 $187.50 | 看涨 | $1.57 | 1,117 | 411 | 51.95% |
| Oct 16 $187.50 | 看涨 | $1.65 | 1,069 | 997 | 114.25% |
| Oct 30 $200.00 | 看涨 | $0.88 | 781 | 529 | 50.98% |
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 (54个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $99.80 | 0 | 4 | $100.00 | $0.00 | 0 | 0 |
| $94.80 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $89.80 | 0 | 0 | $110.00 | $0.00 | 0 | 1 |
| $84.81 | 0 | 1 | $115.00 | $0.00 | 0 | 8 |
| $79.81 | 0 | 0 | $120.00 | $0.00 | 0 | 6 |
| $74.82 | 0 | 0 | $125.00 | $0.00 | 0 | 57 |
| $69.83 | 0 | 6 | $130.00 | $0.00 | 0 | 22 |
| $64.84 | 0 | 20 | $135.00 | $0.01 | 0 | 10 |
| $59.86 | 0 | 2 | $140.00 | $0.03 | 0 | 21 |
| $54.88 | 0 | 2 | $145.00 | $0.05 | 0 | 21 |
| $49.90 | 0 | 2 | $150.00 | $0.07 | 0 | 63 |
| $44.93 | 0 | 15 | $155.00 | $0.09 | 0 | 88 |
| $42.44 | 0 | 0 | $157.50 | $0.09 | 0 | 29 |
| $39.95 | 0 | 4 | $160.00 | $0.10 | 0 | 147 |
| $37.46 | 0 | 0 | $162.50 | $0.11 | 0 | 908 |
| $34.98 | 0 | 7 | $165.00 | $0.12 | 0 | 278 |
| $32.49 | 0 | 0 | $167.50 | $0.13 | 0 | 930 |
| $30.02 | 0 | 13 | $170.00 | $0.16 | 0 | 487 |
| $27.54 | 0 | 1 | $172.50 | $0.19 | 0 | 451 |
| $25.16 | 0 | 30 | $175.00 | $0.18 | 2 | 236 |
| $22.77 | 0 | 2 | $177.50 | $0.41 | 0 | 136 |
| $20.43 | 0 | 12 | $180.00 | $0.36 | 2 | 324 |
| $18.08 | 0 | 49 | $182.50 | $0.72 | 0 | 90 |
| $15.91 | 0 | 30 | $185.00 | $0.70 | 1 | 203 |
| $15.47 | 1 | 111 | $187.50 | $1.36 | 0 | 40 |
| $11.73 | 0 | 539 | $190.00 | $1.86 | 0 | 423 |
| $9.87 | 0 | 21 | $192.50 | $2.50 | 0 | 99 |
| $8.23 | 0 | 338 | $195.00 | $2.61 | 10 | 200 |
| $6.78 | 0 | 65 | $197.50 | $4.42 | 0 | 305 |
| $6.50 | 4 | 294 | $200.00 | $5.47 | 0 | 77 |
| $4.43 | 0 | 111 | $202.50 | $7.07 | 0 | 28 |
| $3.52 | 0 | 391 | $205.00 | $8.67 | 0 | 248 |
| $2.74 | 0 | 109 | $207.50 | $10.40 | 0 | 3 |
| $2.50 | 2 | 536 | $210.00 | $12.21 | 0 | 234 |
| $1.58 | 0 | 49 | $212.50 | $14.26 | 0 | 0 |
| $1.38 | 1 | 661 | $215.00 | $16.37 | 0 | 17 |
| $0.87 | 0 | 40 | $217.50 | $18.58 | 0 | 0 |
| $0.57 | 0 | 342 | $220.00 | $20.81 | 0 | 26 |
| $0.44 | 0 | 32 | $222.50 | $23.19 | 0 | 0 |
| $0.31 | 0 | 109 | $225.00 | $25.59 | 0 | 0 |
| $0.23 | 0 | 17 | $227.50 | $28.03 | 0 | 0 |
| $0.18 | 0 | 422 | $230.00 | $30.50 | 0 | 4 |
| $0.14 | 0 | 5 | $232.50 | $32.98 | 0 | 0 |
| $0.12 | 0 | 983 | $235.00 | $35.47 | 0 | 0 |
| $0.10 | 0 | 14 | $237.50 | $37.97 | 0 | 0 |
| $0.08 | 0 | 21 | $240.00 | $40.47 | 0 | 0 |
| $0.04 | 0 | 26 | $245.00 | $45.47 | 0 | 0 |
| $0.03 | 0 | 9 | $250.00 | $50.47 | 0 | 0 |
| $0.01 | 0 | 3 | $255.00 | $55.47 | 0 | 0 |
| $0.01 | 0 | 21 | $260.00 | $60.47 | 0 | 0 |
| $0.00 | 0 | 1 | $265.00 | $65.47 | 0 | 0 |
| $0.00 | 0 | 107 | $270.00 | $70.47 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $75.47 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $80.47 | 0 | 0 |
Oct 2, 2026 (52个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $98.76 | 0 | 1 | $105.00 | $0.00 | 0 | 0 |
| $93.76 | 0 | 0 | $110.00 | $0.00 | 0 | 1 |
| $88.76 | 0 | 1 | $115.00 | $0.98 | 1 | 1 |
| $83.77 | 0 | 1 | $120.00 | $1.07 | 1 | 2 |
| $78.77 | 0 | 1 | $125.00 | $0.00 | 0 | 3 |
| $73.77 | 0 | 2 | $130.00 | $0.00 | 0 | 9 |
| $69.50 | 10 | 8 | $135.00 | $0.00 | 0 | 37 |
| $63.77 | 0 | 0 | $140.00 | $0.00 | 0 | 9 |
| $58.77 | 0 | 0 | $145.00 | $0.00 | 0 | 254 |
| $53.77 | 0 | 7 | $150.00 | $0.01 | 5 | 54 |
| $48.77 | 0 | 4 | $155.00 | $0.04 | 10 | 561 |
| $43.77 | 0 | 16 | $160.00 | $0.01 | 1 | 136 |
| $41.28 | 0 | 0 | $162.50 | $0.00 | 0 | 11 |
| $38.78 | 0 | 3 | $165.00 | $0.00 | 0 | 145 |
| $36.28 | 0 | 0 | $167.50 | $0.01 | 0 | 3 |
| $33.79 | 0 | 23 | $170.00 | $0.01 | 1 | 205 |
| $31.92 | 1 | 1 | $172.50 | $0.01 | 7 | 44 |
| $29.42 | 7 | 23 | $175.00 | $0.04 | 3 | 314 |
| $27.92 | 3 | 8 | $177.50 | $0.04 | 0 | 153 |
| $23.83 | 0 | 29 | $180.00 | $0.01 | 5 | 274 |
| $21.33 | 0 | 43 | $182.50 | $0.02 | 8 | 339 |
| $19.47 | 2 | 24 | $185.00 | $0.05 | 7 | 742 |
| $17.23 | 1 | 31 | $187.50 | $0.03 | 83 | 1,643 |
| $14.69 | 1 | 573 | $190.00 | $0.05 | 85 | 567 |
| $11.35 | 1 | 54 | $192.50 | $0.06 | 47 | 476 |
| $10.00 | 10 | 204 | $195.00 | $0.18 | 141 | 537 |
| $9.15 | 6 | 41 | $197.50 | $0.27 | 72 | 314 |
| $5.32 | 23 | 435 | $200.00 | $0.49 | 55 | 944 |
| $3.50 | 28 | 385 | $202.50 | $1.16 | 23 | 548 |
| $1.75 | 102 | 813 | $205.00 | $2.30 | 86 | 237 |
| $0.90 | 36 | 673 | $207.50 | $3.00 | 16 | 146 |
| $0.43 | 405 | 1,914 | $210.00 | $5.84 | 15 | 246 |
| $0.20 | 105 | 356 | $212.50 | $9.27 | 0 | 25 |
| $0.09 | 134 | 1,014 | $215.00 | $11.58 | 0 | 3 |
| $0.05 | 112 | 655 | $217.50 | $13.98 | 0 | 0 |
| $0.02 | 264 | 1,291 | $220.00 | $16.43 | 0 | 1 |
| $0.11 | 155 | 373 | $222.50 | $18.91 | 0 | 1 |
| $0.01 | 115 | 638 | $225.00 | $21.41 | 0 | 0 |
| $0.02 | 10 | 155 | $227.50 | $23.91 | 0 | 0 |
| $0.01 | 7 | 413 | $230.00 | $26.41 | 0 | 0 |
| $0.11 | 20 | 41 | $232.50 | $28.91 | 0 | 0 |
| $0.03 | 0 | 73 | $235.00 | $31.41 | 0 | 0 |
| $0.02 | 0 | 44 | $237.50 | $33.91 | 0 | 0 |
| $0.01 | 1 | 61 | $240.00 | $36.41 | 0 | 0 |
| $0.01 | 0 | 79 | $245.00 | $41.41 | 0 | 0 |
| $0.01 | 20 | 59 | $250.00 | $46.41 | 0 | 0 |
| $0.00 | 0 | 53 | $255.00 | $51.41 | 0 | 0 |
| $0.00 | 0 | 170 | $260.00 | $56.41 | 0 | 0 |
| $0.00 | 0 | 2 | $265.00 | $61.41 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $66.41 | 0 | 0 |
| $0.00 | 0 | 12 | $275.00 | $71.41 | 0 | 0 |
| $0.00 | 0 | 1 | $280.00 | $76.41 | 0 | 0 |
Oct 9, 2026 (49个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $105.97 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $100.97 | 0 | 3 | $110.00 | $0.00 | 0 | 1 |
| $95.97 | 0 | 2 | $115.00 | $0.00 | 0 | 0 |
| $90.97 | 0 | 1 | $120.00 | $0.00 | 0 | 2 |
| $85.97 | 0 | 1 | $125.00 | $0.00 | 0 | 1 |
| $80.97 | 0 | 2 | $130.00 | $0.00 | 0 | 10 |
| $80.33 | 1 | 17 | $135.00 | $0.00 | 0 | 2 |
| $70.97 | 0 | 0 | $140.00 | $0.00 | 0 | 31 |
| $65.97 | 0 | 0 | $145.00 | $0.00 | 0 | 303 |
| $60.97 | 0 | 4 | $150.00 | $0.07 | 3 | 50 |
| $55.97 | 0 | 2 | $155.00 | $0.01 | 28 | 450 |
| $50.97 | 0 | 8 | $160.00 | $0.00 | 0 | 258 |
| $45.97 | 0 | 0 | $165.00 | $0.07 | 1 | 78 |
| $45.20 | 1 | 5 | $170.00 | $0.00 | 0 | 275 |
| $35.97 | 0 | 14 | $175.00 | $0.00 | 0 | 160 |
| $33.47 | 0 | 1 | $177.50 | $0.00 | 0 | 35 |
| $34.58 | 1 | 63 | $180.00 | $0.00 | 0 | 137 |
| $28.47 | 0 | 2 | $182.50 | $0.00 | 0 | 70 |
| $25.97 | 0 | 82 | $185.00 | $0.00 | 0 | 218 |
| $23.47 | 0 | 42 | $187.50 | $0.00 | 0 | 168 |
| $20.98 | 0 | 49 | $190.00 | $0.02 | 1 | 273 |
| $18.50 | 0 | 40 | $192.50 | $0.03 | 0 | 189 |
| $16.02 | 0 | 335 | $195.00 | $0.02 | 2 | 961 |
| $13.54 | 0 | 51 | $197.50 | $0.01 | 8 | 437 |
| $11.18 | 0 | 224 | $200.00 | $0.14 | 3 | 554 |
| $8.88 | 0 | 74 | $202.50 | $0.02 | 24 | 229 |
| $10.11 | 90 | 271 | $205.00 | $0.03 | 24 | 332 |
| $7.30 | 11 | 167 | $207.50 | $0.12 | 23 | 372 |
| $4.77 | 43 | 997 | $210.00 | $0.23 | 243 | 238 |
| $2.51 | 62 | 638 | $212.50 | $0.61 | 22 | 292 |
| $0.90 | 229 | 1,984 | $215.00 | $1.63 | 26 | 226 |
| $0.41 | 127 | 857 | $217.50 | $2.59 | 10 | 74 |
| $0.08 | 618 | 1,306 | $220.00 | $9.19 | 0 | 3 |
| $0.04 | 13 | 680 | $222.50 | $11.65 | 0 | 0 |
| $0.02 | 33 | 1,113 | $225.00 | $14.10 | 0 | 0 |
| $0.02 | 5 | 127 | $227.50 | $16.59 | 0 | 0 |
| $0.01 | 9 | 251 | $230.00 | $19.07 | 0 | 0 |
| $0.03 | 0 | 5 | $232.50 | $21.56 | 0 | 0 |
| $0.02 | 0 | 663 | $235.00 | $24.05 | 0 | 0 |
| $0.01 | 0 | 40 | $237.50 | $26.54 | 0 | 0 |
| $0.00 | 0 | 25 | $240.00 | $29.03 | 0 | 0 |
| $0.00 | 0 | 3 | $245.00 | $34.03 | 0 | 0 |
| $0.00 | 0 | 59 | $250.00 | $39.03 | 0 | 0 |
| $0.00 | 0 | 27 | $255.00 | $44.03 | 0 | 0 |
| $0.00 | 0 | 3 | $260.00 | $49.03 | 0 | 0 |
| $0.00 | 0 | 20 | $265.00 | $54.03 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $59.03 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $64.03 | 0 | 0 |
| $0.00 | 0 | 4 | $280.00 | $69.03 | 0 | 0 |
Oct 16, 2026 (56个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $110.15 | 5 | 7 | $75.00 | $0.00 | 0 | 27 |
| $115.48 | 0 | 20 | $80.00 | $0.00 | 0 | 103 |
| $99.19 | 8 | 137 | $85.00 | $0.01 | 56 | 55 |
| $94.21 | 11 | 12 | $90.00 | $0.00 | 0 | 26 |
| $87.36 | 5 | 11 | $95.00 | $0.05 | 1 | 185 |
| $82.70 | 4 | 17 | $100.00 | $0.12 | 1 | 44 |
| $90.49 | 0 | 6 | $105.00 | $0.05 | 60 | 275 |
| $85.49 | 0 | 12 | $110.00 | $0.05 | 2 | 259 |
| $64.91 | 1 | 72 | $115.00 | $0.04 | 38 | 175 |
| $65.10 | 3 | 23 | $120.00 | $0.15 | 1 | 814 |
| $70.49 | 0 | 120 | $125.00 | $0.24 | 1 | 121 |
| $65.49 | 0 | 9 | $130.00 | $0.00 | 0 | 595 |
| $60.49 | 0 | 48 | $135.00 | $0.00 | 0 | 298 |
| $55.50 | 0 | 37 | $140.00 | $0.00 | 0 | 357 |
| $37.47 | 3 | 39 | $145.00 | $0.03 | 179 | 500 |
| $34.12 | 1 | 71 | $150.00 | $0.11 | 62 | 1,557 |
| $29.00 | 1 | 288 | $155.00 | $0.01 | 15 | 355 |
| $23.05 | 1 | 95 | $160.00 | $0.02 | 71 | 662 |
| $20.22 | 3 | 120 | $165.00 | $0.03 | 111 | 1,035 |
| $15.27 | 11 | 140 | $170.00 | $0.06 | 190 | 640 |
| $9.42 | 3 | 239 | $175.00 | $0.16 | 1,146 | 1,701 |
| $6.40 | 24 | 12 | $177.50 | $0.42 | 169 | 203 |
| $6.30 | 45 | 609 | $180.00 | $0.80 | 1,476 | 1,289 |
| $4.05 | 154 | 83 | $182.50 | $1.50 | 111 | 333 |
| $2.50 | 623 | 673 | $185.00 | $2.56 | 588 | 1,418 |
| $1.65 | 1,069 | 997 | $187.50 | $4.00 | 20 | 215 |
| $0.90 | 3,442 | 1,829 | $190.00 | $5.62 | 635 | 2,832 |
| $0.50 | 84 | 75 | $192.50 | $8.07 | 57 | 181 |
| $0.26 | 458 | 957 | $195.00 | $9.97 | 495 | 1,699 |
| $0.12 | 94 | 114 | $197.50 | $12.30 | 99 | 1,061 |
| $0.06 | 1,461 | 1,452 | $200.00 | $16.04 | 173 | 777 |
| $0.09 | 38 | 845 | $202.50 | $17.97 | 28 | 166 |
| $0.02 | 389 | 984 | $205.00 | $22.11 | 45 | 192 |
| $0.02 | 279 | 666 | $207.50 | $23.35 | 683 | 55 |
| $0.02 | 117 | 2,704 | $210.00 | $24.86 | 1,275 | 133 |
| $0.02 | 18 | 222 | $212.50 | $27.50 | 446 | 188 |
| $0.03 | 53 | 903 | $215.00 | $30.56 | 1,644 | 211 |
| $0.03 | 239 | 770 | $217.50 | $35.85 | 248 | 20 |
| $0.02 | 159 | 4,001 | $220.00 | $34.91 | 204 | 0 |
| $0.02 | 74 | 1,086 | $222.50 | $27.12 | 0 | 0 |
| $0.02 | 34 | 398 | $225.00 | $40.30 | 1 | 0 |
| $0.02 | 19 | 341 | $227.50 | $32.10 | 0 | 0 |
| $0.02 | 106 | 2,607 | $230.00 | $34.59 | 0 | 0 |
| $0.02 | 20 | 147 | $232.50 | $37.08 | 0 | 0 |
| $0.05 | 222 | 1,026 | $235.00 | $39.58 | 0 | 0 |
| $0.01 | 0 | 8 | $237.50 | $42.08 | 0 | 0 |
| $0.01 | 9 | 1,298 | $240.00 | $44.58 | 0 | 0 |
| $0.00 | 0 | 7 | $242.50 | $47.08 | 0 | 0 |
| $0.00 | 0 | 65 | $245.00 | $49.58 | 0 | 0 |
| $0.01 | 9 | 1,232 | $250.00 | $54.58 | 0 | 0 |
| $0.00 | 0 | 8 | $255.00 | $59.58 | 0 | 0 |
| $0.00 | 0 | 580 | $260.00 | $64.58 | 0 | 0 |
| $0.00 | 0 | 15 | $265.00 | $69.58 | 0 | 0 |
| $0.00 | 0 | 484 | $270.00 | $74.58 | 0 | 0 |
| $0.00 | 0 | 269 | $280.00 | $84.58 | 0 | 0 |
| $0.00 | 0 | 407 | $290.00 | $94.58 | 0 | 0 |
Oct 23, 2026 (56个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $80.58 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $75.58 | 0 | 2 | $110.00 | $0.00 | 0 | 0 |
| $70.58 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $65.58 | 0 | 1 | $120.00 | $0.00 | 0 | 0 |
| $60.58 | 0 | 0 | $125.00 | $0.00 | 0 | 1 |
| $55.58 | 0 | 4 | $130.00 | $0.00 | 0 | 2 |
| $42.98 | 7 | 11 | $135.00 | $0.06 | 107 | 3 |
| $45.58 | 0 | 15 | $140.00 | $0.02 | 0 | 22 |
| $40.61 | 0 | 10 | $145.00 | $0.07 | 2 | 98 |
| $28.08 | 5 | 5 | $150.00 | $0.19 | 8 | 656 |
| $30.72 | 0 | 1 | $155.00 | $0.43 | 47 | 96 |
| $0.00 | 0 | 0 | $157.50 | $0.00 | 0 | 0 |
| $25.91 | 0 | 3 | $160.00 | $0.62 | 81 | 78 |
| $0.00 | 0 | 0 | $162.50 | $0.00 | 0 | 0 |
| $14.84 | 2 | 2 | $165.00 | $1.30 | 1,522 | 105 |
| $0.00 | 0 | 0 | $167.50 | $0.00 | 0 | 0 |
| $10.40 | 13 | 5 | $170.00 | $2.35 | 303 | 196 |
| $7.61 | 3 | 1 | $172.50 | $2.92 | 88 | 225 |
| $7.34 | 18 | 53 | $175.00 | $4.04 | 715 | 324 |
| $4.81 | 32 | 5 | $177.50 | $5.37 | 58 | 158 |
| $3.80 | 38 | 26 | $180.00 | $6.25 | 96 | 300 |
| $2.92 | 120 | 17 | $182.50 | $7.97 | 37 | 356 |
| $2.00 | 123 | 152 | $185.00 | $9.85 | 66 | 418 |
| $1.57 | 1,117 | 411 | $187.50 | $11.45 | 83 | 133 |
| $1.00 | 537 | 826 | $190.00 | $13.80 | 26 | 448 |
| $0.78 | 164 | 35 | $192.50 | $15.67 | 5 | 263 |
| $0.55 | 124 | 419 | $195.00 | $18.08 | 83 | 198 |
| $0.48 | 81 | 49 | $197.50 | $20.00 | 81 | 155 |
| $0.21 | 411 | 437 | $200.00 | $22.57 | 90 | 551 |
| $0.35 | 11 | 29 | $202.50 | $24.94 | 7 | 69 |
| $0.10 | 83 | 509 | $205.00 | $27.35 | 24 | 274 |
| $0.14 | 8 | 28 | $207.50 | $29.24 | 11 | 41 |
| $0.07 | 97 | 546 | $210.00 | $27.55 | 1 | 741 |
| $0.03 | 17 | 83 | $212.50 | $27.23 | 0 | 70 |
| $0.05 | 23 | 368 | $215.00 | $36.68 | 4 | 402 |
| $0.08 | 7 | 55 | $217.50 | $32.11 | 0 | 13 |
| $0.01 | 2 | 360 | $220.00 | $34.56 | 0 | 10 |
| $0.09 | 10 | 133 | $222.50 | $37.04 | 0 | 1 |
| $0.07 | 48 | 370 | $225.00 | $39.52 | 0 | 0 |
| $0.09 | 2 | 70 | $227.50 | $42.01 | 0 | 0 |
| $0.08 | 48 | 829 | $230.00 | $44.49 | 0 | 0 |
| $0.03 | 0 | 67 | $232.50 | $46.97 | 0 | 0 |
| $0.05 | 2 | 244 | $235.00 | $49.46 | 0 | 0 |
| $0.02 | 0 | 228 | $237.50 | $51.95 | 0 | 0 |
| $0.10 | 2 | 178 | $240.00 | $54.44 | 0 | 0 |
| $0.01 | 0 | 1 | $242.50 | $56.94 | 0 | 0 |
| $0.05 | 1 | 27 | $245.00 | $59.43 | 0 | 0 |
| $0.00 | 0 | 4 | $247.50 | $61.93 | 0 | 0 |
| $0.00 | 0 | 54 | $250.00 | $64.43 | 0 | 0 |
| $0.00 | 0 | 16 | $255.00 | $69.42 | 0 | 0 |
| $0.00 | 0 | 528 | $260.00 | $74.42 | 0 | 0 |
| $0.01 | 75 | 80 | $265.00 | $79.42 | 0 | 0 |
| $0.00 | 0 | 153 | $270.00 | $84.42 | 0 | 0 |
| $0.00 | 0 | 2 | $275.00 | $89.42 | 0 | 0 |
| $0.00 | 0 | 24 | $280.00 | $94.42 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $99.42 | 0 | 0 |
Oct 30, 2026 (54个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $80.58 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $75.58 | 0 | 8 | $110.00 | $0.73 | 1 | 1 |
| $70.58 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $65.58 | 0 | 0 | $120.00 | $0.00 | 0 | 1 |
| $53.89 | 1 | 1 | $125.00 | $0.00 | 0 | 8 |
| $55.59 | 0 | 0 | $130.00 | $0.01 | 0 | 10 |
| $50.61 | 0 | 2 | $135.00 | $0.02 | 0 | 31 |
| $45.64 | 0 | 0 | $140.00 | $0.15 | 4 | 42 |
| $40.72 | 0 | 11 | $145.00 | $0.12 | 0 | 10 |
| $35.85 | 0 | 10 | $150.00 | $0.50 | 10 | 44 |
| $31.04 | 0 | 0 | $155.00 | $0.85 | 8 | 26 |
| $0.00 | 0 | 0 | $157.50 | $0.00 | 0 | 0 |
| $26.39 | 0 | 2 | $160.00 | $1.45 | 16 | 634 |
| $0.00 | 0 | 0 | $162.50 | $0.00 | 0 | 0 |
| $21.89 | 0 | 2 | $165.00 | $2.55 | 19 | 124 |
| $0.00 | 0 | 0 | $167.50 | $0.00 | 0 | 0 |
| $12.00 | 7 | 112 | $170.00 | $3.89 | 66 | 535 |
| $11.50 | 2 | 4 | $172.50 | $4.50 | 9 | 11 |
| $9.10 | 6 | 4 | $175.00 | $5.72 | 24 | 401 |
| $7.15 | 5 | 0 | $177.50 | $6.82 | 12 | 79 |
| $6.35 | 29 | 39 | $180.00 | $8.45 | 88 | 852 |
| $5.26 | 30 | 5 | $182.50 | $9.60 | 7 | 5 |
| $3.72 | 31 | 41 | $185.00 | $11.60 | 81 | 594 |
| $3.00 | 5 | 7 | $187.50 | $12.67 | 2 | 15 |
| $2.40 | 47 | 128 | $190.00 | $14.33 | 17 | 761 |
| $2.19 | 15 | 6 | $192.50 | $16.39 | 1 | 28 |
| $1.70 | 74 | 153 | $195.00 | $19.65 | 28 | 802 |
| $1.38 | 53 | 38 | $197.50 | $20.47 | 4 | 22 |
| $0.88 | 781 | 529 | $200.00 | $23.61 | 35 | 362 |
| $0.78 | 45 | 9 | $202.50 | $18.87 | 0 | 18 |
| $0.55 | 114 | 829 | $205.00 | $27.10 | 6 | 224 |
| $0.46 | 9 | 25 | $207.50 | $23.13 | 0 | 7 |
| $0.40 | 25 | 318 | $210.00 | $32.35 | 1 | 132 |
| $0.21 | 3 | 19 | $212.50 | $32.36 | 3 | 10 |
| $0.25 | 10 | 655 | $215.00 | $36.85 | 1 | 161 |
| $0.20 | 6 | 71 | $217.50 | $32.34 | 0 | 0 |
| $0.10 | 93 | 606 | $220.00 | $38.15 | 3 | 34 |
| $0.11 | 14 | 16 | $222.50 | $37.24 | 0 | 0 |
| $0.10 | 36 | 952 | $225.00 | $39.68 | 0 | 13 |
| $0.29 | 0 | 2 | $227.50 | $42.13 | 0 | 0 |
| $0.08 | 83 | 601 | $230.00 | $44.58 | 0 | 1 |
| $0.18 | 0 | 1 | $232.50 | $47.03 | 0 | 0 |
| $0.08 | 14 | 192 | $235.00 | $49.48 | 0 | 0 |
| $0.12 | 0 | 2 | $237.50 | $51.97 | 0 | 0 |
| $0.07 | 30 | 959 | $240.00 | $54.46 | 0 | 0 |
| $0.03 | 768 | 889 | $245.00 | $59.43 | 0 | 0 |
| $0.04 | 1 | 168 | $250.00 | $64.42 | 0 | 0 |
| $0.02 | 0 | 38 | $255.00 | $69.42 | 0 | 0 |
| $0.12 | 3 | 259 | $260.00 | $74.42 | 0 | 0 |
| $0.01 | 0 | 7 | $265.00 | $79.42 | 0 | 0 |
| $0.00 | 0 | 16 | $270.00 | $84.42 | 0 | 0 |
| $0.00 | 0 | 45 | $275.00 | $89.42 | 0 | 0 |
| $0.00 | 0 | 46 | $280.00 | $94.42 | 0 | 0 |
| $0.00 | 0 | 1 | $285.00 | $99.42 | 0 | 0 |
Nov 6, 2026 (47个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $80.91 | 0 | 0 | $105.00 | $0.01 | 0 | 0 |
| $75.93 | 0 | 0 | $110.00 | $0.02 | 0 | 0 |
| $70.97 | 0 | 0 | $115.00 | $0.04 | 0 | 0 |
| $60.70 | 1 | 1 | $120.00 | $0.50 | 1 | 0 |
| $56.59 | 11 | 0 | $125.00 | $0.16 | 0 | 0 |
| $51.57 | 11 | 11 | $130.00 | $0.35 | 2 | 0 |
| $51.42 | 0 | 0 | $135.00 | $0.44 | 0 | 6 |
| $38.73 | 2 | 10 | $140.00 | $0.84 | 2 | 21 |
| $41.84 | 0 | 10 | $145.00 | $0.96 | 2 | 16 |
| $29.92 | 7 | 40 | $150.00 | $2.10 | 16 | 88 |
| $32.84 | 0 | 1 | $155.00 | $2.21 | 1 | 26 |
| $0.00 | 0 | 0 | $157.50 | $0.00 | 0 | 0 |
| $25.85 | 1 | 2 | $160.00 | $4.10 | 14 | 508 |
| $0.00 | 0 | 0 | $162.50 | $0.00 | 0 | 0 |
| $24.73 | 0 | 2 | $165.00 | $5.18 | 11 | 149 |
| $0.00 | 0 | 0 | $167.50 | $0.00 | 0 | 0 |
| $15.50 | 32 | 3 | $170.00 | $7.20 | 18 | 160 |
| $0.00 | 0 | 0 | $172.50 | $0.00 | 0 | 0 |
| $12.54 | 15 | 1 | $175.00 | $9.43 | 9 | 221 |
| $0.00 | 0 | 0 | $177.50 | $0.00 | 0 | 0 |
| $10.11 | 36 | 10 | $180.00 | $12.20 | 132 | 539 |
| $0.00 | 0 | 0 | $182.50 | $0.00 | 0 | 0 |
| $7.65 | 72 | 198 | $185.00 | $14.85 | 55 | 235 |
| $0.00 | 0 | 0 | $187.50 | $0.00 | 0 | 0 |
| $6.05 | 10 | 22 | $190.00 | $17.85 | 410 | 332 |
| $0.00 | 0 | 0 | $192.50 | $0.00 | 0 | 0 |
| $5.30 | 8 | 125 | $195.00 | $19.45 | 2 | 109 |
| $0.00 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $3.53 | 28 | 104 | $200.00 | $25.45 | 28 | 198 |
| $0.00 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $2.88 | 119 | 108 | $205.00 | $27.07 | 11 | 52 |
| $1.90 | 8 | 77 | $210.00 | $27.55 | 0 | 27 |
| $1.37 | 59 | 221 | $215.00 | $35.46 | 3 | 45 |
| $1.13 | 10 | 157 | $220.00 | $36.10 | 0 | 38 |
| $1.12 | 35 | 272 | $225.00 | $40.51 | 0 | 2 |
| $0.63 | 25 | 173 | $230.00 | $45.20 | 0 | 0 |
| $0.87 | 3 | 65 | $235.00 | $49.90 | 0 | 0 |
| $0.60 | 2 | 301 | $240.00 | $54.80 | 0 | 2 |
| $0.34 | 9 | 38 | $245.00 | $59.74 | 0 | 0 |
| $0.35 | 2 | 94 | $250.00 | $64.68 | 0 | 2 |
| $0.54 | 0 | 36 | $255.00 | $69.63 | 0 | 0 |
| $0.56 | 4 | 71 | $260.00 | $74.60 | 0 | 0 |
| $0.46 | 0 | 31 | $265.00 | $79.57 | 0 | 0 |
| $0.42 | 0 | 1 | $270.00 | $84.54 | 0 | 0 |
| $0.39 | 0 | 38 | $275.00 | $89.51 | 0 | 0 |
| $0.35 | 0 | 15 | $280.00 | $94.49 | 0 | 0 |
| $0.75 | 2 | 8 | $285.00 | $99.47 | 0 | 0 |
Nov 13, 2026 (37个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $80.84 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $75.87 | 0 | 0 | $110.00 | $1.07 | 1 | 0 |
| $70.90 | 0 | 0 | $115.00 | $0.03 | 0 | 0 |
| $65.94 | 0 | 0 | $120.00 | $0.06 | 0 | 0 |
| $54.04 | 1 | 0 | $125.00 | $0.12 | 0 | 2 |
| $56.14 | 0 | 0 | $130.00 | $0.22 | 0 | 1 |
| $51.32 | 0 | 0 | $135.00 | $0.39 | 0 | 16 |
| $39.62 | 11 | 5 | $140.00 | $0.65 | 0 | 35 |
| $41.95 | 0 | 0 | $145.00 | $1.51 | 2 | 7 |
| $37.46 | 0 | 1 | $150.00 | $1.93 | 3 | 16 |
| $32.97 | 0 | 1 | $155.00 | $3.13 | 5 | 21 |
| $29.02 | 0 | 5 | $160.00 | $4.60 | 16 | 36 |
| $25.27 | 0 | 10 | $165.00 | $6.00 | 3 | 162 |
| $16.00 | 2 | 21 | $170.00 | $8.00 | 14 | 74 |
| $14.74 | 1 | 22 | $175.00 | $10.75 | 96 | 55 |
| $10.71 | 34 | 41 | $180.00 | $12.50 | 6 | 135 |
| $9.15 | 6 | 15 | $185.00 | $15.50 | 121 | 39 |
| $6.90 | 7 | 12 | $190.00 | $14.43 | 0 | 134 |
| $6.65 | 2 | 3 | $195.00 | $19.35 | 1 | 32 |
| $3.90 | 80 | 50 | $200.00 | $26.45 | 15 | 26 |
| $3.26 | 1 | 29 | $205.00 | $26.75 | 1 | 3 |
| $2.17 | 120 | 47 | $210.00 | $28.35 | 0 | 18 |
| $2.16 | 4 | 30 | $215.00 | $32.32 | 0 | 62 |
| $1.61 | 27 | 48 | $220.00 | $36.54 | 0 | 53 |
| $1.10 | 1 | 5 | $225.00 | $40.87 | 0 | 1 |
| $1.00 | 2 | 15 | $230.00 | $45.57 | 0 | 1 |
| $1.28 | 0 | 155 | $235.00 | $50.28 | 0 | 0 |
| $0.97 | 0 | 849 | $240.00 | $54.99 | 0 | 1 |
| $0.62 | 4 | 16 | $245.00 | $59.93 | 0 | 0 |
| $0.49 | 4 | 93 | $250.00 | $64.87 | 0 | 0 |
| $0.78 | 0 | 4 | $255.00 | $69.82 | 0 | 0 |
| $0.38 | 5 | 3 | $260.00 | $74.79 | 0 | 0 |
| $0.73 | 0 | 16 | $265.00 | $79.76 | 0 | 0 |
| $0.70 | 0 | 1 | $270.00 | $84.73 | 0 | 0 |
| $0.67 | 0 | 2 | $275.00 | $89.71 | 0 | 0 |
| $0.64 | 0 | 5 | $280.00 | $94.68 | 0 | 0 |
| $0.10 | 45 | 17 | $285.00 | $99.66 | 0 | 0 |
期权链仅覆盖最近8个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 12:00，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 20:02:26 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
Arista网络 讨论区 0 条评论