艾普拉文
APP
266.13
-13.16
-4.71%
艾普拉文
US · APP
#193 按市值排名
上市于 2021
266.13
-13.16
-4.71%
实时 - 追踪5344个代码 - 心跳于237秒前
· 2026-10-16 19:59
✦ 今日期权资金流向
看跌占优
36118 48879
■ 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82.96%——对应一个标准差的波动区间大约为$206.08–$326.18。
期权隐含区间（约68%概率），27天
$206.08现价 $266.13$326.18
分析师目标价区间（约12个月）
$325.00均值 $506.37$790.00
图中是两个不同维度的数据放在同一坐标上对比：紫色区间是期权市场自身隐含的近期波动率定价（统计意义上，未来27天内）；蓝色区间是卖方分析师对约12个月后的看法。两者都不是预测。
今日最活跃合约
| 合约 | 类型 | 最新价 | 成交量 | 未平仓量 | IV |
|---|---|---|---|---|---|
| Oct 2 $285.00 | 看跌 | $5.80 | 4,102 | 1,935 | 108.78% |
| Oct 2 $287.50 | 看跌 | $6.33 | 3,505 | 1,361 | 104.25% |
| Oct 16 $280.00 | 看涨 | $3.10 | 2,617 | 1,691 | 100.96% |
| Oct 2 $290.00 | 看跌 | $9.61 | 2,133 | 1,580 | 101.57% |
| Oct 2 $300.00 | 看涨 | $0.22 | 2,041 | 1,445 | 126.50% |
| Oct 2 $290.00 | 看涨 | $0.94 | 2,022 | 782 | 111.12% |
| Oct 2 $280.00 | 看跌 | $2.83 | 1,923 | 1,113 | 99.98% |
| Oct 16 $300.00 | 看涨 | $0.09 | 1,758 | 2,428 | 122.21% |
| Oct 2 $270.00 | 看跌 | $0.42 | 1,581 | 1,194 | 106.03% |
| Oct 2 $280.00 | 看涨 | $4.24 | 1,512 | 420 | 106.19% |
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 (105个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $151.97 | 0 | 0 | $170.00 | $3.90 | 1 | 1 |
| $146.98 | 0 | 0 | $175.00 | $0.00 | 0 | 1 |
| $141.98 | 0 | 1 | $180.00 | $0.00 | 0 | 2 |
| $136.99 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $131.99 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $127.00 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $122.00 | 0 | 34 | $200.00 | $0.00 | 0 | 1 |
| $117.00 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $106.18 | 1 | 0 | $210.00 | $0.00 | 0 | 11 |
| $107.01 | 0 | 0 | $215.00 | $0.00 | 0 | 4 |
| $102.02 | 0 | 0 | $220.00 | $0.00 | 0 | 25 |
| $97.02 | 0 | 1 | $225.00 | $0.00 | 0 | 25 |
| $92.03 | 0 | 0 | $230.00 | $0.01 | 0 | 34 |
| $87.04 | 0 | 15 | $235.00 | $0.01 | 0 | 20 |
| $82.06 | 0 | 3 | $240.00 | $0.02 | 0 | 14 |
| $77.08 | 0 | 1 | $245.00 | $0.04 | 0 | 66 |
| $74.60 | 0 | 0 | $247.50 | $0.06 | 0 | 0 |
| $72.12 | 0 | 11 | $250.00 | $0.07 | 5 | 309 |
| $69.65 | 0 | 0 | $252.50 | $0.11 | 0 | 21 |
| $67.18 | 0 | 1 | $255.00 | $0.11 | 21 | 71 |
| $64.71 | 0 | 0 | $257.50 | $0.11 | 1 | 17 |
| $53.80 | 1 | 1 | $260.00 | $0.15 | 407 | 226 |
| $59.77 | 0 | 0 | $262.50 | $0.10 | 2 | 2 |
| $57.30 | 0 | 0 | $265.00 | $0.20 | 100 | 917 |
| $54.83 | 0 | 0 | $267.50 | $0.28 | 0 | 1 |
| $52.37 | 0 | 3 | $270.00 | $0.30 | 26 | 199 |
| $49.92 | 0 | 0 | $272.50 | $0.30 | 5 | 12 |
| $47.47 | 0 | 1 | $275.00 | $0.35 | 27 | 177 |
| $45.02 | 0 | 0 | $277.50 | $0.44 | 19 | 59 |
| $34.30 | 21 | 39 | $280.00 | $0.50 | 269 | 326 |
| $40.11 | 0 | 0 | $282.50 | $0.66 | 29 | 90 |
| $37.72 | 0 | 3 | $285.00 | $0.80 | 56 | 601 |
| $35.40 | 0 | 1 | $287.50 | $1.03 | 244 | 471 |
| $33.09 | 0 | 2 | $290.00 | $1.35 | 695 | 601 |
| $30.79 | 0 | 0 | $292.50 | $1.75 | 661 | 402 |
| $20.08 | 25 | 15 | $295.00 | $2.15 | 735 | 814 |
| $18.08 | 6 | 16 | $297.50 | $2.75 | 265 | 558 |
| $16.70 | 8 | 80 | $300.00 | $3.30 | 238 | 425 |
| $22.37 | 0 | 16 | $302.50 | $4.05 | 46 | 29 |
| $16.80 | 3 | 26 | $305.00 | $4.90 | 241 | 457 |
| $11.55 | 3 | 4 | $307.50 | $5.70 | 207 | 122 |
| $10.30 | 90 | 85 | $310.00 | $7.01 | 139 | 423 |
| $8.80 | 32 | 26 | $312.50 | $7.82 | 55 | 175 |
| $7.87 | 102 | 165 | $315.00 | $9.50 | 78 | 154 |
| $6.85 | 32 | 151 | $317.50 | $10.94 | 49 | 239 |
| $5.70 | 201 | 285 | $320.00 | $12.35 | 60 | 144 |
| $5.30 | 34 | 43 | $322.50 | $14.10 | 23 | 58 |
| $4.21 | 59 | 364 | $325.00 | $15.94 | 22 | 102 |
| $3.70 | 11 | 21 | $327.50 | $13.90 | 1 | 17 |
| $3.00 | 209 | 478 | $330.00 | $18.91 | 10 | 185 |
| $2.62 | 57 | 37 | $332.50 | $16.06 | 0 | 17 |
| $2.15 | 232 | 234 | $335.00 | $17.65 | 0 | 53 |
| $1.90 | 277 | 61 | $337.50 | $24.30 | 1 | 30 |
| $1.55 | 163 | 632 | $340.00 | $27.85 | 13 | 30 |
| $1.25 | 12 | 69 | $342.50 | $23.65 | 0 | 6 |
| $1.05 | 127 | 359 | $345.00 | $25.76 | 0 | 63 |
| $0.91 | 17 | 69 | $347.50 | $27.87 | 0 | 0 |
| $0.74 | 480 | 1,139 | $350.00 | $37.38 | 2 | 28 |
| $0.72 | 14 | 43 | $352.50 | $32.23 | 0 | 0 |
| $0.55 | 36 | 199 | $355.00 | $34.48 | 0 | 137 |
| $0.50 | 15 | 64 | $357.50 | $36.79 | 0 | 2 |
| $0.40 | 40 | 530 | $360.00 | $47.23 | 1 | 13 |
| $0.45 | 8 | 47 | $362.50 | $41.44 | 0 | 0 |
| $0.27 | 52 | 186 | $365.00 | $43.85 | 0 | 132 |
| $0.28 | 1 | 82 | $367.50 | $46.25 | 0 | 0 |
| $0.23 | 41 | 223 | $370.00 | $48.66 | 0 | 28 |
| $0.28 | 14 | 11 | $372.50 | $51.12 | 0 | 0 |
| $0.23 | 32 | 265 | $375.00 | $58.24 | 1 | 67 |
| $0.41 | 0 | 9 | $377.50 | $56.04 | 0 | 0 |
| $0.12 | 29 | 103 | $380.00 | $58.51 | 0 | 8 |
| $0.10 | 2 | 6 | $382.50 | $60.97 | 0 | 0 |
| $0.14 | 1 | 347 | $385.00 | $63.45 | 0 | 0 |
| $0.21 | 0 | 70 | $387.50 | $65.92 | 0 | 0 |
| $0.06 | 53 | 177 | $390.00 | $68.40 | 0 | 0 |
| $0.10 | 2 | 17 | $392.50 | $70.90 | 0 | 0 |
| $0.12 | 0 | 137 | $395.00 | $75.69 | 2 | 2 |
| $0.10 | 0 | 6 | $397.50 | $75.90 | 0 | 0 |
| $0.05 | 256 | 759 | $400.00 | $78.40 | 0 | 0 |
| $0.07 | 0 | 1 | $402.50 | $80.90 | 0 | 0 |
| $0.07 | 0 | 20 | $405.00 | $83.40 | 0 | 0 |
| $0.06 | 0 | 0 | $407.50 | $85.90 | 0 | 0 |
| $0.06 | 0 | 162 | $410.00 | $88.40 | 0 | 0 |
| $0.05 | 0 | 120 | $415.00 | $93.40 | 0 | 0 |
| $0.04 | 0 | 28 | $420.00 | $98.40 | 0 | 0 |
| $0.03 | 0 | 10 | $425.00 | $103.40 | 0 | 0 |
| $0.03 | 0 | 52 | $430.00 | $115.95 | 1 | 0 |
| $0.02 | 0 | 11 | $435.00 | $113.40 | 0 | 0 |
| $0.01 | 0 | 19 | $440.00 | $118.40 | 0 | 0 |
| $0.01 | 0 | 5 | $445.00 | $123.40 | 0 | 0 |
| $0.01 | 0 | 165 | $450.00 | $128.40 | 0 | 0 |
| $0.00 | 0 | 24 | $455.00 | $133.40 | 0 | 0 |
| $0.00 | 0 | 13 | $460.00 | $138.40 | 0 | 0 |
| $0.00 | 0 | 7 | $465.00 | $143.40 | 0 | 0 |
| $0.00 | 0 | 13 | $470.00 | $148.40 | 0 | 0 |
| $0.00 | 0 | 5 | $475.00 | $153.40 | 0 | 0 |
| $0.00 | 0 | 26 | $480.00 | $158.40 | 0 | 0 |
| $0.00 | 0 | 0 | $485.00 | $163.40 | 0 | 0 |
| $0.00 | 0 | 9 | $490.00 | $168.40 | 0 | 0 |
| $0.00 | 0 | 114 | $495.00 | $173.40 | 0 | 0 |
| $0.00 | 0 | 76 | $500.00 | $178.40 | 0 | 0 |
| $0.00 | 0 | 6 | $505.00 | $183.40 | 0 | 0 |
| $0.00 | 0 | 1 | $510.00 | $188.40 | 0 | 0 |
| $0.00 | 0 | 0 | $515.00 | $193.40 | 0 | 0 |
| $0.00 | 0 | 4 | $520.00 | $198.40 | 0 | 0 |
| $0.00 | 0 | 9 | $525.00 | $203.40 | 0 | 0 |
Oct 2, 2026 (95个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $120.58 | 0 | 0 | $170.00 | $0.00 | 0 | 2 |
| $115.58 | 0 | 3 | $175.00 | $0.00 | 0 | 1 |
| $110.58 | 0 | 2 | $180.00 | $0.00 | 0 | 1 |
| $105.58 | 0 | 0 | $185.00 | $0.00 | 0 | 3 |
| $100.58 | 0 | 0 | $190.00 | $0.00 | 0 | 4 |
| $95.58 | 0 | 0 | $195.00 | $0.00 | 0 | 2 |
| $90.58 | 0 | 0 | $200.00 | $0.00 | 0 | 3 |
| $85.58 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $80.58 | 0 | 1 | $210.00 | $0.00 | 0 | 0 |
| $75.59 | 0 | 0 | $215.00 | $0.00 | 0 | 9 |
| $70.59 | 0 | 5 | $220.00 | $0.00 | 0 | 7 |
| $65.59 | 0 | 8 | $225.00 | $0.07 | 3 | 41 |
| $60.59 | 0 | 1 | $230.00 | $0.00 | 0 | 29 |
| $55.59 | 0 | 0 | $235.00 | $0.00 | 0 | 17 |
| $50.59 | 0 | 2 | $240.00 | $0.05 | 1 | 34 |
| $45.59 | 0 | 0 | $245.00 | $0.00 | 0 | 45 |
| $40.60 | 0 | 6 | $250.00 | $0.08 | 39 | 387 |
| $22.17 | 2 | 6 | $255.00 | $0.05 | 10 | 250 |
| $33.15 | 0 | 0 | $257.50 | $0.07 | 75 | 67 |
| $23.00 | 16 | 22 | $260.00 | $0.05 | 357 | 714 |
| $28.23 | 0 | 0 | $262.50 | $0.12 | 42 | 131 |
| $17.54 | 21 | 12 | $265.00 | $0.12 | 435 | 906 |
| $15.00 | 30 | 27 | $267.50 | $0.25 | 333 | 405 |
| $13.20 | 222 | 71 | $270.00 | $0.42 | 1,581 | 1,194 |
| $9.84 | 77 | 73 | $272.50 | $0.71 | 469 | 366 |
| $8.40 | 390 | 153 | $275.00 | $1.16 | 1,350 | 754 |
| $6.03 | 432 | 113 | $277.50 | $1.86 | 568 | 374 |
| $4.24 | 1,512 | 420 | $280.00 | $2.83 | 1,923 | 1,113 |
| $3.00 | 479 | 126 | $282.50 | $4.50 | 461 | 401 |
| $2.00 | 1,505 | 306 | $285.00 | $5.80 | 4,102 | 1,935 |
| $1.34 | 570 | 280 | $287.50 | $6.33 | 3,505 | 1,361 |
| $0.94 | 2,022 | 782 | $290.00 | $9.61 | 2,133 | 1,580 |
| $0.65 | 986 | 592 | $292.50 | $10.70 | 1,386 | 1,466 |
| $0.38 | 1,227 | 898 | $295.00 | $13.12 | 639 | 1,105 |
| $0.25 | 268 | 356 | $297.50 | $15.30 | 78 | 459 |
| $0.22 | 2,041 | 1,445 | $300.00 | $17.34 | 364 | 869 |
| $0.15 | 66 | 97 | $302.50 | $21.00 | 28 | 91 |
| $0.08 | 410 | 855 | $305.00 | $22.64 | 65 | 159 |
| $0.07 | 340 | 391 | $307.50 | $25.77 | 72 | 16 |
| $0.10 | 331 | 941 | $310.00 | $28.75 | 54 | 20 |
| $0.05 | 58 | 198 | $312.50 | $29.83 | 36 | 33 |
| $0.10 | 762 | 957 | $315.00 | $32.60 | 426 | 47 |
| $0.03 | 113 | 269 | $317.50 | $37.24 | 304 | 10 |
| $0.05 | 242 | 964 | $320.00 | $38.65 | 347 | 31 |
| $0.01 | 10 | 158 | $322.50 | $44.40 | 82 | 0 |
| $0.03 | 86 | 574 | $325.00 | $43.00 | 279 | 69 |
| $0.16 | 7 | 149 | $327.50 | $42.20 | 22 | 6 |
| $0.05 | 79 | 1,434 | $330.00 | $47.60 | 454 | 48 |
| $0.05 | 7 | 111 | $332.50 | $50.38 | 73 | 3 |
| $0.04 | 31 | 636 | $335.00 | $50.30 | 75 | 22 |
| $0.05 | 2 | 355 | $337.50 | $47.09 | 0 | 8 |
| $0.03 | 92 | 668 | $340.00 | $49.59 | 0 | 0 |
| $0.05 | 1 | 163 | $342.50 | $52.08 | 0 | 0 |
| $0.03 | 4 | 416 | $345.00 | $54.58 | 0 | 0 |
| $0.05 | 2 | 182 | $347.50 | $57.07 | 0 | 0 |
| $0.03 | 28 | 1,105 | $350.00 | $59.57 | 0 | 0 |
| $0.03 | 0 | 230 | $352.50 | $62.07 | 0 | 1 |
| $0.02 | 1 | 82 | $355.00 | $64.57 | 0 | 0 |
| $0.02 | 0 | 292 | $357.50 | $67.07 | 0 | 0 |
| $0.01 | 2 | 500 | $360.00 | $69.57 | 0 | 0 |
| $0.01 | 0 | 78 | $362.50 | $72.07 | 0 | 0 |
| $0.01 | 0 | 184 | $365.00 | $74.57 | 0 | 0 |
| $0.03 | 2 | 6 | $367.50 | $77.07 | 0 | 0 |
| $0.01 | 2 | 475 | $370.00 | $79.57 | 0 | 0 |
| $0.00 | 0 | 71 | $372.50 | $82.07 | 0 | 0 |
| $0.01 | 2 | 596 | $375.00 | $84.57 | 0 | 0 |
| $0.00 | 0 | 6 | $377.50 | $87.07 | 0 | 0 |
| $0.00 | 0 | 141 | $380.00 | $89.57 | 0 | 0 |
| $0.00 | 0 | 20 | $382.50 | $92.07 | 0 | 0 |
| $0.00 | 0 | 115 | $385.00 | $94.57 | 0 | 0 |
| $0.00 | 0 | 5 | $387.50 | $97.07 | 0 | 0 |
| $0.05 | 1 | 86 | $390.00 | $99.57 | 0 | 0 |
| $0.00 | 0 | 0 | $392.50 | $102.07 | 0 | 0 |
| $0.00 | 0 | 58 | $395.00 | $104.57 | 0 | 0 |
| $0.00 | 0 | 4 | $397.50 | $107.07 | 0 | 0 |
| $0.00 | 0 | 164 | $400.00 | $114.85 | 70 | 0 |
| $0.00 | 0 | 0 | $402.50 | $112.07 | 0 | 0 |
| $0.00 | 0 | 20 | $405.00 | $114.57 | 0 | 0 |
| $0.00 | 0 | 10 | $407.50 | $117.07 | 0 | 0 |
| $0.00 | 0 | 240 | $410.00 | $119.57 | 0 | 0 |
| $0.00 | 0 | 0 | $412.50 | $122.07 | 0 | 0 |
| $0.00 | 0 | 29 | $415.00 | $124.57 | 0 | 0 |
| $0.00 | 0 | 1 | $417.50 | $127.07 | 0 | 0 |
| $0.00 | 0 | 64 | $420.00 | $129.57 | 0 | 0 |
| $0.00 | 0 | 0 | $422.50 | $132.07 | 0 | 0 |
| $0.00 | 0 | 11 | $425.00 | $134.57 | 0 | 0 |
| $0.00 | 0 | 4 | $430.00 | $139.57 | 0 | 0 |
| $0.00 | 0 | 0 | $435.00 | $144.57 | 0 | 0 |
| $0.00 | 0 | 12 | $440.00 | $149.57 | 0 | 0 |
| $0.00 | 0 | 2 | $445.00 | $154.57 | 0 | 0 |
| $0.00 | 0 | 13 | $450.00 | $159.57 | 0 | 0 |
| $0.00 | 0 | 0 | $455.00 | $164.57 | 0 | 0 |
| $0.00 | 0 | 40 | $460.00 | $169.57 | 0 | 0 |
| $0.00 | 0 | 7 | $465.00 | $174.57 | 0 | 0 |
| $0.00 | 0 | 308 | $470.00 | $179.57 | 0 | 0 |
Oct 9, 2026 (89个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $110.12 | 0 | 0 | $170.00 | $0.00 | 0 | 2 |
| $105.12 | 0 | 3 | $175.00 | $0.00 | 0 | 1 |
| $100.12 | 0 | 3 | $180.00 | $0.00 | 0 | 1 |
| $95.12 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $90.12 | 0 | 2 | $190.00 | $0.00 | 0 | 1 |
| $85.12 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $80.12 | 0 | 0 | $200.00 | $0.00 | 0 | 4 |
| $75.12 | 0 | 0 | $205.00 | $0.00 | 0 | 2 |
| $70.12 | 0 | 0 | $210.00 | $0.00 | 0 | 9 |
| $65.12 | 0 | 0 | $215.00 | $0.05 | 1 | 6 |
| $60.12 | 0 | 0 | $220.00 | $0.00 | 0 | 14 |
| $55.12 | 0 | 0 | $225.00 | $0.01 | 0 | 59 |
| $50.13 | 0 | 3 | $230.00 | $0.02 | 0 | 432 |
| $45.15 | 0 | 0 | $235.00 | $0.04 | 0 | 83 |
| $40.16 | 0 | 5 | $240.00 | $0.05 | 0 | 766 |
| $35.17 | 0 | 1 | $245.00 | $0.05 | 3 | 272 |
| $30.19 | 0 | 18 | $250.00 | $0.05 | 20 | 742 |
| $27.70 | 0 | 2 | $252.50 | $0.09 | 0 | 150 |
| $25.20 | 0 | 0 | $255.00 | $0.06 | 3 | 516 |
| $22.71 | 0 | 2 | $257.50 | $0.10 | 0 | 330 |
| $20.33 | 19 | 36 | $260.00 | $0.05 | 99 | 1,502 |
| $17.06 | 1 | 4 | $262.50 | $0.03 | 48 | 700 |
| $14.60 | 11 | 76 | $265.00 | $0.04 | 843 | 1,394 |
| $13.51 | 18 | 39 | $267.50 | $0.06 | 10 | 560 |
| $10.12 | 47 | 165 | $270.00 | $0.06 | 258 | 1,175 |
| $8.00 | 7 | 135 | $272.50 | $0.18 | 39 | 317 |
| $5.75 | 14 | 230 | $275.00 | $0.32 | 162 | 713 |
| $3.50 | 48 | 358 | $277.50 | $0.92 | 88 | 608 |
| $1.50 | 418 | 2,023 | $280.00 | $2.05 | 112 | 1,062 |
| $0.80 | 440 | 1,033 | $282.50 | $3.26 | 17 | 264 |
| $0.28 | 393 | 559 | $285.00 | $5.20 | 217 | 660 |
| $0.10 | 260 | 329 | $287.50 | $8.45 | 0 | 43 |
| $0.07 | 215 | 837 | $290.00 | $10.00 | 15 | 344 |
| $0.05 | 37 | 352 | $292.50 | $12.28 | 27 | 198 |
| $0.03 | 47 | 866 | $295.00 | $13.90 | 210 | 543 |
| $0.04 | 12 | 283 | $297.50 | $16.29 | 19 | 86 |
| $0.03 | 110 | 2,595 | $300.00 | $18.75 | 1 | 68 |
| $0.06 | 4 | 179 | $302.50 | $22.50 | 0 | 5 |
| $0.04 | 76 | 664 | $305.00 | $24.98 | 0 | 6 |
| $0.30 | 6 | 301 | $307.50 | $28.87 | 9 | 44 |
| $0.01 | 15 | 755 | $310.00 | $30.38 | 2 | 36 |
| $0.01 | 5 | 409 | $312.50 | $32.44 | 0 | 3 |
| $0.04 | 3 | 276 | $315.00 | $34.93 | 0 | 1 |
| $0.03 | 0 | 50 | $317.50 | $37.42 | 0 | 0 |
| $0.03 | 7 | 825 | $320.00 | $39.91 | 0 | 0 |
| $0.01 | 0 | 100 | $322.50 | $42.40 | 0 | 0 |
| $0.05 | 5 | 478 | $325.00 | $44.90 | 0 | 1 |
| $0.00 | 0 | 112 | $327.50 | $47.39 | 0 | 0 |
| $0.00 | 0 | 418 | $330.00 | $49.89 | 0 | 0 |
| $0.00 | 0 | 135 | $332.50 | $52.39 | 0 | 0 |
| $0.00 | 0 | 157 | $335.00 | $54.89 | 0 | 0 |
| $0.00 | 0 | 258 | $337.50 | $57.39 | 0 | 0 |
| $0.00 | 0 | 250 | $340.00 | $59.89 | 0 | 0 |
| $0.00 | 0 | 1 | $342.50 | $62.39 | 0 | 0 |
| $0.03 | 2 | 80 | $345.00 | $64.89 | 0 | 0 |
| $0.00 | 0 | 4 | $347.50 | $67.39 | 0 | 0 |
| $0.00 | 0 | 214 | $350.00 | $69.89 | 0 | 0 |
| $0.00 | 0 | 0 | $352.50 | $72.39 | 0 | 0 |
| $0.00 | 0 | 262 | $355.00 | $74.89 | 0 | 1 |
| $0.00 | 0 | 3 | $357.50 | $77.39 | 0 | 0 |
| $0.00 | 0 | 276 | $360.00 | $79.89 | 0 | 0 |
| $0.00 | 0 | 2 | $362.50 | $82.39 | 0 | 0 |
| $0.74 | 1 | 79 | $365.00 | $84.89 | 0 | 0 |
| $0.00 | 0 | 0 | $367.50 | $87.39 | 0 | 0 |
| $0.00 | 0 | 101 | $370.00 | $89.89 | 0 | 0 |
| $0.00 | 0 | 28 | $372.50 | $92.39 | 0 | 0 |
| $0.00 | 0 | 113 | $375.00 | $94.89 | 0 | 0 |
| $0.00 | 0 | 0 | $377.50 | $97.39 | 0 | 0 |
| $0.00 | 0 | 236 | $380.00 | $99.89 | 0 | 0 |
| $0.00 | 0 | 0 | $382.50 | $102.39 | 0 | 0 |
| $0.00 | 0 | 4 | $385.00 | $104.88 | 0 | 0 |
| $0.00 | 0 | 0 | $387.50 | $107.38 | 0 | 0 |
| $0.00 | 0 | 154 | $390.00 | $109.88 | 0 | 0 |
| $0.00 | 0 | 5 | $395.00 | $114.88 | 0 | 0 |
| $0.00 | 0 | 345 | $400.00 | $119.88 | 0 | 0 |
| $0.00 | 0 | 2 | $405.00 | $124.88 | 0 | 0 |
| $0.00 | 0 | 91 | $410.00 | $129.88 | 0 | 0 |
| $0.00 | 0 | 24 | $415.00 | $134.88 | 0 | 0 |
| $0.00 | 0 | 15 | $420.00 | $139.88 | 0 | 0 |
| $0.00 | 0 | 13 | $425.00 | $144.88 | 0 | 0 |
| $0.00 | 0 | 15 | $430.00 | $149.88 | 0 | 0 |
| $0.00 | 0 | 13 | $435.00 | $154.88 | 0 | 0 |
| $0.00 | 0 | 53 | $440.00 | $159.88 | 0 | 0 |
| $0.00 | 0 | 3 | $445.00 | $164.88 | 0 | 0 |
| $0.00 | 0 | 2 | $450.00 | $169.88 | 0 | 0 |
| $0.00 | 0 | 0 | $455.00 | $174.88 | 0 | 0 |
| $0.00 | 0 | 24 | $460.00 | $179.88 | 0 | 0 |
| $0.00 | 0 | 1 | $465.00 | $184.88 | 0 | 0 |
| $0.00 | 0 | 3 | $470.00 | $189.88 | 0 | 0 |
Oct 16, 2026 (77个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $92.38 | 0 | 76 | $170.00 | $0.00 | 0 | 2 |
| $87.38 | 0 | 3 | $175.00 | $0.00 | 0 | 5 |
| $82.38 | 0 | 1 | $180.00 | $0.00 | 0 | 0 |
| $77.38 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $72.39 | 0 | 0 | $190.00 | $0.55 | 2 | 135 |
| $67.39 | 0 | 0 | $195.00 | $0.00 | 0 | 57 |
| $69.00 | 10 | 26 | $200.00 | $0.03 | 4 | 585 |
| $52.40 | 0 | 2 | $210.00 | $0.20 | 4 | 436 |
| $47.41 | 0 | 0 | $215.00 | $0.37 | 1 | 2 |
| $42.42 | 0 | 5 | $220.00 | $0.03 | 0 | 1,586 |
| $37.43 | 0 | 0 | $225.00 | $0.12 | 1 | 43 |
| $32.46 | 0 | 11 | $230.00 | $0.05 | 36 | 492 |
| $27.49 | 0 | 0 | $235.00 | $0.20 | 1 | 392 |
| $36.30 | 6 | 46 | $240.00 | $0.16 | 61 | 1,007 |
| $33.82 | 5 | 28 | $242.50 | $0.03 | 1 | 56 |
| $17.77 | 0 | 21 | $245.00 | $0.05 | 42 | 617 |
| $29.47 | 1 | 5 | $247.50 | $0.06 | 43 | 172 |
| $27.00 | 6 | 91 | $250.00 | $0.05 | 1,487 | 2,541 |
| $25.17 | 1 | 11 | $252.50 | $0.07 | 47 | 1,028 |
| $22.53 | 7 | 8 | $255.00 | $0.07 | 261 | 1,391 |
| $20.07 | 8 | 26 | $257.50 | $0.07 | 130 | 770 |
| $19.42 | 94 | 109 | $260.00 | $0.10 | 1,216 | 1,940 |
| $16.00 | 25 | 37 | $262.50 | $0.20 | 342 | 262 |
| $13.63 | 105 | 130 | $265.00 | $0.30 | 775 | 699 |
| $12.28 | 60 | 31 | $267.50 | $0.44 | 133 | 142 |
| $10.45 | 580 | 193 | $270.00 | $0.70 | 609 | 1,161 |
| $7.70 | 253 | 101 | $272.50 | $1.09 | 69 | 366 |
| $6.00 | 1,178 | 767 | $275.00 | $1.90 | 391 | 815 |
| $4.30 | 365 | 324 | $277.50 | $2.65 | 270 | 125 |
| $3.10 | 2,617 | 1,691 | $280.00 | $3.79 | 408 | 1,420 |
| $2.05 | 667 | 459 | $282.50 | $7.50 | 5 | 66 |
| $1.35 | 364 | 452 | $285.00 | $7.40 | 29 | 133 |
| $1.00 | 213 | 260 | $287.50 | $13.45 | 5 | 18 |
| $0.60 | 555 | 957 | $290.00 | $11.12 | 173 | 638 |
| $0.39 | 280 | 297 | $292.50 | $16.52 | 26 | 99 |
| $0.30 | 136 | 526 | $295.00 | $16.80 | 38 | 301 |
| $0.15 | 95 | 268 | $297.50 | $19.88 | 23 | 83 |
| $0.09 | 1,758 | 2,428 | $300.00 | $20.25 | 77 | 231 |
| $0.05 | 53 | 138 | $302.50 | $23.50 | 44 | 4 |
| $0.05 | 11 | 373 | $305.00 | $25.50 | 27 | 10 |
| $0.05 | 9 | 104 | $307.50 | $27.70 | 28 | 17 |
| $0.05 | 116 | 911 | $310.00 | $32.50 | 1,138 | 355 |
| $0.08 | 5 | 101 | $312.50 | $50.31 | 0 | 0 |
| $0.09 | 12 | 477 | $315.00 | $52.81 | 0 | 0 |
| $0.05 | 8 | 138 | $317.50 | $55.31 | 0 | 0 |
| $0.05 | 37 | 2,072 | $320.00 | $40.88 | 607 | 179 |
| $0.05 | 5 | 44 | $322.50 | $60.31 | 0 | 0 |
| $0.06 | 5 | 397 | $325.00 | $53.13 | 3 | 0 |
| $0.03 | 1 | 22 | $327.50 | $65.31 | 0 | 0 |
| $0.03 | 5 | 1,413 | $330.00 | $67.81 | 0 | 7 |
| $0.00 | 0 | 119 | $332.50 | $70.31 | 0 | 0 |
| $0.10 | 5 | 161 | $335.00 | $72.81 | 0 | 0 |
| $0.07 | 1 | 34 | $337.50 | $63.89 | 2 | 1 |
| $0.02 | 1 | 1,239 | $340.00 | $65.37 | 304 | 101 |
| $0.02 | 3 | 55 | $345.00 | $82.81 | 0 | 0 |
| $0.03 | 8 | 1,792 | $350.00 | $87.81 | 0 | 0 |
| $0.04 | 3 | 61 | $355.00 | $92.81 | 0 | 0 |
| $0.05 | 4 | 2,046 | $360.00 | $97.81 | 0 | 0 |
| $0.95 | 4 | 78 | $365.00 | $102.81 | 0 | 0 |
| $0.03 | 4 | 658 | $370.00 | $107.81 | 0 | 0 |
| $0.33 | 6 | 74 | $375.00 | $112.81 | 0 | 0 |
| $0.04 | 7 | 1,120 | $380.00 | $117.81 | 0 | 0 |
| $0.01 | 5 | 73 | $385.00 | $122.81 | 0 | 0 |
| $0.03 | 9 | 1,235 | $390.00 | $127.81 | 0 | 0 |
| $0.05 | 14 | 2,522 | $400.00 | $137.81 | 0 | 0 |
| $0.19 | 6 | 268 | $410.00 | $147.81 | 0 | 0 |
| $0.02 | 19 | 473 | $420.00 | $157.81 | 0 | 0 |
| $0.03 | 16 | 173 | $430.00 | $167.81 | 0 | 0 |
| $0.16 | 7 | 240 | $440.00 | $177.81 | 0 | 0 |
| $0.01 | 6 | 519 | $450.00 | $187.81 | 0 | 0 |
| $0.47 | 8 | 291 | $460.00 | $197.81 | 0 | 0 |
| $1.24 | 2 | 258 | $470.00 | $207.81 | 0 | 0 |
| $0.05 | 4 | 79 | $480.00 | $217.81 | 0 | 0 |
| $0.31 | 6 | 113 | $490.00 | $227.81 | 0 | 0 |
| $0.10 | 6 | 397 | $500.00 | $237.81 | 0 | 0 |
| $0.01 | 4 | 85 | $510.00 | $247.81 | 0 | 0 |
| $0.01 | 2 | 1,390 | $520.00 | $257.81 | 0 | 0 |
Oct 23, 2026 (83个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $109.29 | 0 | 0 | $170.00 | $0.16 | 546 | 0 |
| $104.29 | 0 | 0 | $175.00 | $0.10 | 528 | 1 |
| $99.29 | 0 | 0 | $180.00 | $0.20 | 129 | 0 |
| $94.29 | 0 | 0 | $185.00 | $0.13 | 48 | 0 |
| $89.29 | 0 | 0 | $190.00 | $0.00 | 0 | 14 |
| $84.29 | 0 | 0 | $195.00 | $0.31 | 2 | 16 |
| $66.50 | 10 | 0 | $200.00 | $0.37 | 42 | 21 |
| $74.29 | 0 | 0 | $205.00 | $0.09 | 10 | 9 |
| $69.29 | 0 | 0 | $210.00 | $0.17 | 15 | 1 |
| $64.29 | 0 | 0 | $215.00 | $0.21 | 20 | 193 |
| $47.88 | 3 | 2 | $220.00 | $0.30 | 245 | 29 |
| $54.29 | 0 | 0 | $225.00 | $0.46 | 206 | 48 |
| $40.17 | 180 | 0 | $227.50 | $0.45 | 9 | 0 |
| $37.74 | 210 | 3 | $230.00 | $0.48 | 232 | 147 |
| $36.20 | 30 | 3 | $232.50 | $0.66 | 2 | 14 |
| $38.62 | 10 | 4 | $235.00 | $0.75 | 67 | 144 |
| $35.17 | 30 | 1 | $237.50 | $1.31 | 71 | 23 |
| $32.75 | 26 | 13 | $240.00 | $1.36 | 398 | 229 |
| $34.06 | 8 | 16 | $242.50 | $1.31 | 588 | 43 |
| $31.65 | 14 | 23 | $245.00 | $1.70 | 639 | 142 |
| $29.62 | 6 | 20 | $247.50 | $2.18 | 491 | 275 |
| $20.46 | 3 | 50 | $250.00 | $2.85 | 511 | 510 |
| $16.50 | 8 | 2 | $252.50 | $3.24 | 103 | 286 |
| $14.75 | 5 | 40 | $255.00 | $3.76 | 238 | 655 |
| $23.03 | 0 | 1 | $257.50 | $4.73 | 30 | 222 |
| $12.05 | 7 | 99 | $260.00 | $5.90 | 320 | 407 |
| $9.50 | 15 | 31 | $262.50 | $5.73 | 83 | 99 |
| $8.60 | 49 | 125 | $265.00 | $7.53 | 191 | 289 |
| $7.24 | 28 | 31 | $267.50 | $8.11 | 220 | 30 |
| $6.35 | 60 | 151 | $270.00 | $10.72 | 309 | 607 |
| $5.36 | 48 | 140 | $272.50 | $12.08 | 58 | 79 |
| $4.37 | 76 | 111 | $275.00 | $13.50 | 126 | 301 |
| $4.70 | 85 | 78 | $277.50 | $14.95 | 46 | 82 |
| $2.95 | 489 | 241 | $280.00 | $17.22 | 172 | 314 |
| $2.43 | 148 | 136 | $282.50 | $19.30 | 42 | 41 |
| $1.95 | 201 | 498 | $285.00 | $20.52 | 13 | 144 |
| $1.55 | 139 | 44 | $287.50 | $23.07 | 3 | 26 |
| $1.25 | 183 | 368 | $290.00 | $25.80 | 28 | 347 |
| $1.00 | 67 | 36 | $292.50 | $26.58 | 9 | 36 |
| $0.86 | 75 | 179 | $295.00 | $30.47 | 73 | 313 |
| $0.67 | 38 | 50 | $297.50 | $32.59 | 9 | 68 |
| $0.52 | 441 | 648 | $300.00 | $35.43 | 41 | 211 |
| $0.48 | 76 | 129 | $302.50 | $26.14 | 0 | 2 |
| $0.40 | 88 | 255 | $305.00 | $29.61 | 3 | 94 |
| $0.31 | 18 | 35 | $307.50 | $30.49 | 0 | 3 |
| $0.30 | 73 | 920 | $310.00 | $43.10 | 4 | 207 |
| $0.36 | 6 | 56 | $312.50 | $35.15 | 0 | 30 |
| $0.20 | 19 | 196 | $315.00 | $48.85 | 4 | 41 |
| $0.30 | 3 | 3 | $317.50 | $39.87 | 0 | 0 |
| $0.20 | 397 | 296 | $320.00 | $54.31 | 1 | 40 |
| $0.53 | 0 | 3 | $322.50 | $44.65 | 0 | 0 |
| $0.20 | 118 | 205 | $325.00 | $49.23 | 18 | 64 |
| $0.39 | 0 | 4 | $327.50 | $49.51 | 0 | 0 |
| $0.15 | 2 | 435 | $330.00 | $60.62 | 3 | 62 |
| $0.13 | 1 | 82 | $332.50 | $54.46 | 0 | 0 |
| $0.32 | 0 | 130 | $335.00 | $58.90 | 18 | 31 |
| $0.10 | 135 | 48 | $340.00 | $61.88 | 0 | 2 |
| $0.05 | 51 | 89 | $345.00 | $66.83 | 0 | 0 |
| $0.17 | 0 | 156 | $350.00 | $71.78 | 0 | 0 |
| $0.05 | 1 | 18 | $355.00 | $76.73 | 0 | 0 |
| $0.05 | 1 | 76 | $360.00 | $81.68 | 0 | 0 |
| $0.06 | 0 | 73 | $365.00 | $86.65 | 0 | 0 |
| $0.05 | 1 | 115 | $370.00 | $91.63 | 0 | 0 |
| $0.03 | 0 | 53 | $375.00 | $96.61 | 0 | 0 |
| $0.02 | 0 | 112 | $380.00 | $101.60 | 0 | 0 |
| $0.01 | 0 | 106 | $385.00 | $106.59 | 0 | 0 |
| $0.13 | 2 | 51 | $390.00 | $111.58 | 0 | 0 |
| $0.00 | 0 | 8 | $395.00 | $116.57 | 0 | 0 |
| $0.00 | 0 | 132 | $400.00 | $121.57 | 0 | 0 |
| $0.00 | 0 | 57 | $405.00 | $126.56 | 0 | 0 |
| $0.00 | 0 | 10 | $410.00 | $131.56 | 0 | 0 |
| $0.00 | 0 | 57 | $415.00 | $136.55 | 0 | 0 |
| $0.00 | 0 | 25 | $420.00 | $141.55 | 0 | 0 |
| $0.05 | 150 | 56 | $425.00 | $146.54 | 0 | 0 |
| $0.00 | 0 | 2 | $430.00 | $151.54 | 0 | 0 |
| $0.00 | 0 | 8 | $435.00 | $156.53 | 0 | 0 |
| $0.00 | 0 | 7 | $440.00 | $161.53 | 0 | 0 |
| $0.00 | 0 | 2 | $445.00 | $166.52 | 0 | 0 |
| $0.00 | 0 | 10 | $450.00 | $171.52 | 0 | 0 |
| $0.00 | 0 | 1 | $455.00 | $176.52 | 0 | 0 |
| $0.00 | 0 | 133 | $460.00 | $181.51 | 0 | 0 |
| $0.00 | 0 | 102 | $465.00 | $186.51 | 0 | 0 |
| $0.00 | 0 | 13 | $470.00 | $191.50 | 0 | 0 |
Oct 30, 2026 (72个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $109.43 | 0 | 0 | $170.00 | $0.21 | 0 | 8 |
| $104.44 | 0 | 0 | $175.00 | $0.22 | 0 | 0 |
| $99.45 | 0 | 0 | $180.00 | $0.22 | 0 | 0 |
| $94.46 | 0 | 0 | $185.00 | $0.23 | 0 | 1 |
| $89.47 | 0 | 0 | $190.00 | $0.24 | 0 | 4 |
| $84.47 | 0 | 0 | $195.00 | $0.46 | 2 | 24 |
| $70.60 | 1 | 10 | $200.00 | $0.55 | 9 | 198 |
| $74.50 | 0 | 0 | $205.00 | $0.26 | 0 | 25 |
| $69.51 | 0 | 0 | $210.00 | $0.40 | 1 | 16 |
| $64.58 | 0 | 1 | $215.00 | $0.53 | 1 | 53 |
| $59.65 | 0 | 1 | $220.00 | $0.65 | 54 | 441 |
| $54.75 | 0 | 4 | $225.00 | $1.07 | 44 | 247 |
| $50.04 | 0 | 3 | $230.00 | $1.60 | 36 | 402 |
| $45.34 | 0 | 1 | $235.00 | $2.38 | 208 | 464 |
| $31.30 | 1 | 25 | $240.00 | $3.12 | 303 | 487 |
| $38.48 | 0 | 0 | $242.50 | $3.60 | 38 | 16 |
| $36.37 | 0 | 10 | $245.00 | $4.40 | 50 | 375 |
| $34.27 | 0 | 0 | $247.50 | $4.50 | 9 | 2 |
| $32.17 | 0 | 38 | $250.00 | $5.52 | 165 | 1,677 |
| $20.49 | 1 | 0 | $252.50 | $6.56 | 7 | 11 |
| $27.97 | 0 | 4 | $255.00 | $6.93 | 24 | 297 |
| $26.06 | 0 | 1 | $257.50 | $7.35 | 2 | 104 |
| $15.80 | 11 | 72 | $260.00 | $9.14 | 135 | 771 |
| $14.20 | 5 | 4 | $262.50 | $8.40 | 3 | 13 |
| $12.29 | 29 | 33 | $265.00 | $11.27 | 28 | 289 |
| $11.30 | 14 | 11 | $267.50 | $12.66 | 16 | 22 |
| $10.00 | 75 | 96 | $270.00 | $14.40 | 94 | 851 |
| $8.56 | 26 | 6 | $272.50 | $15.52 | 26 | 7 |
| $7.70 | 17 | 104 | $275.00 | $16.80 | 63 | 498 |
| $7.00 | 100 | 49 | $277.50 | $18.40 | 74 | 7 |
| $6.10 | 146 | 200 | $280.00 | $20.25 | 90 | 578 |
| $6.10 | 73 | 8 | $282.50 | $20.70 | 77 | 8 |
| $4.80 | 185 | 227 | $285.00 | $23.84 | 46 | 162 |
| $4.64 | 39 | 8 | $287.50 | $26.10 | 17 | 11 |
| $3.50 | 170 | 316 | $290.00 | $28.06 | 22 | 310 |
| $3.60 | 9 | 8 | $292.50 | $28.40 | 1 | 2 |
| $2.70 | 33 | 174 | $295.00 | $32.30 | 103 | 193 |
| $2.72 | 19 | 40 | $297.50 | $34.08 | 20 | 24 |
| $2.10 | 268 | 723 | $300.00 | $36.50 | 55 | 322 |
| $1.73 | 49 | 229 | $305.00 | $34.56 | 2 | 44 |
| $1.29 | 50 | 306 | $310.00 | $43.80 | 4 | 59 |
| $1.00 | 18 | 262 | $315.00 | $38.04 | 0 | 83 |
| $0.70 | 95 | 613 | $320.00 | $42.60 | 0 | 77 |
| $0.65 | 54 | 370 | $325.00 | $59.02 | 1 | 23 |
| $0.50 | 20 | 310 | $330.00 | $60.77 | 3 | 85 |
| $0.40 | 7 | 314 | $335.00 | $56.59 | 0 | 8 |
| $0.35 | 11 | 134 | $340.00 | $61.43 | 0 | 37 |
| $0.64 | 0 | 116 | $345.00 | $66.28 | 0 | 4 |
| $0.23 | 52 | 572 | $350.00 | $71.12 | 0 | 15 |
| $0.43 | 0 | 93 | $355.00 | $76.06 | 0 | 2 |
| $0.22 | 18 | 396 | $360.00 | $81.01 | 0 | 1 |
| $0.33 | 0 | 51 | $365.00 | $85.96 | 0 | 0 |
| $0.29 | 0 | 66 | $370.00 | $90.93 | 0 | 0 |
| $0.14 | 25 | 97 | $375.00 | $95.90 | 0 | 0 |
| $0.24 | 0 | 70 | $380.00 | $100.87 | 0 | 0 |
| $0.35 | 1 | 49 | $385.00 | $105.84 | 0 | 0 |
| $0.18 | 0 | 55 | $390.00 | $110.82 | 0 | 0 |
| $0.17 | 0 | 12 | $395.00 | $115.80 | 0 | 0 |
| $0.15 | 0 | 573 | $400.00 | $120.78 | 0 | 0 |
| $0.13 | 0 | 41 | $405.00 | $125.77 | 0 | 0 |
| $0.05 | 25 | 238 | $410.00 | $130.76 | 0 | 0 |
| $0.10 | 0 | 40 | $415.00 | $135.74 | 0 | 0 |
| $0.09 | 0 | 143 | $420.00 | $140.73 | 0 | 0 |
| $0.08 | 0 | 5 | $425.00 | $145.72 | 0 | 0 |
| $0.06 | 0 | 4 | $430.00 | $150.72 | 0 | 0 |
| $0.05 | 0 | 3 | $435.00 | $155.71 | 0 | 0 |
| $0.04 | 0 | 4 | $440.00 | $160.71 | 0 | 0 |
| $0.03 | 0 | 3 | $445.00 | $165.71 | 0 | 0 |
| $0.02 | 0 | 33 | $450.00 | $170.71 | 0 | 0 |
| $0.02 | 0 | 1 | $455.00 | $175.71 | 0 | 0 |
| $0.01 | 0 | 25 | $460.00 | $180.71 | 0 | 0 |
| $0.01 | 0 | 214 | $465.00 | $185.71 | 0 | 0 |
Nov 6, 2026 (70个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $103.00 | 1 | 3 | $170.00 | $0.64 | 0 | 10 |
| $104.60 | 0 | 1 | $175.00 | $0.55 | 21 | 1 |
| $99.64 | 0 | 0 | $180.00 | $0.73 | 0 | 3 |
| $94.67 | 0 | 0 | $185.00 | $0.78 | 0 | 23 |
| $89.71 | 0 | 0 | $190.00 | $1.10 | 11 | 16 |
| $84.95 | 0 | 0 | $195.00 | $2.00 | 1 | 9 |
| $80.20 | 0 | 2 | $200.00 | $2.65 | 17 | 137 |
| $75.45 | 0 | 0 | $205.00 | $3.30 | 16 | 107 |
| $70.76 | 0 | 1 | $210.00 | $4.00 | 99 | 414 |
| $66.22 | 0 | 0 | $215.00 | $4.30 | 51 | 359 |
| $61.98 | 0 | 1 | $220.00 | $5.78 | 4 | 297 |
| $57.91 | 0 | 1 | $225.00 | $6.92 | 4 | 100 |
| $53.84 | 0 | 0 | $230.00 | $8.50 | 92 | 142 |
| $42.00 | 1 | 0 | $235.00 | $9.90 | 66 | 110 |
| $38.56 | 30 | 1 | $240.00 | $11.50 | 73 | 134 |
| $34.34 | 2 | 1 | $245.00 | $13.30 | 118 | 161 |
| $33.50 | 15 | 44 | $250.00 | $15.30 | 20 | 631 |
| $0.00 | 0 | 0 | $252.50 | $0.00 | 0 | 0 |
| $34.40 | 9 | 0 | $255.00 | $17.21 | 5 | 292 |
| $0.00 | 0 | 0 | $257.50 | $0.00 | 0 | 0 |
| $25.90 | 10 | 230 | $260.00 | $19.61 | 60 | 344 |
| $0.00 | 0 | 0 | $262.50 | $0.00 | 0 | 0 |
| $29.58 | 0 | 37 | $265.00 | $22.00 | 73 | 180 |
| $0.00 | 0 | 0 | $267.50 | $0.00 | 0 | 0 |
| $21.17 | 15 | 84 | $270.00 | $25.03 | 109 | 122 |
| $0.00 | 0 | 0 | $272.50 | $0.00 | 0 | 0 |
| $18.59 | 18 | 133 | $275.00 | $24.35 | 39 | 230 |
| $0.00 | 0 | 0 | $277.50 | $0.00 | 0 | 0 |
| $17.00 | 24 | 456 | $280.00 | $25.73 | 16 | 525 |
| $0.00 | 0 | 0 | $282.50 | $0.00 | 0 | 0 |
| $15.20 | 36 | 105 | $285.00 | $32.20 | 6 | 566 |
| $0.00 | 0 | 0 | $287.50 | $0.00 | 0 | 0 |
| $14.67 | 7 | 161 | $290.00 | $35.43 | 3 | 182 |
| $0.00 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $12.02 | 14 | 51 | $295.00 | $39.95 | 4 | 167 |
| $0.00 | 0 | 0 | $297.50 | $0.00 | 0 | 0 |
| $10.80 | 85 | 473 | $300.00 | $44.44 | 8 | 73 |
| $9.10 | 28 | 255 | $305.00 | $47.70 | 3 | 28 |
| $8.10 | 26 | 258 | $310.00 | $50.85 | 5 | 12 |
| $7.05 | 13 | 118 | $315.00 | $55.10 | 1 | 26 |
| $6.21 | 14 | 202 | $320.00 | $51.47 | 1 | 21 |
| $5.70 | 15 | 137 | $325.00 | $63.57 | 2 | 38 |
| $4.75 | 54 | 113 | $330.00 | $68.58 | 11 | 51 |
| $4.30 | 2 | 33 | $335.00 | $63.42 | 0 | 4 |
| $3.60 | 6 | 113 | $340.00 | $67.61 | 0 | 7 |
| $5.66 | 0 | 46 | $345.00 | $71.79 | 0 | 5 |
| $2.90 | 21 | 545 | $350.00 | $75.97 | 0 | 4 |
| $4.05 | 0 | 175 | $355.00 | $80.15 | 0 | 1 |
| $2.45 | 3 | 71 | $360.00 | $84.34 | 0 | 3 |
| $1.99 | 2 | 5 | $365.00 | $88.76 | 0 | 2 |
| $1.80 | 1 | 25 | $370.00 | $93.43 | 0 | 2 |
| $2.16 | 0 | 51 | $375.00 | $98.23 | 0 | 0 |
| $1.97 | 0 | 29 | $380.00 | $103.03 | 0 | 1 |
| $1.78 | 0 | 5 | $385.00 | $107.82 | 0 | 0 |
| $1.87 | 4 | 39 | $390.00 | $112.62 | 0 | 6 |
| $1.65 | 8 | 14 | $395.00 | $117.42 | 0 | 1 |
| $1.25 | 8 | 100 | $400.00 | $122.25 | 0 | 11 |
| $1.10 | 8 | 33 | $405.00 | $127.14 | 0 | 0 |
| $1.04 | 42 | 31 | $410.00 | $132.02 | 0 | 0 |
| $0.96 | 78 | 35 | $415.00 | $136.90 | 0 | 0 |
| $0.71 | 69 | 28 | $420.00 | $141.86 | 0 | 0 |
| $0.73 | 60 | 10 | $425.00 | $146.82 | 0 | 0 |
| $0.82 | 30 | 20 | $430.00 | $151.77 | 0 | 0 |
| $0.80 | 0 | 2 | $435.00 | $156.73 | 0 | 0 |
| $0.77 | 0 | 2 | $440.00 | $161.69 | 0 | 0 |
| $0.74 | 0 | 0 | $445.00 | $166.65 | 0 | 0 |
| $0.71 | 0 | 36 | $450.00 | $171.61 | 0 | 0 |
| $0.68 | 0 | 0 | $455.00 | $176.58 | 0 | 0 |
| $0.66 | 0 | 26 | $460.00 | $181.54 | 0 | 0 |
| $0.63 | 0 | 5 | $465.00 | $186.51 | 0 | 0 |
Nov 13, 2026 (54个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $109.55 | 0 | 0 | $170.00 | $0.55 | 6 | 16 |
| $104.68 | 0 | 0 | $175.00 | $0.90 | 4 | 52 |
| $99.81 | 0 | 0 | $180.00 | $1.27 | 10 | 31 |
| $94.94 | 0 | 0 | $185.00 | $1.68 | 5 | 21 |
| $90.08 | 0 | 0 | $190.00 | $2.07 | 4 | 11 |
| $85.37 | 0 | 0 | $195.00 | $1.51 | 0 | 35 |
| $80.67 | 0 | 0 | $200.00 | $3.20 | 8 | 71 |
| $75.98 | 0 | 0 | $205.00 | $2.14 | 0 | 6 |
| $70.21 | 2 | 1 | $210.00 | $2.73 | 0 | 32 |
| $67.15 | 0 | 0 | $215.00 | $3.32 | 0 | 23 |
| $62.73 | 0 | 0 | $220.00 | $6.75 | 396 | 54 |
| $58.32 | 0 | 0 | $225.00 | $4.51 | 0 | 21 |
| $54.49 | 0 | 0 | $230.00 | $9.20 | 8 | 49 |
| $50.69 | 0 | 10 | $235.00 | $10.88 | 8 | 106 |
| $46.89 | 0 | 11 | $240.00 | $12.48 | 13 | 44 |
| $43.09 | 0 | 0 | $245.00 | $11.20 | 15 | 20 |
| $40.40 | 0 | 8 | $250.00 | $16.23 | 14 | 168 |
| $37.71 | 0 | 1 | $255.00 | $18.84 | 245 | 67 |
| $35.02 | 0 | 45 | $260.00 | $20.93 | 175 | 47 |
| $32.33 | 0 | 4 | $265.00 | $23.85 | 32 | 63 |
| $23.05 | 6 | 283 | $270.00 | $25.50 | 38 | 137 |
| $27.12 | 0 | 25 | $275.00 | $29.26 | 46 | 92 |
| $18.19 | 6 | 42 | $280.00 | $32.34 | 33 | 147 |
| $22.63 | 1 | 96 | $285.00 | $33.90 | 4 | 70 |
| $15.10 | 2 | 15 | $290.00 | $39.03 | 3 | 15 |
| $14.00 | 5 | 13 | $295.00 | $34.51 | 0 | 149 |
| $13.90 | 17 | 85 | $300.00 | $44.88 | 1 | 14 |
| $10.60 | 10 | 19 | $305.00 | $43.83 | 2 | 140 |
| $9.60 | 13 | 27 | $310.00 | $44.21 | 0 | 4 |
| $10.60 | 13 | 36 | $315.00 | $48.27 | 0 | 0 |
| $7.50 | 23 | 44 | $320.00 | $52.34 | 0 | 6 |
| $6.56 | 19 | 46 | $325.00 | $64.26 | 2 | 19 |
| $7.50 | 8 | 21 | $330.00 | $69.00 | 6 | 24 |
| $5.43 | 22 | 137 | $335.00 | $64.54 | 0 | 6 |
| $7.63 | 0 | 73 | $340.00 | $68.61 | 0 | 2 |
| $6.93 | 0 | 3 | $345.00 | $72.89 | 0 | 2 |
| $3.71 | 379 | 37 | $350.00 | $77.17 | 0 | 1 |
| $3.29 | 1 | 2 | $355.00 | $81.45 | 0 | 0 |
| $3.50 | 1 | 40 | $360.00 | $85.73 | 0 | 1 |
| $2.78 | 2 | 16 | $365.00 | $90.36 | 0 | 23 |
| $4.09 | 0 | 28 | $370.00 | $94.99 | 0 | 1 |
| $2.47 | 20 | 38 | $375.00 | $99.62 | 0 | 0 |
| $3.38 | 0 | 2 | $380.00 | $104.25 | 0 | 0 |
| $3.02 | 0 | 0 | $385.00 | $108.88 | 0 | 0 |
| $2.67 | 0 | 0 | $390.00 | $113.52 | 0 | 0 |
| $2.31 | 0 | 3 | $395.00 | $118.15 | 0 | 2 |
| $1.15 | 9 | 92 | $400.00 | $122.78 | 0 | 0 |
| $1.74 | 0 | 1 | $405.00 | $127.55 | 0 | 0 |
| $1.52 | 0 | 8 | $410.00 | $132.32 | 0 | 0 |
| $1.31 | 0 | 19 | $415.00 | $137.10 | 0 | 0 |
| $1.09 | 0 | 32 | $420.00 | $141.87 | 0 | 0 |
| $0.96 | 0 | 19 | $425.00 | $146.73 | 0 | 0 |
| $0.90 | 1 | 10 | $430.00 | $151.60 | 0 | 0 |
| $0.75 | 1 | 19 | $435.00 | $156.49 | 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 12:14，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 19:59:16 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
艾普拉文 讨论区 0 条评论