艾伯克龙比费奇
ANF
153.26
+1.27
+0.84%
艾伯克龙比费奇
US · ANF
#1965 按市值排名
上市于 1970
153.26
+1.27
+0.84%
实时 - 追踪5344个代码 - 心跳于362秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
696 317
■ 看涨成交量■ 看跌成交量
- 今日看涨期权成交量超过看跌期权 2.2 倍以上——当日期权资金流向偏向乐观。
期权隐含波动区间 vs 分析师目标价
该期权链最远到期日（Nov 13, 2026，还剩27天）隐含的平价年化波动率为50.64%——对应一个标准差的波动区间大约为$132.15–$174.37。
期权隐含区间（约68%概率），27天
$132.15现价 $153.26$174.37
分析师目标价区间（约12个月）
$155.00均值 $166.09$185.00
图中是两个不同维度的数据放在同一坐标上对比：紫色区间是期权市场自身隐含的近期波动率定价（统计意义上，未来27天内）；蓝色区间是卖方分析师对约12个月后的看法。两者都不是预测。
今日最活跃合约
| 合约 | 类型 | 最新价 | 成交量 | 未平仓量 | IV |
|---|---|---|---|---|---|
| Oct 23 $165.00 | 看涨 | $0.75 | 153 | 80 | 52.61% |
| Oct 23 $155.00 | 看涨 | $3.17 | 75 | 50 | 48.61% |
| Oct 23 $162.50 | 看涨 | $1.06 | 56 | 83 | 48.42% |
| Oct 9 $140.00 | 看涨 | $2.75 | 45 | 87 | 95.14% |
| Oct 9 $150.00 | 看涨 | $0.30 | 39 | 247 | 104.40% |
| Oct 9 $132.00 | 看跌 | $0.05 | 34 | 62 | 97.34% |
| Oct 23 $160.00 | 看涨 | $1.47 | 31 | 64 | 48.74% |
| Oct 23 $152.50 | 看涨 | $3.80 | 28 | 42 | 48.85% |
| Oct 9 $143.00 | 看涨 | $1.57 | 23 | 32 | 94.41% |
| Oct 30 $138.00 | 看跌 | $1.50 | 23 | 7 | 49.92% |
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 9, 2026 (66个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $64.63 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $59.63 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $54.63 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $49.64 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $44.64 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $39.64 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $34.64 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $32.75 | 2 | 3 | $110.00 | $0.00 | 0 | 8 |
| $30.31 | 2 | 23 | $112.00 | $0.00 | 0 | 0 |
| $29.31 | 2 | 6 | $113.00 | $0.00 | 0 | 0 |
| $25.64 | 0 | 23 | $114.00 | $0.00 | 0 | 0 |
| $24.65 | 0 | 29 | $115.00 | $0.00 | 0 | 7 |
| $26.75 | 3 | 28 | $116.00 | $0.01 | 0 | 10 |
| $25.82 | 13 | 21 | $117.00 | $0.01 | 0 | 0 |
| $24.48 | 10 | 20 | $118.00 | $0.02 | 0 | 0 |
| $20.66 | 0 | 20 | $119.00 | $0.02 | 0 | 173 |
| $20.58 | 1 | 32 | $120.00 | $0.03 | 0 | 94 |
| $18.69 | 0 | 20 | $121.00 | $0.05 | 0 | 13 |
| $17.71 | 0 | 10 | $122.00 | $0.07 | 0 | 3 |
| $16.73 | 0 | 0 | $123.00 | $0.09 | 0 | 1 |
| $15.75 | 0 | 6 | $124.00 | $0.11 | 0 | 2 |
| $14.78 | 0 | 2 | $125.00 | $0.13 | 0 | 31 |
| $13.80 | 0 | 0 | $126.00 | $0.16 | 0 | 9 |
| $12.82 | 0 | 6 | $127.00 | $0.18 | 0 | 13 |
| $15.00 | 2 | 4 | $128.00 | $0.21 | 0 | 101 |
| $13.75 | 7 | 33 | $129.00 | $0.24 | 0 | 49 |
| $12.25 | 5 | 11 | $130.00 | $0.27 | 0 | 50 |
| $8.94 | 0 | 1 | $131.00 | $0.30 | 0 | 14 |
| $8.00 | 1 | 3 | $132.00 | $0.05 | 34 | 62 |
| $9.24 | 1 | 11 | $133.00 | $0.45 | 2 | 27 |
| $8.20 | 1 | 15 | $134.00 | $0.10 | 1 | 31 |
| $6.80 | 6 | 535 | $135.00 | $0.24 | 6 | 43 |
| $6.13 | 3 | 13 | $136.00 | $0.32 | 10 | 24 |
| $4.26 | 0 | 15 | $137.00 | $0.74 | 4 | 15 |
| $3.72 | 0 | 48 | $138.00 | $0.37 | 22 | 29 |
| $3.09 | 6 | 26 | $139.00 | $1.50 | 2 | 16 |
| $2.75 | 45 | 87 | $140.00 | $1.00 | 2 | 41 |
| $2.74 | 1 | 31 | $141.00 | $2.64 | 3 | 12 |
| $2.17 | 21 | 43 | $142.00 | $4.20 | 0 | 37 |
| $1.57 | 23 | 32 | $143.00 | $4.90 | 0 | 45 |
| $0.93 | 4 | 29 | $144.00 | $5.77 | 0 | 4 |
| $0.91 | 17 | 111 | $145.00 | $6.64 | 0 | 14 |
| $0.60 | 1 | 5 | $146.00 | $7.52 | 0 | 0 |
| $0.50 | 10 | 22 | $147.00 | $8.39 | 0 | 4 |
| $0.87 | 0 | 22 | $148.00 | $9.26 | 0 | 15 |
| $0.74 | 0 | 9 | $149.00 | $10.14 | 0 | 18 |
| $0.30 | 39 | 247 | $150.00 | $7.50 | 3 | 48 |
| $0.58 | 8 | 36 | $152.50 | $13.40 | 0 | 0 |
| $0.11 | 1 | 37 | $155.00 | $15.82 | 0 | 1 |
| $0.31 | 0 | 73 | $157.50 | $18.24 | 0 | 0 |
| $0.22 | 0 | 18 | $160.00 | $20.66 | 0 | 0 |
| $0.14 | 0 | 13 | $162.50 | $23.10 | 0 | 0 |
| $0.08 | 0 | 4 | $165.00 | $23.50 | 4 | 4 |
| $0.24 | 1 | 2 | $167.50 | $28.06 | 0 | 0 |
| $0.03 | 0 | 77 | $170.00 | $30.56 | 0 | 0 |
| $0.02 | 0 | 0 | $172.50 | $33.06 | 0 | 0 |
| $0.01 | 0 | 1 | $175.00 | $35.56 | 0 | 0 |
| $0.00 | 0 | 1 | $180.00 | $40.56 | 0 | 0 |
| $0.00 | 0 | 1 | $185.00 | $45.56 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $50.56 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $55.56 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $60.56 | 0 | 0 |
| $0.00 | 0 | 10 | $205.00 | $65.56 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $70.56 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $75.56 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $80.56 | 0 | 0 |
Oct 16, 2026 (62个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $96.99 | 0 | 1 | $55.00 | $0.00 | 0 | 5 |
| $91.99 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $86.99 | 0 | 0 | $65.00 | $0.00 | 0 | 6 |
| $81.99 | 0 | 0 | $70.00 | $0.00 | 0 | 2 |
| $76.99 | 0 | 0 | $75.00 | $0.00 | 0 | 107 |
| $71.99 | 0 | 2 | $80.00 | $0.00 | 0 | 369 |
| $66.99 | 0 | 2 | $85.00 | $0.00 | 0 | 15 |
| $61.99 | 0 | 13 | $90.00 | $0.00 | 0 | 22 |
| $56.99 | 0 | 41 | $95.00 | $0.00 | 0 | 25 |
| $51.99 | 0 | 39 | $100.00 | $0.00 | 0 | 95 |
| $46.99 | 0 | 28 | $105.00 | $0.00 | 0 | 478 |
| $41.99 | 0 | 75 | $110.00 | $0.00 | 0 | 159 |
| $36.99 | 0 | 21 | $115.00 | $0.00 | 0 | 599 |
| $33.99 | 0 | 3 | $118.00 | $0.00 | 0 | 0 |
| $32.99 | 0 | 6 | $119.00 | $0.01 | 0 | 0 |
| $31.99 | 0 | 141 | $120.00 | $0.01 | 0 | 192 |
| $30.99 | 0 | 19 | $121.00 | $0.01 | 0 | 11 |
| $30.00 | 0 | 18 | $122.00 | $0.02 | 0 | 6 |
| $29.00 | 0 | 13 | $123.00 | $0.02 | 0 | 1 |
| $28.01 | 0 | 17 | $124.00 | $0.03 | 0 | 10 |
| $27.01 | 0 | 35 | $125.00 | $0.04 | 0 | 318 |
| $26.02 | 0 | 17 | $126.00 | $0.05 | 0 | 22 |
| $25.03 | 0 | 11 | $127.00 | $0.06 | 0 | 13 |
| $24.04 | 0 | 21 | $128.00 | $0.07 | 0 | 3 |
| $23.04 | 0 | 26 | $129.00 | $0.07 | 0 | 17 |
| $23.81 | 12 | 171 | $130.00 | $0.08 | 0 | 338 |
| $21.06 | 0 | 21 | $131.00 | $0.09 | 0 | 21 |
| $20.07 | 0 | 11 | $132.00 | $0.62 | 1 | 58 |
| $19.08 | 0 | 22 | $133.00 | $0.11 | 0 | 92 |
| $18.08 | 0 | 10 | $134.00 | $0.12 | 0 | 91 |
| $17.09 | 0 | 141 | $135.00 | $0.12 | 0 | 380 |
| $16.10 | 0 | 15 | $136.00 | $0.13 | 0 | 46 |
| $15.11 | 0 | 43 | $137.00 | $0.14 | 0 | 12 |
| $14.12 | 0 | 23 | $138.00 | $0.15 | 0 | 16 |
| $13.15 | 0 | 11 | $139.00 | $0.18 | 0 | 17 |
| $12.18 | 0 | 323 | $140.00 | $0.22 | 0 | 752 |
| $11.21 | 0 | 9 | $141.00 | $0.25 | 0 | 10 |
| $10.25 | 0 | 129 | $142.00 | $0.01 | 1 | 9 |
| $9.28 | 0 | 19 | $143.00 | $0.35 | 1 | 18 |
| $8.31 | 0 | 13 | $144.00 | $0.05 | 2 | 21 |
| $8.27 | 3 | 116 | $145.00 | $0.38 | 0 | 156 |
| $7.27 | 3 | 66 | $146.00 | $0.51 | 0 | 17 |
| $6.67 | 2 | 40 | $147.00 | $0.64 | 0 | 155 |
| $4.73 | 0 | 27 | $148.00 | $0.77 | 0 | 4 |
| $3.85 | 0 | 21 | $149.00 | $0.89 | 0 | 18 |
| $2.85 | 8 | 298 | $150.00 | $0.30 | 3 | 308 |
| $3.28 | 4 | 32 | $152.50 | $0.82 | 2 | 18 |
| $0.47 | 13 | 263 | $155.00 | $3.65 | 0 | 98 |
| $0.58 | 1 | 30 | $157.50 | $5.89 | 0 | 1 |
| $0.22 | 3 | 271 | $160.00 | $8.25 | 0 | 11 |
| $0.28 | 1 | 122 | $162.50 | $10.74 | 0 | 0 |
| $0.18 | 0 | 272 | $165.00 | $12.48 | 4 | 0 |
| $0.17 | 0 | 12 | $167.50 | $15.71 | 0 | 0 |
| $0.16 | 0 | 168 | $170.00 | $18.20 | 0 | 0 |
| $0.14 | 0 | 369 | $175.00 | $23.18 | 0 | 0 |
| $0.11 | 0 | 23 | $180.00 | $28.16 | 0 | 0 |
| $0.09 | 0 | 12 | $185.00 | $33.13 | 0 | 0 |
| $0.07 | 0 | 6 | $190.00 | $38.11 | 0 | 0 |
| $0.04 | 0 | 7 | $195.00 | $43.08 | 0 | 0 |
| $0.02 | 0 | 48 | $200.00 | $48.06 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $58.04 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $68.04 | 0 | 0 |
Oct 23, 2026 (60个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $76.99 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $71.99 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $66.99 | 0 | 1 | $85.00 | $0.00 | 0 | 0 |
| $61.99 | 0 | 0 | $90.00 | $0.00 | 0 | 8 |
| $56.99 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $51.99 | 0 | 0 | $100.00 | $0.00 | 0 | 6 |
| $46.99 | 0 | 0 | $105.00 | $0.01 | 0 | 0 |
| $41.55 | 1 | 1 | $110.00 | $0.04 | 0 | 0 |
| $37.00 | 0 | 0 | $115.00 | $0.12 | 0 | 1 |
| $32.08 | 0 | 14 | $120.00 | $0.24 | 0 | 28 |
| $31.10 | 0 | 13 | $121.00 | $0.26 | 0 | 69 |
| $31.97 | 1 | 20 | $122.00 | $0.29 | 0 | 5 |
| $30.82 | 1 | 20 | $123.00 | $0.31 | 0 | 123 |
| $30.17 | 1 | 20 | $124.00 | $0.35 | 0 | 5 |
| $29.07 | 1 | 80 | $125.00 | $0.05 | 2 | 7 |
| $26.24 | 0 | 20 | $126.00 | $0.42 | 0 | 8 |
| $25.27 | 0 | 20 | $127.00 | $0.46 | 0 | 31 |
| $24.30 | 0 | 20 | $128.00 | $0.49 | 0 | 16 |
| $23.33 | 0 | 15 | $129.00 | $0.53 | 0 | 9 |
| $22.37 | 0 | 9 | $130.00 | $0.56 | 0 | 12 |
| $21.40 | 0 | 20 | $131.00 | $0.10 | 10 | 26 |
| $20.43 | 0 | 26 | $132.00 | $0.64 | 0 | 40 |
| $19.47 | 0 | 20 | $133.00 | $0.67 | 0 | 31 |
| $18.54 | 0 | 20 | $134.00 | $0.75 | 0 | 12 |
| $17.61 | 0 | 20 | $135.00 | $0.82 | 0 | 3 |
| $16.68 | 0 | 2 | $136.00 | $0.33 | 20 | 0 |
| $14.52 | 3 | 23 | $137.00 | $0.50 | 3 | 1 |
| $14.83 | 0 | 0 | $138.00 | $1.06 | 0 | 0 |
| $13.91 | 0 | 2 | $139.00 | $1.14 | 0 | 4 |
| $13.50 | 1 | 48 | $140.00 | $1.22 | 0 | 29 |
| $12.07 | 0 | 3 | $141.00 | $0.66 | 6 | 30 |
| $11.17 | 0 | 3 | $142.00 | $1.05 | 11 | 5 |
| $10.27 | 0 | 8 | $143.00 | $1.15 | 16 | 12 |
| $9.37 | 0 | 1 | $144.00 | $1.49 | 18 | 7 |
| $8.10 | 1 | 83 | $145.00 | $1.75 | 7 | 7 |
| $9.95 | 2 | 0 | $146.00 | $1.60 | 7 | 23 |
| $7.22 | 0 | 2 | $147.00 | $1.85 | 2 | 15 |
| $6.60 | 0 | 11 | $148.00 | $2.86 | 0 | 21 |
| $5.40 | 1 | 12 | $149.00 | $2.00 | 1 | 37 |
| $5.50 | 7 | 128 | $150.00 | $2.68 | 4 | 8 |
| $3.80 | 28 | 42 | $152.50 | $4.66 | 0 | 6 |
| $3.17 | 75 | 50 | $155.00 | $5.94 | 19 | 8 |
| $2.27 | 6 | 5 | $157.50 | $8.32 | 0 | 0 |
| $1.47 | 31 | 64 | $160.00 | $10.15 | 0 | 0 |
| $1.06 | 56 | 83 | $162.50 | $12.19 | 0 | 0 |
| $0.75 | 153 | 80 | $165.00 | $14.24 | 0 | 0 |
| $0.49 | 2 | 119 | $167.50 | $16.28 | 0 | 0 |
| $0.26 | 11 | 92 | $170.00 | $18.72 | 0 | 0 |
| $0.39 | 0 | 1 | $172.50 | $21.16 | 0 | 2 |
| $0.33 | 0 | 0 | $175.00 | $23.72 | 1 | 1 |
| $0.27 | 0 | 0 | $177.50 | $26.04 | 0 | 0 |
| $0.21 | 0 | 4 | $180.00 | $28.72 | 1 | 1 |
| $0.10 | 0 | 0 | $185.00 | $33.36 | 0 | 0 |
| $0.04 | 0 | 0 | $190.00 | $38.30 | 0 | 0 |
| $0.02 | 0 | 0 | $195.00 | $43.27 | 0 | 0 |
| $0.01 | 0 | 0 | $200.00 | $48.25 | 0 | 0 |
| $0.00 | 0 | 0 | $205.00 | $53.24 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $58.24 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $63.23 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $68.23 | 0 | 0 |
Oct 30, 2026 (60个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $76.99 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $71.99 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $66.99 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $61.99 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $56.99 | 0 | 2 | $95.00 | $0.00 | 0 | 6 |
| $51.99 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $46.99 | 0 | 0 | $105.00 | $0.01 | 0 | 0 |
| $41.99 | 0 | 6 | $110.00 | $0.04 | 0 | 296 |
| $37.01 | 0 | 1 | $115.00 | $0.12 | 0 | 20 |
| $32.13 | 0 | 1 | $120.00 | $0.10 | 1 | 13 |
| $31.17 | 0 | 0 | $121.00 | $0.33 | 0 | 1 |
| $30.21 | 0 | 0 | $122.00 | $0.38 | 0 | 2 |
| $31.32 | 1 | 7 | $123.00 | $0.44 | 0 | 9 |
| $30.17 | 1 | 7 | $124.00 | $0.50 | 0 | 0 |
| $29.32 | 1 | 6 | $125.00 | $0.56 | 0 | 2 |
| $28.22 | 1 | 6 | $126.00 | $0.62 | 0 | 0 |
| $25.49 | 0 | 15 | $127.00 | $0.68 | 0 | 2 |
| $24.55 | 0 | 15 | $128.00 | $0.74 | 0 | 15 |
| $23.61 | 0 | 0 | $129.00 | $0.80 | 0 | 8 |
| $22.67 | 0 | 2 | $130.00 | $0.87 | 0 | 15 |
| $21.77 | 0 | 1 | $131.00 | $0.97 | 0 | 2 |
| $20.87 | 0 | 1 | $132.00 | $1.07 | 0 | 3 |
| $19.97 | 0 | 7 | $133.00 | $1.17 | 0 | 2 |
| $19.07 | 0 | 3 | $134.00 | $0.84 | 1 | 1 |
| $18.17 | 0 | 1 | $135.00 | $1.38 | 0 | 9 |
| $17.27 | 0 | 0 | $136.00 | $1.48 | 0 | 5 |
| $16.37 | 0 | 0 | $137.00 | $1.59 | 0 | 5 |
| $15.48 | 0 | 2 | $138.00 | $1.50 | 23 | 7 |
| $14.58 | 0 | 1 | $139.00 | $1.75 | 15 | 5 |
| $13.75 | 0 | 17 | $140.00 | $1.90 | 5 | 4 |
| $12.92 | 0 | 0 | $141.00 | $2.14 | 0 | 0 |
| $12.09 | 0 | 0 | $142.00 | $2.31 | 0 | 4 |
| $11.30 | 0 | 1 | $143.00 | $2.53 | 0 | 3 |
| $10.64 | 0 | 2 | $144.00 | $2.86 | 0 | 9 |
| $10.00 | 0 | 15 | $145.00 | $2.97 | 1 | 83 |
| $9.35 | 0 | 11 | $146.00 | $3.58 | 0 | 3 |
| $8.50 | 2 | 6 | $147.00 | $3.94 | 0 | 10 |
| $8.10 | 1 | 5 | $148.00 | $4.30 | 0 | 2 |
| $7.40 | 1 | 3 | $149.00 | $4.66 | 0 | 0 |
| $7.65 | 2 | 20 | $150.00 | $4.60 | 8 | 7 |
| $5.60 | 1 | 15 | $152.50 | $6.70 | 6 | 12 |
| $5.20 | 4 | 39 | $155.00 | $8.07 | 0 | 2 |
| $3.83 | 0 | 8 | $157.50 | $9.56 | 0 | 0 |
| $3.20 | 5 | 19 | $160.00 | $11.42 | 0 | 0 |
| $2.55 | 0 | 5 | $162.50 | $13.28 | 0 | 0 |
| $1.95 | 0 | 5 | $165.00 | $15.17 | 0 | 0 |
| $1.50 | 0 | 1 | $167.50 | $17.22 | 0 | 0 |
| $1.20 | 1 | 93 | $170.00 | $19.46 | 0 | 0 |
| $0.70 | 5 | 1 | $172.50 | $21.69 | 0 | 0 |
| $0.80 | 1 | 5 | $175.00 | $23.96 | 0 | 1 |
| $0.00 | 0 | 0 | $177.50 | $0.00 | 0 | 0 |
| $0.43 | 0 | 1 | $180.00 | $28.62 | 0 | 4 |
| $0.23 | 0 | 3 | $185.00 | $33.42 | 0 | 3 |
| $0.12 | 0 | 2 | $190.00 | $38.30 | 0 | 0 |
| $0.06 | 0 | 0 | $195.00 | $43.24 | 0 | 0 |
| $0.03 | 0 | 0 | $200.00 | $48.20 | 0 | 0 |
| $0.01 | 0 | 0 | $205.00 | $53.17 | 0 | 0 |
| $0.01 | 0 | 0 | $210.00 | $58.16 | 0 | 0 |
| $0.00 | 0 | 1 | $215.00 | $63.15 | 0 | 0 |
| $0.00 | 0 | 1 | $220.00 | $68.14 | 0 | 0 |
Nov 6, 2026 (56个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $77.10 | 0 | 0 | $75.00 | $0.09 | 0 | 0 |
| $72.19 | 0 | 0 | $80.00 | $0.17 | 0 | 0 |
| $67.29 | 0 | 0 | $85.00 | $0.26 | 0 | 0 |
| $62.39 | 0 | 0 | $90.00 | $0.34 | 0 | 0 |
| $57.48 | 0 | 0 | $95.00 | $0.43 | 0 | 0 |
| $52.58 | 0 | 0 | $100.00 | $0.52 | 0 | 1 |
| $47.68 | 0 | 2 | $105.00 | $0.60 | 0 | 5 |
| $42.78 | 0 | 0 | $110.00 | $0.69 | 0 | 5 |
| $37.87 | 0 | 2 | $115.00 | $0.77 | 0 | 5 |
| $32.97 | 0 | 0 | $120.00 | $0.86 | 0 | 6 |
| $31.99 | 0 | 0 | $121.00 | $0.88 | 0 | 12 |
| $31.01 | 0 | 0 | $122.00 | $0.89 | 0 | 2 |
| $30.03 | 0 | 1 | $123.00 | $0.91 | 0 | 12 |
| $29.05 | 0 | 1 | $124.00 | $0.93 | 0 | 9 |
| $28.07 | 0 | 10 | $125.00 | $0.94 | 0 | 1 |
| $27.09 | 0 | 1 | $126.00 | $0.96 | 0 | 0 |
| $26.11 | 0 | 1 | $127.00 | $0.98 | 0 | 7 |
| $25.18 | 0 | 0 | $128.00 | $1.05 | 0 | 1 |
| $24.25 | 0 | 0 | $129.00 | $1.44 | 1 | 7 |
| $23.34 | 0 | 0 | $130.00 | $1.49 | 1 | 8 |
| $22.44 | 0 | 1 | $131.00 | $1.30 | 0 | 0 |
| $21.59 | 0 | 1 | $132.00 | $1.45 | 0 | 2 |
| $20.74 | 0 | 0 | $133.00 | $1.59 | 0 | 0 |
| $19.91 | 0 | 0 | $134.00 | $1.77 | 0 | 2 |
| $19.09 | 0 | 2 | $135.00 | $1.93 | 1 | 0 |
| $18.27 | 0 | 6 | $136.00 | $2.12 | 0 | 0 |
| $17.45 | 0 | 0 | $137.00 | $2.30 | 0 | 0 |
| $16.63 | 0 | 1 | $138.00 | $2.48 | 0 | 0 |
| $15.81 | 0 | 6 | $139.00 | $2.44 | 1 | 3 |
| $14.99 | 0 | 8 | $140.00 | $3.01 | 1 | 3 |
| $14.30 | 0 | 0 | $141.00 | $3.14 | 0 | 9 |
| $13.61 | 0 | 0 | $142.00 | $3.45 | 0 | 3 |
| $12.93 | 0 | 0 | $143.00 | $3.76 | 0 | 6 |
| $12.29 | 0 | 0 | $144.00 | $4.12 | 0 | 0 |
| $11.65 | 0 | 3 | $145.00 | $4.48 | 0 | 7 |
| $11.01 | 0 | 0 | $146.00 | $4.84 | 0 | 0 |
| $10.37 | 0 | 0 | $147.00 | $5.20 | 0 | 3 |
| $9.73 | 0 | 1 | $148.00 | $5.56 | 0 | 0 |
| $9.09 | 0 | 1 | $149.00 | $5.92 | 0 | 2 |
| $8.46 | 0 | 1 | $150.00 | $6.28 | 0 | 6 |
| $7.26 | 0 | 1 | $152.50 | $6.70 | 2 | 11 |
| $6.06 | 0 | 16 | $155.00 | $8.88 | 0 | 0 |
| $4.92 | 0 | 2 | $157.50 | $10.23 | 0 | 0 |
| $4.21 | 0 | 6 | $160.00 | $12.03 | 0 | 0 |
| $3.51 | 0 | 0 | $162.50 | $13.83 | 0 | 0 |
| $2.85 | 0 | 1 | $165.00 | $15.67 | 0 | 0 |
| $2.39 | 0 | 0 | $167.50 | $17.70 | 0 | 0 |
| $1.99 | 0 | 0 | $170.00 | $19.81 | 0 | 0 |
| $1.59 | 0 | 4 | $172.50 | $21.91 | 0 | 0 |
| $1.42 | 0 | 0 | $175.00 | $24.24 | 0 | 0 |
| $0.00 | 0 | 0 | $177.50 | $0.00 | 0 | 0 |
| $1.32 | 0 | 0 | $180.00 | $29.14 | 0 | 0 |
| $1.22 | 0 | 0 | $185.00 | $34.03 | 0 | 0 |
| $1.12 | 0 | 0 | $190.00 | $38.93 | 0 | 0 |
| $1.02 | 0 | 0 | $195.00 | $43.83 | 0 | 0 |
| $0.92 | 0 | 0 | $200.00 | $48.73 | 0 | 0 |
Nov 13, 2026 (55个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $77.30 | 0 | 0 | $75.00 | $0.01 | 0 | 0 |
| $72.33 | 0 | 0 | $80.00 | $0.02 | 0 | 0 |
| $67.37 | 0 | 0 | $85.00 | $0.05 | 0 | 0 |
| $62.44 | 0 | 0 | $90.00 | $0.10 | 0 | 0 |
| $57.56 | 0 | 0 | $95.00 | $0.20 | 0 | 0 |
| $52.74 | 0 | 0 | $100.00 | $0.37 | 0 | 0 |
| $47.94 | 0 | 0 | $105.00 | $0.55 | 0 | 0 |
| $43.13 | 0 | 0 | $110.00 | $0.73 | 0 | 5 |
| $38.32 | 0 | 0 | $115.00 | $0.90 | 0 | 0 |
| $33.51 | 0 | 0 | $120.00 | $1.08 | 0 | 3 |
| $32.55 | 0 | 2 | $121.00 | $1.12 | 0 | 9 |
| $31.59 | 0 | 12 | $122.00 | $1.15 | 0 | 2 |
| $30.63 | 0 | 23 | $123.00 | $1.19 | 0 | 0 |
| $29.67 | 0 | 3 | $124.00 | $1.22 | 0 | 0 |
| $28.71 | 0 | 7 | $125.00 | $1.26 | 0 | 2 |
| $27.75 | 0 | 1 | $126.00 | $1.30 | 0 | 2 |
| $26.78 | 0 | 2 | $127.00 | $1.33 | 0 | 2 |
| $25.82 | 0 | 2 | $128.00 | $1.37 | 0 | 1 |
| $24.94 | 0 | 2 | $129.00 | $1.48 | 0 | 15 |
| $24.08 | 0 | 12 | $130.00 | $1.62 | 0 | 0 |
| $23.23 | 0 | 9 | $131.00 | $1.77 | 0 | 0 |
| $22.38 | 0 | 12 | $132.00 | $1.91 | 0 | 0 |
| $21.53 | 0 | 5 | $133.00 | $2.06 | 0 | 0 |
| $20.67 | 0 | 1 | $134.00 | $2.20 | 0 | 0 |
| $19.82 | 0 | 5 | $135.00 | $2.18 | 7 | 9 |
| $18.97 | 0 | 1 | $136.00 | $2.49 | 0 | 0 |
| $18.29 | 0 | 4 | $137.00 | $2.81 | 0 | 0 |
| $17.60 | 0 | 2 | $138.00 | $2.78 | 1 | 0 |
| $16.92 | 0 | 8 | $139.00 | $3.44 | 0 | 0 |
| $16.24 | 0 | 3 | $140.00 | $3.30 | 7 | 55 |
| $15.56 | 0 | 23 | $141.00 | $4.07 | 0 | 8 |
| $14.88 | 0 | 10 | $142.00 | $4.39 | 0 | 0 |
| $14.19 | 0 | 3 | $143.00 | $4.70 | 0 | 1 |
| $13.51 | 0 | 2 | $144.00 | $5.02 | 0 | 0 |
| $12.83 | 0 | 5 | $145.00 | $5.34 | 0 | 0 |
| $12.15 | 0 | 2 | $146.00 | $5.65 | 0 | 1 |
| $11.48 | 0 | 2 | $147.00 | $5.98 | 0 | 0 |
| $10.85 | 0 | 0 | $148.00 | $6.36 | 0 | 0 |
| $10.23 | 0 | 1 | $149.00 | $6.73 | 0 | 1 |
| $9.60 | 0 | 2 | $150.00 | $7.11 | 0 | 6 |
| $8.54 | 0 | 0 | $152.50 | $8.54 | 0 | 0 |
| $7.48 | 0 | 8 | $155.00 | $9.98 | 0 | 2 |
| $6.42 | 0 | 1 | $157.50 | $11.42 | 0 | 0 |
| $5.40 | 0 | 0 | $160.00 | $12.90 | 0 | 0 |
| $4.48 | 0 | 1 | $162.50 | $14.48 | 0 | 0 |
| $3.73 | 0 | 2 | $165.00 | $16.24 | 0 | 0 |
| $3.14 | 0 | 0 | $167.50 | $18.16 | 0 | 0 |
| $2.65 | 1 | 0 | $170.00 | $20.09 | 0 | 0 |
| $2.25 | 0 | 0 | $172.50 | $22.29 | 0 | 0 |
| $1.95 | 0 | 0 | $175.00 | $24.50 | 0 | 0 |
| $1.41 | 0 | 0 | $180.00 | $28.98 | 0 | 0 |
| $0.95 | 0 | 0 | $185.00 | $33.56 | 0 | 0 |
| $0.63 | 0 | 0 | $190.00 | $38.28 | 0 | 0 |
| $0.41 | 0 | 0 | $195.00 | $43.12 | 0 | 0 |
| $0.27 | 0 | 0 | $200.00 | $48.03 | 0 | 0 |
期权链仅覆盖最近6个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 14:25，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 20:02:32 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
艾伯克龙比费奇 讨论区 0 条评论