ARM控股
ARM
227.80
-16.99
-6.94%
ARM控股
US · ARM
#57 按市值排名
上市于 2023
227.80
-16.99
-6.94%
实时 - 追踪5344个代码 - 心跳于20秒前
· 2026-10-16 19:59
✦ 今日期权资金流向
看涨占优
76096 30749
■ 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 2.5 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79.58%——对应一个标准差的波动区间大约为$178.49–$277.11。
期权隐含区间（约68%概率），27天
$178.49现价 $227.80$277.11
分析师目标价区间（约12个月）
$230.00均值 $313.41$480.00
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 |
|---|---|---|---|---|---|
| Sep 25 $300.00 | 看涨 | $2.20 | 15,034 | 6,692 | 80.14% |
| Oct 16 $260.00 | 看涨 | $0.64 | 3,822 | 3,749 | 162.57% |
| Oct 2 $300.00 | 看涨 | $1.82 | 3,244 | 1,683 | 125.20% |
| Sep 25 $285.00 | 看涨 | $4.40 | 2,441 | 1,475 | 77.03% |
| Oct 16 $220.00 | 看跌 | $0.10 | 2,034 | 2,000 | 211.04% |
| Oct 16 $265.00 | 看涨 | $0.31 | 1,937 | 2,317 | 169.70% |
| Sep 25 $265.00 | 看涨 | $10.80 | 1,923 | 790 | 72.04% |
| Oct 16 $235.00 | 看涨 | $10.10 | 1,771 | 691 | 143.09% |
| Oct 2 $310.00 | 看涨 | $0.53 | 1,666 | 1,453 | 135.31% |
| Oct 16 $245.00 | 看涨 | $4.50 | 1,615 | 898 | 154.33% |
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 (84个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $121.79 | 2 | 21 | $140.00 | $0.00 | 0 | 73 |
| $116.81 | 2 | 20 | $145.00 | $0.00 | 0 | 128 |
| $112.54 | 2 | 24 | $150.00 | $0.00 | 0 | 178 |
| $107.56 | 2 | 153 | $155.00 | $0.00 | 0 | 333 |
| $84.40 | 0 | 60 | $160.00 | $0.01 | 0 | 13 |
| $79.41 | 0 | 116 | $165.00 | $0.01 | 6 | 153 |
| $74.44 | 0 | 12 | $170.00 | $0.01 | 48 | 47 |
| $69.48 | 0 | 39 | $175.00 | $0.08 | 0 | 44 |
| $64.52 | 0 | 36 | $180.00 | $0.03 | 99 | 158 |
| $59.57 | 0 | 13 | $185.00 | $0.04 | 97 | 166 |
| $54.63 | 0 | 10 | $190.00 | $0.19 | 2 | 348 |
| $49.69 | 0 | 1 | $195.00 | $0.04 | 70 | 108 |
| $47.22 | 0 | 0 | $197.50 | $0.05 | 16 | 17 |
| $44.75 | 0 | 9 | $200.00 | $0.12 | 63 | 275 |
| $42.30 | 0 | 0 | $202.50 | $0.11 | 6 | 15 |
| $39.98 | 0 | 4 | $205.00 | $0.11 | 23 | 101 |
| $54.50 | 1 | 1 | $207.50 | $0.20 | 18 | 38 |
| $35.34 | 0 | 12 | $210.00 | $0.21 | 91 | 326 |
| $33.10 | 0 | 1 | $212.50 | $0.21 | 6 | 38 |
| $30.88 | 0 | 1 | $215.00 | $0.27 | 77 | 357 |
| $28.70 | 0 | 0 | $217.50 | $0.33 | 24 | 27 |
| $45.30 | 1 | 6 | $220.00 | $0.39 | 71 | 315 |
| $24.61 | 0 | 3 | $222.50 | $0.50 | 10 | 40 |
| $22.69 | 0 | 6 | $225.00 | $0.65 | 41 | 307 |
| $20.78 | 0 | 1 | $227.50 | $0.80 | 79 | 61 |
| $36.00 | 8 | 42 | $230.00 | $0.92 | 194 | 393 |
| $17.23 | 0 | 4 | $232.50 | $1.17 | 43 | 52 |
| $32.51 | 1 | 69 | $235.00 | $1.36 | 90 | 474 |
| $13.94 | 0 | 3 | $237.50 | $1.88 | 53 | 76 |
| $27.24 | 25 | 428 | $240.00 | $2.10 | 170 | 362 |
| $23.75 | 24 | 44 | $242.50 | $2.55 | 68 | 66 |
| $21.38 | 12 | 83 | $245.00 | $3.11 | 454 | 511 |
| $20.00 | 13 | 33 | $247.50 | $3.65 | 592 | 587 |
| $19.48 | 163 | 234 | $250.00 | $4.38 | 159 | 271 |
| $16.36 | 40 | 72 | $252.50 | $5.57 | 26 | 74 |
| $15.05 | 79 | 236 | $255.00 | $6.28 | 331 | 392 |
| $14.50 | 68 | 73 | $257.50 | $7.61 | 61 | 23 |
| $12.20 | 266 | 273 | $260.00 | $8.18 | 127 | 96 |
| $12.00 | 149 | 60 | $262.50 | $9.15 | 147 | 66 |
| $10.80 | 1,923 | 790 | $265.00 | $10.77 | 31 | 121 |
| $9.65 | 72 | 53 | $267.50 | $11.85 | 10 | 18 |
| $8.68 | 1,138 | 496 | $270.00 | $14.30 | 27 | 45 |
| $7.75 | 153 | 150 | $272.50 | $17.83 | 1 | 2 |
| $7.00 | 470 | 446 | $275.00 | $16.88 | 26 | 38 |
| $5.30 | 54 | 143 | $277.50 | $22.00 | 5 | 15 |
| $5.59 | 759 | 852 | $280.00 | $20.65 | 11 | 62 |
| $4.80 | 41 | 137 | $282.50 | $22.37 | 18 | 27 |
| $4.40 | 2,441 | 1,475 | $285.00 | $41.85 | 0 | 13 |
| $3.77 | 42 | 56 | $287.50 | $44.22 | 0 | 1 |
| $3.60 | 746 | 674 | $290.00 | $31.88 | 10 | 24 |
| $2.93 | 26 | 139 | $292.50 | $34.19 | 1 | 1 |
| $2.80 | 231 | 138 | $295.00 | $51.44 | 0 | 28 |
| $2.47 | 35 | 29 | $297.50 | $53.87 | 0 | 0 |
| $2.20 | 15,034 | 6,692 | $300.00 | $40.65 | 10 | 23 |
| $1.63 | 47 | 49 | $302.50 | $58.75 | 0 | 0 |
| $1.83 | 150 | 243 | $305.00 | $43.50 | 2 | 4 |
| $1.41 | 66 | 75 | $307.50 | $63.72 | 0 | 0 |
| $1.50 | 375 | 652 | $310.00 | $66.21 | 0 | 4 |
| $1.06 | 10 | 43 | $312.50 | $68.69 | 0 | 0 |
| $1.20 | 443 | 371 | $315.00 | $57.50 | 1 | 1 |
| $0.94 | 4 | 22 | $317.50 | $73.66 | 0 | 0 |
| $0.98 | 220 | 306 | $320.00 | $76.15 | 0 | 15 |
| $0.77 | 12 | 143 | $322.50 | $78.63 | 0 | 0 |
| $0.77 | 30 | 125 | $325.00 | $81.12 | 0 | 3 |
| $0.66 | 5 | 6 | $327.50 | $83.60 | 0 | 0 |
| $0.59 | 71 | 147 | $330.00 | $66.34 | 1 | 4 |
| $0.28 | 0 | 3 | $332.50 | $88.58 | 0 | 0 |
| $0.45 | 29 | 147 | $335.00 | $91.07 | 0 | 0 |
| $0.37 | 2 | 2 | $337.50 | $93.56 | 0 | 0 |
| $0.40 | 47 | 176 | $340.00 | $78.40 | 1 | 5 |
| $0.21 | 0 | 4 | $342.50 | $98.54 | 0 | 0 |
| $0.35 | 70 | 81 | $345.00 | $101.04 | 0 | 0 |
| $0.27 | 2 | 11 | $347.50 | $103.53 | 0 | 0 |
| $0.24 | 57 | 282 | $350.00 | $106.03 | 0 | 0 |
| $0.27 | 8 | 27 | $355.00 | $111.03 | 0 | 0 |
| $0.16 | 18 | 62 | $360.00 | $116.02 | 0 | 0 |
| $0.16 | 24 | 52 | $365.00 | $121.02 | 0 | 0 |
| $0.12 | 119 | 130 | $370.00 | $126.02 | 0 | 0 |
| $0.13 | 0 | 5 | $375.00 | $131.02 | 0 | 0 |
| $0.12 | 0 | 21 | $380.00 | $136.02 | 0 | 0 |
| $0.10 | 2 | 6 | $385.00 | $141.02 | 0 | 0 |
| $0.08 | 21 | 35 | $390.00 | $146.02 | 0 | 0 |
| $0.05 | 17 | 69 | $395.00 | $151.02 | 0 | 0 |
| $0.04 | 178 | 433 | $400.00 | $156.02 | 0 | 0 |
Oct 2, 2026 (116个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $153.01 | 2 | 11 | $140.00 | $0.00 | 0 | 207 |
| $148.03 | 2 | 41 | $145.00 | $0.00 | 0 | 204 |
| $139.69 | 0 | 130 | $150.00 | $0.00 | 0 | 3,176 |
| $134.69 | 0 | 148 | $155.00 | $0.00 | 0 | 1,274 |
| $129.69 | 0 | 51 | $160.00 | $0.00 | 0 | 84 |
| $124.69 | 0 | 52 | $165.00 | $0.00 | 0 | 295 |
| $119.69 | 0 | 9 | $170.00 | $0.00 | 0 | 27 |
| $114.70 | 0 | 7 | $175.00 | $0.00 | 0 | 61 |
| $109.70 | 0 | 1 | $180.00 | $0.00 | 0 | 85 |
| $104.70 | 0 | 2 | $185.00 | $0.00 | 0 | 67 |
| $99.70 | 0 | 59 | $190.00 | $0.00 | 0 | 236 |
| $97.20 | 0 | 60 | $192.50 | $0.00 | 0 | 4 |
| $94.70 | 0 | 2 | $195.00 | $0.00 | 0 | 407 |
| $92.20 | 0 | 2 | $197.50 | $0.00 | 0 | 7 |
| $89.70 | 0 | 32 | $200.00 | $0.00 | 0 | 208 |
| $87.20 | 0 | 29 | $202.50 | $0.00 | 0 | 7 |
| $84.70 | 0 | 6 | $205.00 | $0.00 | 0 | 411 |
| $82.20 | 0 | 103 | $207.50 | $0.00 | 0 | 61 |
| $79.70 | 0 | 103 | $210.00 | $0.00 | 0 | 206 |
| $79.98 | 1 | 13 | $212.50 | $0.00 | 0 | 141 |
| $74.70 | 0 | 35 | $215.00 | $0.01 | 10 | 839 |
| $72.20 | 0 | 3 | $217.50 | $0.00 | 0 | 5 |
| $69.71 | 0 | 18 | $220.00 | $0.01 | 1 | 457 |
| $67.21 | 0 | 0 | $222.50 | $2.05 | 1 | 5 |
| $64.71 | 0 | 10 | $225.00 | $0.02 | 19 | 352 |
| $62.21 | 0 | 0 | $227.50 | $0.03 | 10 | 100 |
| $59.71 | 0 | 155 | $230.00 | $0.01 | 29 | 644 |
| $57.22 | 0 | 0 | $232.50 | $0.01 | 0 | 85 |
| $54.72 | 0 | 12 | $235.00 | $0.01 | 8 | 318 |
| $56.80 | 5 | 5 | $237.50 | $0.02 | 7 | 101 |
| $50.77 | 1 | 29 | $240.00 | $0.03 | 23 | 574 |
| $47.25 | 0 | 69 | $242.50 | $0.02 | 24 | 570 |
| $50.51 | 1 | 13 | $245.00 | $0.02 | 229 | 538 |
| $42.27 | 0 | 78 | $247.50 | $0.02 | 15 | 332 |
| $42.00 | 20 | 552 | $250.00 | $0.01 | 270 | 1,746 |
| $39.82 | 2 | 8 | $252.50 | $0.01 | 35 | 204 |
| $34.81 | 0 | 72 | $255.00 | $0.02 | 366 | 608 |
| $32.39 | 0 | 9 | $257.50 | $0.02 | 178 | 281 |
| $35.00 | 1 | 64 | $260.00 | $0.04 | 616 | 1,178 |
| $29.90 | 1 | 33 | $262.50 | $0.04 | 49 | 402 |
| $28.37 | 6 | 206 | $265.00 | $0.07 | 494 | 1,047 |
| $22.93 | 0 | 45 | $267.50 | $0.06 | 109 | 672 |
| $25.02 | 19 | 163 | $270.00 | $0.11 | 357 | 807 |
| $21.01 | 1 | 95 | $272.50 | $0.11 | 82 | 262 |
| $21.18 | 18 | 245 | $275.00 | $0.28 | 685 | 782 |
| $13.30 | 3 | 491 | $277.50 | $0.41 | 309 | 456 |
| $13.18 | 25 | 194 | $280.00 | $0.71 | 760 | 1,258 |
| $14.00 | 16 | 335 | $282.50 | $0.85 | 133 | 256 |
| $10.00 | 86 | 602 | $285.00 | $1.60 | 192 | 963 |
| $7.80 | 77 | 161 | $287.50 | $2.32 | 348 | 348 |
| $6.65 | 477 | 878 | $290.00 | $3.34 | 301 | 845 |
| $4.95 | 245 | 2,239 | $292.50 | $4.35 | 76 | 215 |
| $3.80 | 377 | 504 | $295.00 | $4.90 | 134 | 585 |
| $2.96 | 443 | 2,288 | $297.50 | $7.95 | 250 | 494 |
| $1.82 | 3,244 | 1,683 | $300.00 | $8.49 | 146 | 950 |
| $1.47 | 208 | 306 | $302.50 | $9.75 | 19 | 125 |
| $1.02 | 611 | 847 | $305.00 | $11.96 | 16 | 216 |
| $0.65 | 119 | 575 | $307.50 | $15.11 | 7 | 142 |
| $0.53 | 1,666 | 1,453 | $310.00 | $16.77 | 24 | 396 |
| $0.51 | 103 | 446 | $312.50 | $21.18 | 3 | 258 |
| $0.27 | 287 | 1,412 | $315.00 | $22.80 | 24 | 223 |
| $0.19 | 399 | 387 | $317.50 | $23.50 | 1 | 133 |
| $0.17 | 1,503 | 2,099 | $320.00 | $25.32 | 13 | 82 |
| $0.13 | 131 | 2,396 | $322.50 | $33.32 | 0 | 200 |
| $0.11 | 516 | 1,854 | $325.00 | $31.62 | 3 | 204 |
| $0.09 | 20 | 237 | $327.50 | $35.30 | 16 | 3 |
| $0.06 | 306 | 1,321 | $330.00 | $37.87 | 1 | 2 |
| $0.10 | 8 | 2,163 | $332.50 | $43.07 | 0 | 0 |
| $0.01 | 114 | 778 | $335.00 | $45.52 | 0 | 1 |
| $0.03 | 31 | 796 | $337.50 | $46.90 | 30 | 0 |
| $0.03 | 83 | 1,098 | $340.00 | $47.76 | 44 | 0 |
| $0.11 | 9 | 109 | $342.50 | $52.95 | 0 | 0 |
| $0.03 | 4 | 353 | $345.00 | $55.43 | 0 | 0 |
| $0.02 | 12 | 71 | $347.50 | $57.92 | 0 | 0 |
| $0.01 | 262 | 2,115 | $350.00 | $60.41 | 0 | 0 |
| $0.06 | 11 | 231 | $352.50 | $62.90 | 0 | 0 |
| $0.01 | 7 | 586 | $355.00 | $65.40 | 0 | 0 |
| $0.09 | 0 | 21 | $357.50 | $67.89 | 0 | 0 |
| $0.01 | 279 | 1,225 | $360.00 | $70.39 | 0 | 0 |
| $0.03 | 1 | 73 | $362.50 | $72.88 | 0 | 0 |
| $0.01 | 11 | 587 | $365.00 | $75.38 | 0 | 0 |
| $0.01 | 7 | 144 | $367.50 | $77.87 | 0 | 0 |
| $0.01 | 56 | 2,095 | $370.00 | $80.37 | 0 | 0 |
| $0.03 | 1 | 316 | $372.50 | $82.86 | 0 | 0 |
| $0.01 | 10 | 456 | $375.00 | $81.00 | 1 | 0 |
| $0.04 | 0 | 96 | $377.50 | $87.86 | 0 | 0 |
| $0.11 | 5 | 261 | $380.00 | $90.35 | 0 | 0 |
| $0.03 | 0 | 80 | $382.50 | $92.85 | 0 | 0 |
| $0.03 | 0 | 229 | $385.00 | $95.34 | 0 | 0 |
| $0.02 | 0 | 13 | $387.50 | $97.84 | 0 | 0 |
| $0.02 | 0 | 596 | $390.00 | $100.34 | 0 | 0 |
| $0.01 | 0 | 31 | $392.50 | $102.84 | 0 | 0 |
| $0.01 | 4 | 256 | $395.00 | $105.34 | 0 | 0 |
| $0.01 | 23 | 296 | $397.50 | $107.84 | 0 | 0 |
| $0.01 | 209 | 1,409 | $400.00 | $110.34 | 0 | 0 |
| $0.01 | 0 | 11 | $402.50 | $112.84 | 0 | 0 |
| $0.00 | 0 | 36 | $405.00 | $115.34 | 0 | 0 |
| $0.00 | 0 | 113 | $407.50 | $117.84 | 0 | 0 |
| $0.00 | 0 | 153 | $410.00 | $120.34 | 0 | 0 |
| $0.00 | 0 | 2 | $412.50 | $122.84 | 0 | 0 |
| $0.00 | 0 | 71 | $415.00 | $125.34 | 0 | 0 |
| $0.00 | 0 | 24 | $417.50 | $127.84 | 0 | 0 |
| $0.00 | 0 | 187 | $420.00 | $130.34 | 0 | 0 |
| $0.00 | 0 | 6 | $422.50 | $132.84 | 0 | 0 |
| $0.02 | 5 | 402 | $425.00 | $135.34 | 0 | 0 |
| $0.00 | 0 | 0 | $427.50 | $137.84 | 0 | 0 |
| $0.00 | 0 | 1,057 | $430.00 | $140.34 | 0 | 0 |
| $0.00 | 0 | 43 | $432.50 | $142.84 | 0 | 0 |
| $0.00 | 0 | 8 | $435.00 | $145.34 | 0 | 0 |
| $0.00 | 0 | 21 | $437.50 | $147.84 | 0 | 0 |
| $0.02 | 2 | 125 | $440.00 | $150.34 | 0 | 0 |
| $0.00 | 0 | 2 | $445.00 | $155.34 | 0 | 0 |
| $0.00 | 0 | 42 | $450.00 | $160.34 | 0 | 0 |
| $0.00 | 0 | 284 | $460.00 | $170.34 | 0 | 0 |
| $0.02 | 1 | 454 | $470.00 | $180.34 | 0 | 0 |
| $0.00 | 0 | 516 | $480.00 | $190.34 | 0 | 0 |
Oct 9, 2026 (101个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $138.16 | 2 | 10 | $140.00 | $0.00 | 0 | 38 |
| $130.34 | 0 | 2 | $145.00 | $0.00 | 0 | 198 |
| $125.34 | 0 | 37 | $150.00 | $0.00 | 0 | 51 |
| $120.34 | 0 | 115 | $155.00 | $0.00 | 0 | 198 |
| $115.34 | 0 | 95 | $160.00 | $0.00 | 0 | 31 |
| $110.34 | 0 | 10 | $165.00 | $0.00 | 0 | 152 |
| $105.34 | 0 | 6 | $170.00 | $0.00 | 0 | 61 |
| $100.34 | 0 | 3 | $175.00 | $0.00 | 0 | 109 |
| $95.34 | 0 | 4 | $180.00 | $0.00 | 0 | 140 |
| $90.34 | 0 | 9 | $185.00 | $0.00 | 0 | 181 |
| $85.35 | 0 | 1 | $190.00 | $0.00 | 0 | 147 |
| $80.35 | 0 | 2 | $195.00 | $0.00 | 0 | 144 |
| $75.35 | 0 | 5 | $200.00 | $0.00 | 0 | 181 |
| $70.35 | 0 | 10 | $205.00 | $0.00 | 0 | 240 |
| $65.35 | 0 | 1 | $210.00 | $0.00 | 0 | 437 |
| $64.97 | 1 | 1 | $215.00 | $0.00 | 0 | 495 |
| $55.35 | 0 | 0 | $220.00 | $0.00 | 0 | 418 |
| $50.35 | 0 | 8 | $225.00 | $0.00 | 0 | 320 |
| $47.85 | 0 | 4 | $227.50 | $0.00 | 0 | 56 |
| $45.35 | 0 | 4 | $230.00 | $0.00 | 0 | 171 |
| $42.85 | 0 | 0 | $232.50 | $0.00 | 0 | 28 |
| $40.35 | 0 | 7 | $235.00 | $0.00 | 0 | 520 |
| $37.85 | 0 | 1 | $237.50 | $0.00 | 0 | 28 |
| $31.00 | 1 | 70 | $240.00 | $0.06 | 3 | 406 |
| $32.85 | 0 | 0 | $242.50 | $0.01 | 1 | 56 |
| $31.29 | 8 | 37 | $245.00 | $0.03 | 2 | 334 |
| $27.87 | 0 | 0 | $247.50 | $0.02 | 0 | 243 |
| $25.39 | 0 | 59 | $250.00 | $0.07 | 2 | 867 |
| $17.00 | 2 | 6 | $252.50 | $0.06 | 3 | 155 |
| $20.48 | 0 | 51 | $255.00 | $0.12 | 310 | 321 |
| $18.06 | 0 | 2 | $257.50 | $0.11 | 30 | 146 |
| $15.69 | 0 | 53 | $260.00 | $0.24 | 256 | 694 |
| $9.50 | 2 | 24 | $262.50 | $0.51 | 100 | 190 |
| $5.00 | 2 | 100 | $265.00 | $0.98 | 751 | 706 |
| $5.00 | 25 | 67 | $267.50 | $1.75 | 197 | 400 |
| $1.80 | 526 | 411 | $270.00 | $3.05 | 385 | 648 |
| $0.93 | 131 | 107 | $272.50 | $5.25 | 264 | 1,001 |
| $0.50 | 405 | 420 | $275.00 | $6.65 | 252 | 571 |
| $0.25 | 272 | 272 | $277.50 | $6.90 | 74 | 717 |
| $0.12 | 1,604 | 1,197 | $280.00 | $11.08 | 115 | 1,103 |
| $0.08 | 804 | 262 | $282.50 | $12.78 | 67 | 434 |
| $0.01 | 619 | 1,848 | $285.00 | $16.15 | 35 | 794 |
| $0.03 | 175 | 294 | $287.50 | $16.50 | 4 | 276 |
| $0.01 | 1,246 | 1,145 | $290.00 | $19.19 | 27 | 841 |
| $0.01 | 11 | 107 | $292.50 | $22.00 | 8 | 392 |
| $0.02 | 492 | 870 | $295.00 | $26.32 | 15 | 1,095 |
| $0.02 | 55 | 430 | $297.50 | $27.81 | 29 | 254 |
| $0.01 | 510 | 1,876 | $300.00 | $31.10 | 2 | 60 |
| $0.01 | 48 | 297 | $302.50 | $32.00 | 1 | 13 |
| $0.01 | 1 | 963 | $305.00 | $36.00 | 1 | 4 |
| $0.01 | 2 | 751 | $307.50 | $37.79 | 2 | 8 |
| $0.01 | 83 | 1,437 | $310.00 | $40.13 | 10 | 10 |
| $0.10 | 1 | 381 | $312.50 | $37.22 | 0 | 0 |
| $0.96 | 1 | 1,047 | $315.00 | $36.45 | 1 | 1 |
| $0.02 | 0 | 128 | $317.50 | $42.21 | 0 | 0 |
| $0.02 | 15 | 2,634 | $320.00 | $44.71 | 0 | 0 |
| $0.04 | 14 | 512 | $322.50 | $47.21 | 0 | 0 |
| $0.01 | 81 | 3,097 | $325.00 | $49.71 | 0 | 1 |
| $0.01 | 11 | 166 | $327.50 | $52.21 | 0 | 0 |
| $0.01 | 16 | 1,380 | $330.00 | $54.71 | 0 | 0 |
| $0.00 | 0 | 220 | $332.50 | $57.21 | 0 | 0 |
| $0.01 | 6 | 1,893 | $335.00 | $59.71 | 0 | 0 |
| $0.00 | 0 | 848 | $337.50 | $62.21 | 0 | 0 |
| $0.01 | 6 | 1,089 | $340.00 | $64.71 | 0 | 2 |
| $0.00 | 0 | 778 | $342.50 | $67.21 | 0 | 0 |
| $0.01 | 3 | 211 | $345.00 | $69.71 | 0 | 0 |
| $0.01 | 1 | 385 | $347.50 | $72.21 | 0 | 0 |
| $0.01 | 223 | 2,437 | $350.00 | $74.71 | 0 | 0 |
| $0.00 | 0 | 132 | $352.50 | $77.21 | 0 | 0 |
| $0.01 | 4 | 1,999 | $355.00 | $79.71 | 0 | 0 |
| $0.00 | 0 | 374 | $357.50 | $82.21 | 0 | 0 |
| $0.02 | 111 | 360 | $360.00 | $84.71 | 0 | 0 |
| $0.00 | 0 | 495 | $362.50 | $87.21 | 0 | 0 |
| $0.00 | 0 | 191 | $365.00 | $89.71 | 0 | 0 |
| $0.00 | 0 | 63 | $367.50 | $92.21 | 0 | 0 |
| $0.00 | 0 | 280 | $370.00 | $94.71 | 0 | 0 |
| $0.00 | 0 | 108 | $372.50 | $97.21 | 0 | 0 |
| $0.00 | 0 | 220 | $375.00 | $99.71 | 0 | 0 |
| $0.00 | 0 | 26 | $377.50 | $102.21 | 0 | 0 |
| $0.00 | 0 | 188 | $380.00 | $104.71 | 0 | 0 |
| $0.00 | 0 | 19 | $382.50 | $107.21 | 0 | 0 |
| $0.00 | 0 | 162 | $385.00 | $109.71 | 0 | 0 |
| $0.00 | 0 | 503 | $390.00 | $114.71 | 0 | 0 |
| $0.00 | 0 | 220 | $395.00 | $119.71 | 0 | 0 |
| $0.00 | 0 | 913 | $400.00 | $124.71 | 0 | 0 |
| $0.00 | 0 | 49 | $405.00 | $129.71 | 0 | 0 |
| $0.00 | 0 | 86 | $410.00 | $134.71 | 0 | 0 |
| $0.00 | 0 | 43 | $415.00 | $139.71 | 0 | 0 |
| $0.00 | 0 | 18 | $420.00 | $144.71 | 0 | 0 |
| $0.00 | 0 | 50 | $425.00 | $149.71 | 0 | 0 |
| $0.00 | 0 | 21 | $430.00 | $154.71 | 0 | 0 |
| $0.00 | 0 | 57 | $435.00 | $159.71 | 0 | 0 |
| $0.00 | 0 | 8 | $440.00 | $164.71 | 0 | 0 |
| $0.00 | 0 | 1 | $445.00 | $169.71 | 0 | 0 |
| $0.00 | 0 | 1,159 | $450.00 | $174.71 | 0 | 0 |
| $0.00 | 0 | 19 | $455.00 | $179.71 | 0 | 0 |
| $0.00 | 0 | 37 | $460.00 | $184.71 | 0 | 0 |
| $0.00 | 0 | 29 | $465.00 | $189.71 | 0 | 0 |
| $0.00 | 0 | 328 | $470.00 | $194.71 | 0 | 0 |
| $0.00 | 0 | 8 | $475.00 | $199.71 | 0 | 0 |
| $0.00 | 0 | 742 | $480.00 | $204.71 | 0 | 0 |
Oct 16, 2026 (129个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $178.20 | 0 | 6 | $60.00 | $0.00 | 0 | 302 |
| $173.20 | 0 | 18 | $65.00 | $0.00 | 0 | 45 |
| $168.21 | 0 | 21 | $70.00 | $0.00 | 0 | 4 |
| $163.29 | 4 | 18 | $75.00 | $0.00 | 0 | 515 |
| $158.30 | 6 | 14 | $80.00 | $0.00 | 0 | 241 |
| $153.36 | 6 | 5 | $85.00 | $0.00 | 0 | 805 |
| $147.41 | 4 | 6 | $90.00 | $0.34 | 30 | 641 |
| $143.21 | 0 | 3 | $95.00 | $0.35 | 30 | 950 |
| $138.21 | 0 | 6 | $100.00 | $0.00 | 0 | 6,220 |
| $133.21 | 0 | 1 | $105.00 | $0.00 | 0 | 490 |
| $128.21 | 0 | 2 | $110.00 | $0.00 | 0 | 122 |
| $123.22 | 0 | 10 | $115.00 | $0.00 | 0 | 68 |
| $118.22 | 0 | 6 | $120.00 | $0.00 | 0 | 339 |
| $104.15 | 3 | 5 | $125.00 | $0.00 | 0 | 175 |
| $108.22 | 0 | 14 | $130.00 | $0.00 | 0 | 85 |
| $103.22 | 0 | 117 | $135.00 | $0.00 | 0 | 259 |
| $98.22 | 0 | 22 | $140.00 | $0.00 | 0 | 296 |
| $93.22 | 0 | 61 | $145.00 | $0.00 | 0 | 817 |
| $88.22 | 0 | 47 | $150.00 | $0.00 | 0 | 681 |
| $84.97 | 8 | 128 | $155.00 | $0.00 | 0 | 668 |
| $78.23 | 0 | 39 | $160.00 | $0.01 | 3 | 246 |
| $80.10 | 2 | 60 | $165.00 | $0.00 | 0 | 753 |
| $68.24 | 0 | 33 | $170.00 | $0.01 | 5 | 1,201 |
| $69.00 | 5 | 44 | $175.00 | $0.01 | 5 | 1,236 |
| $58.59 | 12 | 199 | $180.00 | $0.01 | 40 | 1,398 |
| $53.27 | 0 | 134 | $185.00 | $0.04 | 0 | 460 |
| $48.29 | 0 | 63 | $190.00 | $0.04 | 3 | 1,593 |
| $43.31 | 0 | 32 | $195.00 | $0.07 | 30 | 1,104 |
| $38.91 | 2 | 135 | $200.00 | $0.05 | 427 | 4,967 |
| $33.45 | 0 | 3 | $205.00 | $0.05 | 23 | 98 |
| $35.20 | 1 | 117 | $210.00 | $0.09 | 502 | 1,105 |
| $26.00 | 1 | 2 | $215.00 | $0.13 | 234 | 520 |
| $24.00 | 8 | 236 | $220.00 | $0.10 | 2,034 | 2,000 |
| $6.81 | 1 | 20 | $225.00 | $0.21 | 543 | 992 |
| $7.20 | 5 | 3 | $227.50 | $0.32 | 261 | 314 |
| $11.13 | 158 | 1,004 | $230.00 | $0.46 | 744 | 2,684 |
| $13.00 | 76 | 32 | $232.50 | $0.81 | 89 | 79 |
| $10.10 | 1,771 | 691 | $235.00 | $1.04 | 393 | 1,964 |
| $9.01 | 409 | 173 | $237.50 | $1.54 | 62 | 318 |
| $7.39 | 1,240 | 2,081 | $240.00 | $2.42 | 544 | 3,303 |
| $5.53 | 837 | 508 | $242.50 | $4.05 | 31 | 296 |
| $4.50 | 1,615 | 898 | $245.00 | $4.90 | 142 | 1,049 |
| $3.35 | 613 | 612 | $247.50 | $9.50 | 101 | 335 |
| $2.49 | 1,591 | 1,583 | $250.00 | $7.41 | 282 | 3,110 |
| $1.82 | 795 | 731 | $252.50 | $9.27 | 36 | 399 |
| $1.25 | 541 | 963 | $255.00 | $11.13 | 76 | 606 |
| $0.87 | 141 | 369 | $257.50 | $15.76 | 32 | 302 |
| $0.64 | 3,822 | 3,749 | $260.00 | $15.16 | 115 | 2,239 |
| $0.45 | 130 | 339 | $262.50 | $20.13 | 17 | 195 |
| $0.31 | 1,937 | 2,317 | $265.00 | $19.50 | 198 | 520 |
| $0.22 | 50 | 561 | $267.50 | $27.45 | 47 | 525 |
| $0.15 | 690 | 3,764 | $270.00 | $25.44 | 101 | 3,423 |
| $0.10 | 38 | 557 | $272.50 | $27.14 | 16 | 402 |
| $0.05 | 134 | 1,175 | $275.00 | $30.20 | 735 | 46 |
| $0.12 | 34 | 551 | $277.50 | $34.13 | 30 | 48 |
| $0.05 | 397 | 2,143 | $280.00 | $37.58 | 339 | 209 |
| $0.03 | 237 | 655 | $282.50 | $42.85 | 3 | 44 |
| $0.02 | 55 | 946 | $285.00 | $40.06 | 13 | 105 |
| $0.19 | 58 | 404 | $287.50 | $50.28 | 4 | 7 |
| $0.02 | 54 | 1,588 | $290.00 | $44.95 | 72 | 16 |
| $0.01 | 10 | 2,254 | $292.50 | $61.80 | 2 | 0 |
| $0.02 | 21 | 277 | $295.00 | $53.92 | 93 | 0 |
| $0.01 | 23 | 159 | $297.50 | $58.50 | 1 | 0 |
| $0.01 | 43 | 5,008 | $300.00 | $55.30 | 568 | 284 |
| $0.02 | 0 | 2,062 | $302.50 | $64.40 | 58 | 39 |
| $0.02 | 0 | 882 | $305.00 | $63.70 | 19 | 132 |
| $0.04 | 6 | 302 | $307.50 | $68.95 | 26 | 16 |
| $0.04 | 69 | 3,359 | $310.00 | $71.90 | 44 | 16 |
| $0.27 | 10 | 477 | $312.50 | $74.49 | 0 | 29 |
| $0.01 | 25 | 1,000 | $315.00 | $76.65 | 167 | 51 |
| $0.01 | 0 | 1,077 | $317.50 | $79.49 | 0 | 0 |
| $0.01 | 27 | 2,257 | $320.00 | $81.25 | 88 | 5 |
| $0.03 | 4 | 431 | $322.50 | $84.49 | 0 | 0 |
| $0.01 | 6 | 407 | $325.00 | $86.99 | 0 | 30 |
| $0.00 | 0 | 590 | $327.50 | $89.49 | 0 | 0 |
| $0.00 | 0 | 4,404 | $330.00 | $88.80 | 49 | 18 |
| $0.00 | 0 | 1,417 | $332.50 | $94.49 | 0 | 0 |
| $0.00 | 0 | 721 | $335.00 | $96.99 | 0 | 0 |
| $0.00 | 0 | 523 | $337.50 | $99.49 | 0 | 0 |
| $0.04 | 5 | 2,097 | $340.00 | $107.05 | 1 | 0 |
| $0.01 | 1 | 218 | $342.50 | $104.49 | 0 | 0 |
| $0.20 | 1 | 27 | $345.00 | $106.99 | 0 | 0 |
| $0.00 | 0 | 252 | $347.50 | $110.33 | 2 | 0 |
| $0.01 | 51 | 6,413 | $350.00 | $112.82 | 4 | 0 |
| $0.00 | 0 | 120 | $352.50 | $115.63 | 8 | 0 |
| $0.00 | 0 | 137 | $355.00 | $118.11 | 4 | 0 |
| $0.00 | 0 | 1 | $357.50 | $120.41 | 2 | 0 |
| $0.01 | 3 | 1,152 | $360.00 | $121.99 | 0 | 0 |
| $0.00 | 0 | 4 | $362.50 | $124.49 | 0 | 0 |
| $0.00 | 0 | 44 | $365.00 | $126.99 | 0 | 0 |
| $0.00 | 0 | 13 | $367.50 | $129.49 | 0 | 0 |
| $0.02 | 1 | 702 | $370.00 | $128.80 | 8 | 3 |
| $0.00 | 0 | 5 | $372.50 | $134.49 | 0 | 0 |
| $0.12 | 1 | 214 | $375.00 | $136.99 | 0 | 0 |
| $0.00 | 0 | 7 | $377.50 | $139.49 | 0 | 0 |
| $0.01 | 2 | 1,332 | $380.00 | $142.75 | 4 | 1 |
| $0.00 | 0 | 0 | $382.50 | $144.71 | 8 | 0 |
| $0.00 | 0 | 0 | $385.00 | $146.99 | 0 | 0 |
| $0.00 | 0 | 0 | $387.50 | $149.69 | 6 | 0 |
| $0.04 | 4 | 610 | $390.00 | $149.11 | 24 | 0 |
| $0.00 | 0 | 20 | $392.50 | $151.60 | 22 | 1 |
| $0.01 | 2 | 1,954 | $400.00 | $161.99 | 0 | 2 |
| $0.00 | 0 | 917 | $410.00 | $171.99 | 0 | 0 |
| $0.00 | 0 | 1,638 | $420.00 | $181.99 | 0 | 8 |
| $0.00 | 0 | 533 | $430.00 | $191.99 | 0 | 0 |
| $0.05 | 2 | 936 | $440.00 | $201.99 | 0 | 0 |
| $0.00 | 0 | 1,316 | $450.00 | $211.99 | 0 | 0 |
| $0.00 | 0 | 322 | $460.00 | $221.99 | 0 | 0 |
| $0.00 | 0 | 362 | $470.00 | $231.99 | 0 | 0 |
| $0.00 | 0 | 379 | $480.00 | $241.99 | 0 | 0 |
| $0.00 | 0 | 95 | $490.00 | $251.99 | 0 | 0 |
| $0.00 | 0 | 3,910 | $500.00 | $261.99 | 0 | 0 |
| $0.00 | 0 | 626 | $510.00 | $271.99 | 0 | 0 |
| $0.00 | 0 | 82 | $520.00 | $281.99 | 0 | 0 |
| $0.00 | 0 | 146 | $530.00 | $291.99 | 0 | 0 |
| $0.00 | 0 | 42 | $540.00 | $301.99 | 0 | 0 |
| $0.00 | 0 | 428 | $550.00 | $311.99 | 0 | 0 |
| $0.00 | 0 | 59 | $560.00 | $321.99 | 0 | 0 |
| $0.00 | 0 | 44 | $570.00 | $331.99 | 0 | 0 |
| $0.00 | 0 | 115 | $580.00 | $341.99 | 0 | 0 |
| $0.00 | 0 | 81 | $590.00 | $351.99 | 0 | 0 |
| $0.00 | 0 | 1,472 | $600.00 | $361.99 | 0 | 0 |
| $0.00 | 0 | 106 | $610.00 | $371.99 | 0 | 0 |
| $0.00 | 0 | 100 | $620.00 | $381.99 | 0 | 0 |
| $0.00 | 0 | 742 | $630.00 | $391.99 | 0 | 0 |
| $0.00 | 0 | 88 | $640.00 | $401.99 | 0 | 0 |
| $0.00 | 0 | 84 | $650.00 | $411.99 | 0 | 0 |
| $0.00 | 0 | 43 | $660.00 | $421.99 | 0 | 0 |
| $0.00 | 0 | 1,982 | $670.00 | $431.99 | 0 | 0 |
Oct 23, 2026 (87个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $105.22 | 0 | 0 | $140.00 | $0.05 | 2 | 2 |
| $91.00 | 1 | 7 | $145.00 | $0.00 | 0 | 0 |
| $79.13 | 1 | 7 | $150.00 | $0.00 | 0 | 1 |
| $90.23 | 0 | 2 | $155.00 | $0.06 | 300 | 59 |
| $85.24 | 0 | 15 | $160.00 | $0.38 | 8 | 402 |
| $80.24 | 0 | 0 | $165.00 | $0.17 | 2 | 37 |
| $75.26 | 0 | 4 | $170.00 | $0.02 | 0 | 77 |
| $70.28 | 0 | 1 | $175.00 | $0.18 | 7 | 17 |
| $48.88 | 1 | 3 | $180.00 | $0.24 | 87 | 332 |
| $50.27 | 2 | 1 | $185.00 | $0.36 | 26 | 237 |
| $55.48 | 0 | 0 | $190.00 | $0.59 | 46 | 310 |
| $50.57 | 0 | 0 | $195.00 | $0.77 | 71 | 193 |
| $29.30 | 16 | 14 | $200.00 | $1.25 | 415 | 638 |
| $24.82 | 1 | 0 | $205.00 | $1.81 | 81 | 309 |
| $21.30 | 10 | 14 | $210.00 | $2.77 | 462 | 354 |
| $18.85 | 12 | 1 | $212.50 | $3.14 | 9 | 122 |
| $17.00 | 9 | 4 | $215.00 | $3.85 | 210 | 537 |
| $16.35 | 1 | 6 | $217.50 | $4.30 | 84 | 320 |
| $13.35 | 106 | 66 | $220.00 | $5.45 | 417 | 581 |
| $18.30 | 3 | 20 | $222.50 | $5.70 | 168 | 46 |
| $10.50 | 20 | 11 | $225.00 | $7.10 | 118 | 256 |
| $9.35 | 242 | 20 | $227.50 | $8.00 | 349 | 339 |
| $8.00 | 178 | 15 | $230.00 | $9.15 | 659 | 378 |
| $6.80 | 139 | 26 | $232.50 | $10.65 | 85 | 105 |
| $5.65 | 261 | 146 | $235.00 | $11.86 | 157 | 763 |
| $4.80 | 550 | 48 | $237.50 | $14.37 | 117 | 63 |
| $3.95 | 463 | 281 | $240.00 | $15.55 | 175 | 877 |
| $3.40 | 259 | 29 | $242.50 | $17.50 | 55 | 33 |
| $2.70 | 925 | 1,904 | $245.00 | $19.66 | 58 | 334 |
| $2.42 | 526 | 74 | $247.50 | $21.60 | 30 | 56 |
| $1.80 | 644 | 373 | $250.00 | $23.25 | 101 | 393 |
| $1.58 | 248 | 1,879 | $252.50 | $25.68 | 11 | 66 |
| $1.27 | 274 | 240 | $255.00 | $27.05 | 50 | 233 |
| $1.01 | 79 | 335 | $257.50 | $29.33 | 14 | 260 |
| $0.82 | 516 | 514 | $260.00 | $33.58 | 18 | 233 |
| $0.67 | 62 | 100 | $262.50 | $33.48 | 4 | 49 |
| $0.56 | 212 | 348 | $265.00 | $37.45 | 47 | 250 |
| $0.40 | 133 | 111 | $267.50 | $38.64 | 22 | 123 |
| $0.35 | 203 | 421 | $270.00 | $42.17 | 11 | 308 |
| $0.45 | 68 | 147 | $272.50 | $44.85 | 7 | 142 |
| $0.37 | 231 | 301 | $275.00 | $45.95 | 12 | 292 |
| $0.41 | 54 | 130 | $277.50 | $33.84 | 0 | 17 |
| $0.11 | 189 | 322 | $280.00 | $50.85 | 5 | 310 |
| $0.23 | 27 | 76 | $282.50 | $51.85 | 2 | 23 |
| $0.15 | 27 | 193 | $285.00 | $54.30 | 26 | 162 |
| $0.23 | 15 | 37 | $287.50 | $43.21 | 0 | 15 |
| $0.35 | 108 | 318 | $290.00 | $59.90 | 25 | 164 |
| $0.12 | 27 | 43 | $292.50 | $48.03 | 0 | 27 |
| $0.13 | 50 | 147 | $295.00 | $50.46 | 0 | 60 |
| $0.12 | 2 | 123 | $297.50 | $64.52 | 4 | 44 |
| $0.11 | 71 | 767 | $300.00 | $55.41 | 0 | 138 |
| $0.11 | 8 | 83 | $302.50 | $57.89 | 0 | 22 |
| $0.21 | 2 | 155 | $305.00 | $68.06 | 2 | 25 |
| $0.40 | 0 | 25 | $307.50 | $62.84 | 0 | 6 |
| $0.09 | 15 | 146 | $310.00 | $73.54 | 6 | 45 |
| $0.34 | 0 | 40 | $312.50 | $67.80 | 0 | 0 |
| $0.13 | 30 | 311 | $315.00 | $70.29 | 0 | 26 |
| $0.13 | 2 | 18 | $317.50 | $72.77 | 0 | 0 |
| $0.12 | 1,048 | 416 | $320.00 | $75.26 | 0 | 0 |
| $0.26 | 0 | 23 | $322.50 | $77.75 | 0 | 10 |
| $0.07 | 4 | 329 | $325.00 | $80.25 | 0 | 1 |
| $0.10 | 1 | 60 | $327.50 | $82.75 | 0 | 0 |
| $0.03 | 25 | 216 | $330.00 | $85.24 | 0 | 0 |
| $0.23 | 0 | 36 | $332.50 | $87.74 | 0 | 0 |
| $0.05 | 32 | 152 | $335.00 | $90.23 | 0 | 0 |
| $0.22 | 0 | 3 | $337.50 | $92.73 | 0 | 0 |
| $0.12 | 2 | 169 | $340.00 | $95.23 | 0 | 0 |
| $0.20 | 0 | 265 | $345.00 | $100.22 | 0 | 0 |
| $0.03 | 1 | 525 | $350.00 | $105.22 | 0 | 0 |
| $0.17 | 0 | 28 | $355.00 | $110.21 | 0 | 0 |
| $0.05 | 1 | 117 | $360.00 | $115.21 | 0 | 0 |
| $0.14 | 0 | 54 | $365.00 | $120.21 | 0 | 0 |
| $0.13 | 0 | 71 | $370.00 | $125.21 | 0 | 0 |
| $0.11 | 0 | 82 | $375.00 | $130.21 | 0 | 0 |
| $0.10 | 0 | 189 | $380.00 | $135.21 | 0 | 0 |
| $0.09 | 0 | 63 | $385.00 | $140.21 | 0 | 0 |
| $0.07 | 0 | 114 | $390.00 | $145.21 | 0 | 0 |
| $0.03 | 46 | 18 | $395.00 | $150.21 | 0 | 0 |
| $0.05 | 73 | 184 | $400.00 | $155.21 | 0 | 0 |
| $0.03 | 0 | 97 | $410.00 | $165.21 | 0 | 0 |
| $0.02 | 0 | 26 | $420.00 | $175.21 | 0 | 0 |
| $0.01 | 0 | 9 | $430.00 | $185.21 | 0 | 0 |
| $0.02 | 29 | 77 | $440.00 | $195.21 | 0 | 0 |
| $0.09 | 8 | 24 | $450.00 | $205.21 | 0 | 0 |
| $0.03 | 86 | 103 | $460.00 | $215.21 | 0 | 0 |
| $0.01 | 11 | 187 | $470.00 | $225.21 | 0 | 0 |
| $0.00 | 0 | 518 | $480.00 | $235.21 | 0 | 0 |
Oct 30, 2026 (86个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $105.21 | 0 | 1 | $140.00 | $0.09 | 2 | 4 |
| $100.28 | 0 | 0 | $145.00 | $0.03 | 6 | 1 |
| $95.34 | 0 | 0 | $150.00 | $0.24 | 9 | 2 |
| $80.68 | 9 | 0 | $155.00 | $0.62 | 2 | 4 |
| $68.74 | 1 | 0 | $160.00 | $0.21 | 4 | 6 |
| $80.55 | 0 | 0 | $165.00 | $0.16 | 6 | 27 |
| $75.62 | 0 | 1 | $170.00 | $0.31 | 12 | 14 |
| $70.69 | 0 | 0 | $175.00 | $0.62 | 12 | 21 |
| $65.75 | 0 | 7 | $180.00 | $0.94 | 34 | 645 |
| $60.82 | 0 | 1 | $185.00 | $1.20 | 18 | 369 |
| $55.89 | 0 | 0 | $190.00 | $1.70 | 35 | 40 |
| $51.09 | 0 | 0 | $195.00 | $2.40 | 76 | 63 |
| $33.12 | 5 | 21 | $200.00 | $3.15 | 21 | 426 |
| $31.15 | 2 | 3 | $205.00 | $3.93 | 16 | 582 |
| $37.66 | 0 | 3 | $210.00 | $6.05 | 139 | 349 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $33.30 | 0 | 2 | $215.00 | $6.85 | 106 | 339 |
| $31.32 | 0 | 0 | $217.50 | $6.40 | 40 | 38 |
| $17.98 | 14 | 19 | $220.00 | $8.40 | 97 | 769 |
| $27.41 | 0 | 6 | $222.50 | $9.85 | 32 | 2 |
| $14.40 | 11 | 15 | $225.00 | $10.55 | 58 | 306 |
| $13.19 | 39 | 0 | $227.50 | $12.42 | 22 | 8 |
| $12.40 | 8 | 50 | $230.00 | $13.50 | 60 | 595 |
| $10.65 | 3 | 3 | $232.50 | $14.95 | 21 | 5 |
| $10.50 | 14 | 29 | $235.00 | $15.79 | 22 | 435 |
| $8.90 | 79 | 4 | $237.50 | $17.60 | 25 | 8 |
| $8.25 | 64 | 73 | $240.00 | $18.85 | 62 | 732 |
| $7.27 | 209 | 2 | $242.50 | $11.95 | 0 | 43 |
| $6.50 | 92 | 34 | $245.00 | $22.61 | 18 | 354 |
| $5.80 | 20 | 115 | $247.50 | $18.31 | 2 | 25 |
| $5.06 | 179 | 161 | $250.00 | $25.96 | 36 | 694 |
| $5.18 | 39 | 11 | $252.50 | $20.48 | 1 | 9 |
| $4.05 | 41 | 184 | $255.00 | $25.50 | 7 | 642 |
| $3.82 | 17 | 47 | $257.50 | $20.83 | 0 | 22 |
| $3.10 | 60 | 185 | $260.00 | $34.42 | 47 | 831 |
| $3.50 | 5 | 17 | $262.50 | $29.95 | 1 | 53 |
| $3.05 | 301 | 103 | $265.00 | $36.32 | 13 | 232 |
| $2.22 | 5 | 10 | $267.50 | $34.10 | 1 | 18 |
| $1.91 | 115 | 521 | $270.00 | $42.67 | 11 | 611 |
| $2.40 | 7 | 8 | $272.50 | $31.86 | 0 | 5 |
| $1.51 | 16 | 153 | $275.00 | $46.34 | 2 | 219 |
| $1.28 | 5 | 57 | $277.50 | $36.15 | 0 | 7 |
| $1.10 | 47 | 336 | $280.00 | $52.22 | 11 | 368 |
| $1.19 | 2 | 45 | $282.50 | $40.44 | 0 | 1 |
| $0.91 | 24 | 114 | $285.00 | $56.90 | 20 | 201 |
| $0.86 | 6 | 21 | $287.50 | $60.00 | 1 | 3 |
| $0.75 | 124 | 318 | $290.00 | $60.30 | 14 | 324 |
| $0.76 | 4 | 6 | $292.50 | $49.23 | 0 | 0 |
| $0.65 | 22 | 160 | $295.00 | $59.80 | 3 | 241 |
| $0.52 | 141 | 1,031 | $300.00 | $71.76 | 11 | 199 |
| $0.50 | 71 | 271 | $305.00 | $60.98 | 0 | 36 |
| $0.41 | 18 | 193 | $310.00 | $65.80 | 0 | 78 |
| $0.38 | 82 | 92 | $315.00 | $70.63 | 0 | 44 |
| $0.35 | 4 | 546 | $320.00 | $75.54 | 0 | 51 |
| $0.30 | 1 | 160 | $325.00 | $80.45 | 0 | 44 |
| $0.17 | 13 | 473 | $330.00 | $85.37 | 0 | 47 |
| $0.12 | 31 | 277 | $335.00 | $90.29 | 0 | 1 |
| $0.22 | 5 | 293 | $340.00 | $95.26 | 0 | 0 |
| $0.38 | 6 | 56 | $345.00 | $100.24 | 0 | 0 |
| $0.35 | 65 | 354 | $350.00 | $105.24 | 0 | 1 |
| $0.07 | 3 | 104 | $355.00 | $110.23 | 0 | 0 |
| $0.26 | 13 | 168 | $360.00 | $115.23 | 0 | 0 |
| $0.19 | 2 | 34 | $365.00 | $120.23 | 0 | 0 |
| $0.20 | 1 | 197 | $370.00 | $125.22 | 0 | 0 |
| $1.20 | 8 | 83 | $375.00 | $130.22 | 0 | 0 |
| $0.20 | 102 | 211 | $380.00 | $135.22 | 0 | 0 |
| $0.19 | 0 | 28 | $385.00 | $140.21 | 0 | 0 |
| $0.18 | 0 | 69 | $390.00 | $145.21 | 0 | 0 |
| $0.17 | 0 | 62 | $395.00 | $150.21 | 0 | 0 |
| $0.17 | 4 | 229 | $400.00 | $155.21 | 0 | 0 |
| $0.15 | 0 | 133 | $405.00 | $160.21 | 0 | 0 |
| $0.15 | 0 | 29 | $410.00 | $165.21 | 0 | 0 |
| $0.14 | 0 | 5 | $415.00 | $170.21 | 0 | 0 |
| $0.13 | 0 | 57 | $420.00 | $175.21 | 0 | 0 |
| $0.12 | 0 | 7 | $425.00 | $180.21 | 0 | 0 |
| $0.11 | 0 | 11 | $430.00 | $185.21 | 0 | 0 |
| $0.10 | 0 | 32 | $435.00 | $190.21 | 0 | 0 |
| $0.09 | 0 | 110 | $440.00 | $195.21 | 0 | 0 |
| $0.09 | 0 | 63 | $445.00 | $200.21 | 0 | 0 |
| $0.08 | 0 | 22 | $450.00 | $205.21 | 0 | 0 |
| $0.07 | 0 | 137 | $455.00 | $210.21 | 0 | 0 |
| $0.06 | 0 | 32 | $460.00 | $215.21 | 0 | 0 |
| $0.05 | 0 | 4 | $465.00 | $220.21 | 0 | 0 |
| $0.05 | 0 | 1 | $470.00 | $225.21 | 0 | 0 |
| $0.42 | 24 | 0 | $475.00 | $230.21 | 0 | 0 |
| $0.04 | 428 | 265 | $480.00 | $235.21 | 0 | 0 |
Nov 6, 2026 (75个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $85.94 | 0 | 0 | $160.00 | $0.65 | 120 | 119 |
| $81.05 | 0 | 0 | $165.00 | $0.66 | 0 | 193 |
| $76.17 | 0 | 0 | $170.00 | $1.00 | 1 | 74 |
| $71.42 | 0 | 1 | $175.00 | $1.00 | 0 | 204 |
| $66.67 | 0 | 3 | $180.00 | $2.68 | 7 | 86 |
| $62.00 | 0 | 0 | $185.00 | $3.48 | 7 | 54 |
| $57.69 | 0 | 0 | $190.00 | $4.35 | 43 | 55 |
| $53.39 | 0 | 1 | $195.00 | $5.25 | 10 | 45 |
| $36.50 | 29 | 19 | $200.00 | $6.75 | 36 | 780 |
| $44.99 | 0 | 1 | $205.00 | $8.05 | 18 | 130 |
| $29.03 | 5 | 4 | $210.00 | $9.90 | 96 | 183 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $25.95 | 5 | 11 | $215.00 | $11.62 | 36 | 175 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $26.05 | 9 | 11 | $220.00 | $13.71 | 96 | 225 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $20.50 | 14 | 22 | $225.00 | $15.65 | 43 | 742 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $17.47 | 7 | 12 | $230.00 | $18.42 | 63 | 188 |
| $0.00 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $16.10 | 25 | 5 | $235.00 | $20.90 | 432 | 134 |
| $0.00 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $13.35 | 68 | 65 | $240.00 | $23.90 | 461 | 520 |
| $0.00 | 0 | 0 | $242.50 | $0.00 | 0 | 0 |
| $11.50 | 7 | 33 | $245.00 | $27.70 | 25 | 94 |
| $0.00 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $10.00 | 170 | 135 | $250.00 | $31.35 | 33 | 393 |
| $0.00 | 0 | 0 | $252.50 | $0.00 | 0 | 0 |
| $8.36 | 8 | 59 | $255.00 | $34.25 | 10 | 110 |
| $0.00 | 0 | 0 | $257.50 | $0.00 | 0 | 0 |
| $7.67 | 170 | 168 | $260.00 | $38.10 | 16 | 213 |
| $6.62 | 7 | 210 | $265.00 | $42.36 | 14 | 136 |
| $5.65 | 15 | 106 | $270.00 | $46.36 | 5 | 211 |
| $5.00 | 4 | 109 | $275.00 | $51.19 | 10 | 74 |
| $3.90 | 30 | 234 | $280.00 | $55.00 | 3 | 70 |
| $3.96 | 84 | 40 | $285.00 | $57.55 | 1 | 34 |
| $3.00 | 110 | 72 | $290.00 | $64.33 | 3 | 65 |
| $3.35 | 11 | 68 | $295.00 | $68.85 | 2 | 79 |
| $2.36 | 64 | 274 | $300.00 | $73.67 | 4 | 110 |
| $2.51 | 40 | 108 | $305.00 | $63.44 | 0 | 43 |
| $1.68 | 28 | 102 | $310.00 | $83.70 | 2 | 61 |
| $1.55 | 3 | 112 | $315.00 | $85.50 | 6 | 13 |
| $1.38 | 182 | 86 | $320.00 | $77.22 | 0 | 28 |
| $1.21 | 1 | 86 | $325.00 | $96.76 | 2 | 8 |
| $1.95 | 0 | 111 | $330.00 | $86.52 | 0 | 3 |
| $1.05 | 15 | 75 | $335.00 | $91.32 | 0 | 4 |
| $1.05 | 1 | 78 | $340.00 | $96.20 | 0 | 1 |
| $1.47 | 0 | 165 | $345.00 | $101.08 | 0 | 0 |
| $0.65 | 3 | 125 | $350.00 | $105.96 | 0 | 2 |
| $0.60 | 1 | 21 | $355.00 | $110.85 | 0 | 0 |
| $1.09 | 0 | 22 | $360.00 | $115.74 | 0 | 0 |
| $0.96 | 0 | 16 | $365.00 | $120.63 | 0 | 0 |
| $0.45 | 1 | 55 | $370.00 | $125.53 | 0 | 0 |
| $0.42 | 1 | 13 | $375.00 | $130.43 | 0 | 0 |
| $0.64 | 0 | 23 | $380.00 | $135.38 | 0 | 1 |
| $0.57 | 0 | 20 | $385.00 | $140.34 | 0 | 1 |
| $0.36 | 2 | 7 | $390.00 | $145.32 | 0 | 0 |
| $0.51 | 0 | 4 | $395.00 | $150.30 | 0 | 0 |
| $0.20 | 17 | 50 | $400.00 | $155.28 | 0 | 0 |
| $0.30 | 7 | 15 | $405.00 | $160.27 | 0 | 0 |
| $0.32 | 2 | 17 | $410.00 | $165.25 | 0 | 0 |
| $0.30 | 2 | 6 | $415.00 | $170.25 | 0 | 0 |
| $0.29 | 2 | 18 | $420.00 | $175.24 | 0 | 0 |
| $0.40 | 0 | 7 | $425.00 | $180.24 | 0 | 0 |
| $0.25 | 2 | 12 | $430.00 | $185.24 | 0 | 0 |
| $0.22 | 2 | 5 | $435.00 | $190.23 | 0 | 0 |
| $0.38 | 0 | 6 | $440.00 | $195.23 | 0 | 0 |
| $0.37 | 0 | 2 | $445.00 | $200.23 | 0 | 0 |
| $0.37 | 0 | 11 | $450.00 | $205.23 | 0 | 0 |
| $0.36 | 0 | 85 | $455.00 | $210.22 | 0 | 0 |
| $0.36 | 0 | 4 | $460.00 | $215.22 | 0 | 0 |
| $0.35 | 0 | 2 | $465.00 | $220.22 | 0 | 0 |
| $0.35 | 0 | 3 | $470.00 | $234.48 | 1 | 0 |
| $0.34 | 0 | 2 | $475.00 | $239.02 | 1 | 0 |
| $0.33 | 0 | 76 | $480.00 | $235.21 | 0 | 0 |
Nov 13, 2026 (57个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $86.52 | 0 | 0 | $160.00 | $0.78 | 0 | 154 |
| $81.77 | 0 | 0 | $165.00 | $1.01 | 0 | 32 |
| $77.02 | 0 | 0 | $170.00 | $1.43 | 10 | 13 |
| $72.27 | 0 | 0 | $175.00 | $2.53 | 3 | 33 |
| $67.67 | 0 | 1 | $180.00 | $3.35 | 107 | 25 |
| $63.23 | 0 | 0 | $185.00 | $3.10 | 10 | 66 |
| $58.78 | 0 | 2 | $190.00 | $5.05 | 9 | 35 |
| $54.34 | 0 | 0 | $195.00 | $4.70 | 5 | 38 |
| $41.85 | 5 | 5 | $200.00 | $7.46 | 2 | 48 |
| $34.50 | 3 | 1 | $205.00 | $9.14 | 9 | 76 |
| $42.19 | 0 | 5 | $210.00 | $11.12 | 21 | 162 |
| $29.45 | 2 | 1 | $215.00 | $11.48 | 66 | 59 |
| $34.86 | 0 | 3 | $220.00 | $15.84 | 414 | 47 |
| $31.99 | 0 | 4 | $225.00 | $17.00 | 125 | 159 |
| $19.79 | 15 | 3 | $230.00 | $16.75 | 8 | 90 |
| $17.55 | 28 | 6 | $235.00 | $23.45 | 20 | 61 |
| $16.70 | 222 | 34 | $240.00 | $26.00 | 5 | 90 |
| $15.41 | 6 | 15 | $245.00 | $27.50 | 4 | 118 |
| $14.22 | 8 | 41 | $250.00 | $32.78 | 66 | 75 |
| $10.92 | 7 | 23 | $255.00 | $26.13 | 0 | 36 |
| $9.05 | 8 | 40 | $260.00 | $40.62 | 13 | 69 |
| $8.06 | 6 | 155 | $265.00 | $32.17 | 0 | 79 |
| $7.50 | 13 | 32 | $270.00 | $35.87 | 0 | 238 |
| $7.35 | 2 | 22 | $275.00 | $52.25 | 4 | 223 |
| $5.50 | 9 | 61 | $280.00 | $56.45 | 2 | 50 |
| $4.95 | 24 | 97 | $285.00 | $54.82 | 2 | 62 |
| $4.25 | 2 | 121 | $290.00 | $51.34 | 0 | 7 |
| $3.70 | 2 | 9 | $295.00 | $69.14 | 2 | 20 |
| $3.18 | 51 | 84 | $300.00 | $59.76 | 0 | 17 |
| $2.90 | 1 | 17 | $305.00 | $64.08 | 0 | 11 |
| $2.64 | 5 | 40 | $310.00 | $68.46 | 0 | 12 |
| $2.21 | 3 | 23 | $315.00 | $72.83 | 0 | 3 |
| $1.95 | 4 | 108 | $320.00 | $77.54 | 0 | 10 |
| $1.83 | 7 | 11 | $325.00 | $97.20 | 2 | 0 |
| $1.95 | 2 | 47 | $330.00 | $87.00 | 0 | 7 |
| $1.57 | 13 | 8 | $335.00 | $91.76 | 0 | 4 |
| $1.20 | 4 | 14 | $340.00 | $96.52 | 0 | 0 |
| $1.19 | 2 | 9 | $345.00 | $101.29 | 0 | 2 |
| $1.08 | 5 | 72 | $350.00 | $106.06 | 0 | 0 |
| $0.98 | 7 | 2 | $355.00 | $110.89 | 0 | 0 |
| $1.39 | 0 | 17 | $360.00 | $115.78 | 0 | 0 |
| $1.26 | 0 | 11 | $365.00 | $120.67 | 0 | 0 |
| $1.19 | 0 | 17 | $370.00 | $125.62 | 0 | 0 |
| $1.12 | 0 | 4 | $375.00 | $130.57 | 0 | 0 |
| $1.05 | 0 | 11 | $380.00 | $135.52 | 0 | 0 |
| $0.98 | 0 | 1 | $385.00 | $140.47 | 0 | 0 |
| $0.91 | 0 | 0 | $390.00 | $145.42 | 0 | 0 |
| $0.84 | 0 | 0 | $395.00 | $150.38 | 0 | 0 |
| $0.78 | 0 | 5 | $400.00 | $155.33 | 0 | 0 |
| $0.71 | 0 | 1 | $405.00 | $160.30 | 0 | 0 |
| $0.64 | 0 | 1 | $410.00 | $165.26 | 0 | 0 |
| $0.58 | 0 | 0 | $415.00 | $170.24 | 0 | 0 |
| $0.52 | 0 | 2 | $420.00 | $175.22 | 0 | 0 |
| $0.46 | 0 | 0 | $425.00 | $180.21 | 0 | 0 |
| $0.41 | 0 | 0 | $430.00 | $185.21 | 0 | 0 |
| $0.36 | 0 | 0 | $435.00 | $190.21 | 0 | 0 |
| $0.32 | 0 | 2 | $440.00 | $195.21 | 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 11:59，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 19:59:30 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
ARM控股 讨论区 0 条评论