美国运通
AXP
313.59
-0.28
-0.09%
美国运通
US · AXP
#83 按市值排名
上市于 1977
313.59
-0.28
-0.09%
实时 - 追踪5344个代码 - 心跳于76秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
12524 6997
■ 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 1.8 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30.57%——对应一个标准差的波动区间大约为$287.52–$339.66。
期权隐含区间（约68%概率），27天
$287.52现价 $313.59$339.66
分析师目标价区间（约12个月）
$315.00均值 $371.71$425.00
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 $332.50 | 看涨 | $1.55 | 2,598 | 18 | 42.76% |
| Oct 23 $327.50 | 看涨 | $2.49 | 2,408 | 113 | 46.00% |
| Oct 16 $315.00 | 看涨 | $1.39 | 917 | 611 | 49.81% |
| Oct 16 $300.00 | 看跌 | $0.02 | 624 | 2,626 | 74.92% |
| Oct 23 $330.00 | 看涨 | $1.92 | 612 | 929 | 43.62% |
| Oct 16 $310.00 | 看跌 | $0.70 | 493 | 2,136 | 52.15% |
| Oct 2 $300.00 | 看跌 | $1.00 | 453 | 705 | 53.54% |
| Oct 9 $310.00 | 看涨 | $0.07 | 415 | 438 | 39.75% |
| Sep 25 $305.00 | 看跌 | $1.91 | 387 | 332 | 22.91% |
| Oct 16 $320.00 | 看涨 | $0.25 | 361 | 759 | 50.68% |
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 (67个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $116.61 | 0 | 0 | $195.00 | $0.00 | 0 | 12 |
| $111.62 | 0 | 0 | $200.00 | $0.00 | 0 | 31 |
| $106.62 | 0 | 0 | $205.00 | $0.00 | 0 | 16 |
| $101.63 | 0 | 0 | $210.00 | $0.00 | 0 | 27 |
| $96.63 | 0 | 0 | $215.00 | $0.00 | 0 | 17 |
| $91.64 | 0 | 0 | $220.00 | $0.00 | 0 | 45 |
| $86.64 | 0 | 0 | $225.00 | $0.00 | 0 | 36 |
| $81.65 | 0 | 0 | $230.00 | $0.01 | 0 | 10 |
| $76.66 | 0 | 0 | $235.00 | $0.01 | 0 | 45 |
| $71.67 | 0 | 0 | $240.00 | $0.02 | 0 | 121 |
| $66.68 | 0 | 0 | $245.00 | $0.03 | 0 | 188 |
| $61.69 | 0 | 1 | $250.00 | $0.03 | 0 | 231 |
| $56.70 | 0 | 0 | $255.00 | $0.04 | 0 | 210 |
| $51.71 | 0 | 0 | $260.00 | $0.04 | 0 | 255 |
| $46.72 | 0 | 0 | $265.00 | $0.02 | 11 | 187 |
| $41.73 | 0 | 0 | $270.00 | $0.04 | 32 | 156 |
| $36.74 | 0 | 0 | $275.00 | $0.10 | 1 | 36 |
| $31.75 | 0 | 0 | $280.00 | $0.06 | 2 | 148 |
| $26.83 | 0 | 0 | $285.00 | $0.14 | 1 | 61 |
| $0.00 | 0 | 0 | $287.50 | $0.00 | 0 | 0 |
| $21.90 | 0 | 0 | $290.00 | $0.10 | 100 | 60 |
| $19.45 | 0 | 0 | $292.50 | $0.26 | 0 | 12 |
| $17.10 | 0 | 0 | $295.00 | $0.34 | 69 | 53 |
| $14.78 | 0 | 0 | $297.50 | $0.58 | 0 | 33 |
| $12.51 | 0 | 29 | $300.00 | $0.91 | 18 | 602 |
| $10.49 | 0 | 0 | $302.50 | $1.22 | 24 | 35 |
| $8.47 | 0 | 1 | $305.00 | $1.91 | 387 | 332 |
| $5.35 | 2 | 3 | $307.50 | $2.88 | 6 | 82 |
| $4.00 | 10 | 3 | $310.00 | $3.81 | 89 | 145 |
| $2.59 | 11 | 18 | $312.50 | $5.15 | 6 | 126 |
| $1.89 | 8 | 64 | $315.00 | $7.60 | 5 | 195 |
| $1.37 | 7 | 2,618 | $317.50 | $7.87 | 0 | 29 |
| $0.85 | 97 | 87 | $320.00 | $11.20 | 10 | 237 |
| $0.56 | 79 | 2,381 | $322.50 | $11.80 | 0 | 42 |
| $0.36 | 13 | 143 | $325.00 | $15.54 | 4 | 129 |
| $0.25 | 4 | 17 | $327.50 | $16.46 | 0 | 15 |
| $0.14 | 12 | 142 | $330.00 | $18.88 | 0 | 146 |
| $0.06 | 2 | 9 | $332.50 | $21.35 | 0 | 0 |
| $0.16 | 6 | 110 | $335.00 | $23.83 | 0 | 0 |
| $0.05 | 1 | 9 | $337.50 | $26.33 | 0 | 0 |
| $0.12 | 0 | 141 | $340.00 | $28.83 | 0 | 0 |
| $0.09 | 1 | 5 | $342.50 | $31.33 | 0 | 0 |
| $0.05 | 1 | 116 | $345.00 | $33.83 | 0 | 0 |
| $0.10 | 0 | 22 | $347.50 | $36.33 | 0 | 0 |
| $0.10 | 0 | 141 | $350.00 | $38.83 | 0 | 0 |
| $0.09 | 0 | 14 | $352.50 | $41.33 | 0 | 0 |
| $0.01 | 1 | 21 | $355.00 | $43.83 | 0 | 0 |
| $0.07 | 0 | 5 | $357.50 | $46.33 | 0 | 0 |
| $0.07 | 0 | 125 | $360.00 | $48.83 | 0 | 0 |
| $0.05 | 0 | 80 | $365.00 | $53.83 | 0 | 0 |
| $0.04 | 0 | 22 | $370.00 | $58.83 | 0 | 0 |
| $0.02 | 0 | 46 | $375.00 | $63.83 | 0 | 0 |
| $0.01 | 0 | 77 | $380.00 | $68.83 | 0 | 0 |
| $0.01 | 0 | 39 | $385.00 | $73.83 | 0 | 0 |
| $0.00 | 0 | 24 | $390.00 | $78.83 | 0 | 0 |
| $0.00 | 0 | 6 | $395.00 | $83.83 | 0 | 0 |
| $0.00 | 0 | 57 | $400.00 | $88.83 | 0 | 0 |
| $0.00 | 0 | 45 | $405.00 | $93.83 | 0 | 0 |
| $0.00 | 0 | 15 | $410.00 | $98.83 | 0 | 0 |
| $0.00 | 0 | 54 | $415.00 | $103.83 | 0 | 0 |
| $0.00 | 0 | 28 | $420.00 | $108.83 | 0 | 0 |
| $0.00 | 0 | 46 | $425.00 | $113.83 | 0 | 0 |
| $0.00 | 0 | 14 | $430.00 | $118.83 | 0 | 0 |
| $0.00 | 0 | 4 | $435.00 | $123.83 | 0 | 0 |
| $0.00 | 0 | 7 | $440.00 | $128.83 | 0 | 0 |
| $0.00 | 0 | 26 | $445.00 | $133.83 | 0 | 0 |
| $0.00 | 0 | 39 | $450.00 | $138.83 | 0 | 0 |
Oct 2, 2026 (67个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $103.38 | 45 | 25 | $195.00 | $0.00 | 0 | 14 |
| $98.39 | 60 | 18 | $200.00 | $0.00 | 0 | 3 |
| $93.90 | 31 | 10 | $205.00 | $0.00 | 0 | 48 |
| $88.90 | 40 | 14 | $210.00 | $0.00 | 0 | 63 |
| $84.65 | 28 | 14 | $215.00 | $0.00 | 0 | 61 |
| $79.65 | 4 | 1 | $220.00 | $0.01 | 3 | 16 |
| $79.19 | 0 | 0 | $225.00 | $0.01 | 4 | 242 |
| $74.19 | 0 | 0 | $230.00 | $0.01 | 2 | 18 |
| $69.19 | 0 | 0 | $235.00 | $0.01 | 4 | 23 |
| $64.19 | 0 | 0 | $240.00 | $0.01 | 10 | 95 |
| $59.19 | 0 | 0 | $245.00 | $0.01 | 9 | 30 |
| $54.19 | 0 | 0 | $250.00 | $0.01 | 3 | 187 |
| $49.19 | 0 | 0 | $255.00 | $0.01 | 1 | 59 |
| $44.19 | 0 | 0 | $260.00 | $0.01 | 4 | 30 |
| $39.19 | 0 | 0 | $265.00 | $0.01 | 12 | 92 |
| $34.21 | 0 | 0 | $270.00 | $0.01 | 21 | 69 |
| $29.23 | 0 | 0 | $275.00 | $0.04 | 0 | 276 |
| $26.75 | 0 | 0 | $277.50 | $0.05 | 0 | 16 |
| $24.26 | 0 | 10 | $280.00 | $0.05 | 16 | 110 |
| $21.77 | 0 | 0 | $282.50 | $0.07 | 0 | 157 |
| $19.28 | 0 | 1 | $285.00 | $0.02 | 1 | 191 |
| $16.80 | 0 | 0 | $287.50 | $0.02 | 4 | 238 |
| $14.31 | 0 | 14 | $290.00 | $0.06 | 75 | 299 |
| $11.82 | 0 | 0 | $292.50 | $0.10 | 24 | 165 |
| $7.10 | 26 | 28 | $295.00 | $0.20 | 169 | 295 |
| $4.15 | 7 | 8 | $297.50 | $0.42 | 137 | 731 |
| $3.10 | 171 | 222 | $300.00 | $1.00 | 453 | 705 |
| $1.80 | 193 | 273 | $302.50 | $2.68 | 87 | 160 |
| $0.60 | 11 | 275 | $305.00 | $4.93 | 60 | 263 |
| $0.26 | 108 | 2,558 | $307.50 | $7.36 | 12 | 223 |
| $0.09 | 24 | 426 | $310.00 | $8.15 | 14 | 21 |
| $0.06 | 44 | 2,615 | $312.50 | $11.10 | 54 | 1 |
| $0.03 | 67 | 394 | $315.00 | $13.47 | 237 | 0 |
| $0.01 | 9 | 89 | $317.50 | $15.55 | 41 | 2 |
| $0.01 | 29 | 536 | $320.00 | $18.30 | 39 | 3 |
| $0.02 | 1 | 112 | $322.50 | $18.41 | 0 | 0 |
| $0.03 | 6 | 129 | $325.00 | $20.91 | 0 | 0 |
| $0.03 | 0 | 83 | $327.50 | $23.40 | 0 | 0 |
| $0.02 | 0 | 101 | $330.00 | $25.90 | 0 | 0 |
| $0.01 | 0 | 33 | $332.50 | $28.40 | 0 | 0 |
| $0.01 | 2 | 58 | $335.00 | $30.90 | 0 | 0 |
| $0.00 | 0 | 7 | $337.50 | $33.40 | 0 | 0 |
| $0.00 | 0 | 249 | $340.00 | $35.90 | 0 | 0 |
| $0.00 | 0 | 21 | $342.50 | $38.40 | 0 | 0 |
| $0.00 | 0 | 23 | $345.00 | $40.90 | 0 | 0 |
| $0.00 | 0 | 156 | $347.50 | $43.40 | 0 | 0 |
| $0.00 | 0 | 24 | $350.00 | $45.90 | 0 | 0 |
| $0.00 | 0 | 38 | $355.00 | $50.90 | 0 | 0 |
| $0.00 | 0 | 58 | $360.00 | $55.90 | 0 | 0 |
| $0.00 | 0 | 12 | $365.00 | $60.90 | 0 | 0 |
| $0.00 | 0 | 63 | $370.00 | $65.90 | 0 | 0 |
| $0.00 | 0 | 42 | $375.00 | $70.90 | 0 | 0 |
| $0.00 | 0 | 8 | $380.00 | $75.90 | 0 | 0 |
| $0.00 | 0 | 9 | $385.00 | $80.90 | 0 | 0 |
| $0.00 | 0 | 17 | $390.00 | $85.90 | 0 | 0 |
| $0.00 | 0 | 8 | $395.00 | $90.90 | 0 | 0 |
| $0.00 | 0 | 25 | $400.00 | $95.90 | 0 | 0 |
| $0.00 | 0 | 19 | $405.00 | $100.90 | 0 | 0 |
| $0.00 | 0 | 17 | $410.00 | $105.90 | 0 | 0 |
| $0.00 | 0 | 1 | $415.00 | $110.90 | 0 | 0 |
| $0.00 | 0 | 11 | $420.00 | $115.90 | 0 | 0 |
| $0.00 | 0 | 3 | $425.00 | $120.90 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $125.90 | 0 | 0 |
| $0.00 | 0 | 0 | $435.00 | $130.90 | 0 | 0 |
| $0.01 | 2 | 5 | $440.00 | $135.90 | 0 | 0 |
| $0.00 | 0 | 2 | $445.00 | $140.90 | 0 | 0 |
| $0.00 | 0 | 7 | $450.00 | $145.90 | 0 | 0 |
Oct 9, 2026 (65个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $113.10 | 0 | 0 | $195.00 | $0.00 | 0 | 2 |
| $108.10 | 0 | 0 | $200.00 | $0.00 | 0 | 15 |
| $103.10 | 0 | 0 | $205.00 | $0.00 | 0 | 14 |
| $98.10 | 0 | 0 | $210.00 | $0.00 | 0 | 22 |
| $93.10 | 0 | 0 | $215.00 | $0.00 | 0 | 116 |
| $88.10 | 0 | 0 | $220.00 | $0.01 | 27 | 455 |
| $83.10 | 0 | 0 | $225.00 | $0.00 | 0 | 177 |
| $78.10 | 0 | 0 | $230.00 | $0.00 | 0 | 330 |
| $73.10 | 0 | 0 | $235.00 | $0.00 | 0 | 74 |
| $68.10 | 0 | 0 | $240.00 | $0.00 | 0 | 124 |
| $63.10 | 0 | 0 | $245.00 | $0.00 | 0 | 40 |
| $58.10 | 0 | 0 | $250.00 | $0.00 | 0 | 27 |
| $53.10 | 0 | 0 | $255.00 | $0.00 | 0 | 29 |
| $48.10 | 0 | 0 | $260.00 | $0.00 | 0 | 47 |
| $43.10 | 0 | 0 | $265.00 | $0.00 | 0 | 37 |
| $38.10 | 0 | 0 | $270.00 | $0.00 | 0 | 173 |
| $33.10 | 0 | 0 | $275.00 | $0.00 | 0 | 246 |
| $30.60 | 0 | 0 | $277.50 | $0.00 | 0 | 8 |
| $28.10 | 0 | 0 | $280.00 | $0.00 | 0 | 270 |
| $25.60 | 0 | 0 | $282.50 | $0.00 | 0 | 121 |
| $23.10 | 0 | 0 | $285.00 | $0.08 | 15 | 358 |
| $20.60 | 0 | 0 | $287.50 | $0.04 | 7 | 143 |
| $18.10 | 0 | 0 | $290.00 | $0.02 | 5 | 466 |
| $15.60 | 0 | 0 | $292.50 | $0.01 | 10 | 472 |
| $13.10 | 0 | 0 | $295.00 | $0.03 | 23 | 220 |
| $10.60 | 0 | 0 | $297.50 | $0.02 | 62 | 495 |
| $4.70 | 26 | 59 | $300.00 | $0.08 | 49 | 359 |
| $2.40 | 60 | 165 | $302.50 | $0.30 | 30 | 152 |
| $1.10 | 47 | 652 | $305.00 | $1.00 | 116 | 162 |
| $0.26 | 326 | 470 | $307.50 | $3.20 | 6 | 123 |
| $0.07 | 415 | 438 | $310.00 | $5.31 | 4 | 49 |
| $0.01 | 4 | 215 | $312.50 | $5.69 | 0 | 14 |
| $0.01 | 26 | 342 | $315.00 | $10.25 | 2 | 80 |
| $0.01 | 2 | 113 | $317.50 | $10.43 | 0 | 2 |
| $0.03 | 10 | 338 | $320.00 | $12.90 | 0 | 29 |
| $0.01 | 1 | 50 | $322.50 | $15.38 | 0 | 1 |
| $0.00 | 0 | 286 | $325.00 | $21.40 | 1 | 23 |
| $0.00 | 0 | 7 | $327.50 | $20.37 | 0 | 0 |
| $0.00 | 0 | 519 | $330.00 | $22.87 | 0 | 6 |
| $0.00 | 0 | 29 | $332.50 | $25.37 | 0 | 0 |
| $0.01 | 1 | 500 | $335.00 | $27.87 | 0 | 9 |
| $0.00 | 0 | 0 | $337.50 | $30.37 | 0 | 0 |
| $0.00 | 0 | 35 | $340.00 | $32.87 | 0 | 4 |
| $0.00 | 0 | 12 | $345.00 | $37.87 | 0 | 2 |
| $0.03 | 2 | 76 | $350.00 | $42.87 | 0 | 0 |
| $0.00 | 0 | 42 | $355.00 | $47.87 | 0 | 0 |
| $0.00 | 0 | 31 | $360.00 | $52.87 | 0 | 0 |
| $0.00 | 0 | 4 | $365.00 | $57.87 | 0 | 2 |
| $0.00 | 0 | 5 | $370.00 | $62.87 | 0 | 1 |
| $0.00 | 0 | 3 | $375.00 | $67.87 | 0 | 0 |
| $0.00 | 0 | 1 | $380.00 | $72.87 | 0 | 18 |
| $0.00 | 0 | 1 | $385.00 | $77.86 | 0 | 30 |
| $0.00 | 0 | 0 | $390.00 | $82.86 | 0 | 17 |
| $0.00 | 0 | 1 | $395.00 | $87.86 | 0 | 5 |
| $0.00 | 0 | 2 | $400.00 | $92.86 | 0 | 8 |
| $0.00 | 0 | 0 | $405.00 | $97.86 | 0 | 8 |
| $0.00 | 0 | 0 | $410.00 | $102.86 | 0 | 6 |
| $0.00 | 0 | 7 | $415.00 | $107.86 | 0 | 17 |
| $0.00 | 0 | 0 | $420.00 | $112.86 | 0 | 30 |
| $0.00 | 0 | 1 | $425.00 | $117.86 | 0 | 24 |
| $0.00 | 0 | 11 | $430.00 | $122.86 | 0 | 5 |
| $0.00 | 0 | 3 | $435.00 | $127.86 | 0 | 4 |
| $0.00 | 0 | 0 | $440.00 | $132.86 | 0 | 15 |
| $0.00 | 0 | 0 | $445.00 | $137.86 | 0 | 10 |
| $0.00 | 0 | 0 | $450.00 | $142.86 | 0 | 24 |
Oct 16, 2026 (68个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $155.67 | 13 | 35 | $155.00 | $0.00 | 0 | 6 |
| $150.68 | 13 | 17 | $160.00 | $0.00 | 0 | 53 |
| $141.95 | 0 | 24 | $165.00 | $0.00 | 0 | 31 |
| $140.46 | 2 | 21 | $170.00 | $0.00 | 0 | 35 |
| $135.47 | 3 | 13 | $175.00 | $0.00 | 0 | 29 |
| $129.83 | 1 | 50 | $180.00 | $0.00 | 0 | 146 |
| $125.53 | 18 | 54 | $185.00 | $0.00 | 0 | 90 |
| $120.55 | 24 | 20 | $190.00 | $0.00 | 0 | 202 |
| $115.29 | 8 | 15 | $195.00 | $0.00 | 0 | 172 |
| $110.30 | 2 | 5 | $200.00 | $0.00 | 0 | 104 |
| $96.96 | 0 | 0 | $210.00 | $0.00 | 0 | 123 |
| $86.96 | 0 | 0 | $220.00 | $0.01 | 9 | 99 |
| $80.55 | 8 | 11 | $230.00 | $0.01 | 8 | 164 |
| $75.57 | 8 | 14 | $235.00 | $0.06 | 4 | 288 |
| $66.97 | 0 | 8 | $240.00 | $0.08 | 2 | 237 |
| $65.58 | 6 | 5 | $245.00 | $0.07 | 1 | 68 |
| $60.59 | 6 | 6 | $250.00 | $0.08 | 2 | 1,113 |
| $51.97 | 0 | 19 | $255.00 | $0.01 | 1 | 161 |
| $46.98 | 0 | 17 | $260.00 | $0.06 | 1 | 486 |
| $45.30 | 24 | 5 | $265.00 | $0.03 | 66 | 121 |
| $40.31 | 24 | 10 | $270.00 | $0.07 | 208 | 457 |
| $32.00 | 0 | 2 | $275.00 | $0.04 | 206 | 135 |
| $29.50 | 0 | 0 | $277.50 | $0.02 | 0 | 7 |
| $30.19 | 8 | 14 | $280.00 | $0.02 | 3 | 934 |
| $27.70 | 8 | 4 | $282.50 | $0.02 | 6 | 82 |
| $22.01 | 0 | 1 | $285.00 | $0.07 | 8 | 501 |
| $19.51 | 0 | 0 | $287.50 | $0.07 | 12 | 155 |
| $19.87 | 1 | 28 | $290.00 | $0.01 | 191 | 1,255 |
| $14.57 | 0 | 5 | $292.50 | $0.04 | 8 | 189 |
| $12.13 | 0 | 19 | $295.00 | $0.04 | 21 | 469 |
| $9.82 | 0 | 21 | $297.50 | $0.05 | 46 | 347 |
| $14.07 | 3 | 181 | $300.00 | $0.02 | 624 | 2,626 |
| $7.61 | 2 | 106 | $302.50 | $0.16 | 245 | 349 |
| $8.10 | 27 | 447 | $305.00 | $0.15 | 97 | 389 |
| $7.50 | 212 | 222 | $307.50 | $0.29 | 73 | 354 |
| $4.43 | 170 | 965 | $310.00 | $0.70 | 493 | 2,136 |
| $3.36 | 279 | 2,503 | $312.50 | $1.42 | 59 | 132 |
| $1.39 | 917 | 611 | $315.00 | $2.76 | 6 | 113 |
| $0.65 | 264 | 2,600 | $317.50 | $9.70 | 1 | 9 |
| $0.25 | 361 | 759 | $320.00 | $6.50 | 34 | 864 |
| $0.13 | 11 | 173 | $322.50 | $15.66 | 0 | 1 |
| $0.04 | 43 | 435 | $325.00 | $18.11 | 0 | 0 |
| $0.02 | 1 | 159 | $327.50 | $20.57 | 0 | 0 |
| $0.01 | 225 | 1,082 | $330.00 | $16.28 | 5 | 202 |
| $0.02 | 0 | 76 | $332.50 | $25.55 | 0 | 0 |
| $0.02 | 201 | 231 | $335.00 | $28.05 | 0 | 0 |
| $0.00 | 0 | 0 | $337.50 | $30.55 | 0 | 0 |
| $0.09 | 66 | 767 | $340.00 | $33.05 | 0 | 85 |
| $0.00 | 0 | 45 | $345.00 | $38.05 | 0 | 0 |
| $0.01 | 11 | 1,133 | $350.00 | $40.63 | 1 | 127 |
| $0.00 | 0 | 9 | $355.00 | $48.05 | 0 | 0 |
| $0.00 | 0 | 1,150 | $360.00 | $53.05 | 0 | 15 |
| $0.00 | 0 | 21 | $365.00 | $51.90 | 8 | 0 |
| $0.00 | 0 | 910 | $370.00 | $56.89 | 8 | 0 |
| $0.00 | 0 | 6 | $375.00 | $68.05 | 0 | 0 |
| $0.01 | 4 | 316 | $380.00 | $73.05 | 0 | 0 |
| $0.00 | 0 | 518 | $390.00 | $83.05 | 0 | 0 |
| $0.01 | 1 | 401 | $400.00 | $93.05 | 0 | 0 |
| $0.01 | 8 | 174 | $410.00 | $103.05 | 0 | 0 |
| $0.00 | 0 | 82 | $420.00 | $113.05 | 0 | 0 |
| $0.01 | 4 | 65 | $430.00 | $123.05 | 0 | 0 |
| $0.00 | 0 | 40 | $440.00 | $133.05 | 0 | 0 |
| $0.00 | 0 | 63 | $450.00 | $143.05 | 0 | 0 |
| $0.00 | 0 | 42 | $460.00 | $153.05 | 0 | 0 |
| $0.00 | 0 | 15 | $470.00 | $163.05 | 0 | 0 |
| $0.00 | 0 | 32 | $480.00 | $173.05 | 0 | 0 |
| $0.00 | 0 | 7 | $490.00 | $183.05 | 0 | 0 |
| $0.00 | 0 | 4 | $500.00 | $193.05 | 0 | 0 |
Oct 23, 2026 (69个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $119.05 | 0 | 0 | $195.00 | $0.00 | 0 | 13 |
| $114.06 | 0 | 0 | $200.00 | $0.00 | 0 | 32 |
| $109.07 | 0 | 0 | $205.00 | $0.01 | 0 | 41 |
| $104.08 | 0 | 0 | $210.00 | $0.01 | 0 | 93 |
| $99.09 | 0 | 0 | $215.00 | $0.02 | 0 | 33 |
| $94.10 | 0 | 0 | $220.00 | $0.03 | 0 | 9 |
| $89.11 | 0 | 0 | $225.00 | $0.04 | 0 | 65 |
| $84.12 | 0 | 0 | $230.00 | $0.04 | 0 | 81 |
| $79.14 | 0 | 0 | $235.00 | $0.05 | 0 | 19 |
| $74.15 | 0 | 0 | $240.00 | $0.04 | 28 | 11 |
| $69.16 | 0 | 0 | $245.00 | $0.06 | 0 | 15 |
| $64.17 | 0 | 0 | $250.00 | $0.07 | 0 | 21 |
| $59.18 | 0 | 0 | $255.00 | $0.05 | 1 | 17 |
| $54.19 | 0 | 0 | $260.00 | $0.07 | 35 | 49 |
| $49.21 | 0 | 0 | $265.00 | $0.05 | 6 | 52 |
| $46.71 | 0 | 0 | $267.50 | $0.10 | 0 | 1 |
| $44.22 | 0 | 1 | $270.00 | $0.05 | 61 | 208 |
| $41.73 | 0 | 0 | $272.50 | $0.07 | 13 | 43 |
| $39.28 | 0 | 0 | $275.00 | $0.09 | 8 | 79 |
| $36.87 | 0 | 0 | $277.50 | $0.12 | 7 | 74 |
| $39.00 | 3 | 11 | $280.00 | $0.27 | 84 | 450 |
| $32.04 | 0 | 1 | $282.50 | $0.33 | 1 | 23 |
| $29.63 | 0 | 0 | $285.00 | $0.50 | 47 | 589 |
| $27.30 | 0 | 4 | $287.50 | $0.63 | 32 | 64 |
| $29.94 | 5 | 72 | $290.00 | $0.87 | 171 | 275 |
| $22.72 | 0 | 4 | $292.50 | $1.07 | 24 | 120 |
| $20.54 | 0 | 3 | $295.00 | $1.42 | 188 | 232 |
| $18.52 | 0 | 32 | $297.50 | $1.86 | 16 | 58 |
| $20.20 | 2 | 20 | $300.00 | $2.45 | 296 | 445 |
| $14.69 | 0 | 20 | $302.50 | $3.03 | 3 | 71 |
| $11.95 | 19 | 118 | $305.00 | $4.05 | 48 | 171 |
| $10.55 | 15 | 24 | $307.50 | $4.87 | 69 | 37 |
| $9.48 | 11 | 135 | $310.00 | $5.56 | 43 | 174 |
| $7.95 | 31 | 240 | $312.50 | $4.75 | 9 | 54 |
| $7.15 | 95 | 322 | $315.00 | $7.43 | 32 | 114 |
| $5.65 | 184 | 41 | $317.50 | $7.65 | 19 | 23 |
| $4.60 | 149 | 261 | $320.00 | $11.35 | 34 | 79 |
| $3.85 | 174 | 54 | $322.50 | $12.50 | 0 | 0 |
| $3.05 | 199 | 583 | $325.00 | $10.85 | 15 | 7 |
| $2.49 | 2,408 | 113 | $327.50 | $16.38 | 14 | 0 |
| $1.92 | 612 | 929 | $330.00 | $14.50 | 1 | 27 |
| $1.55 | 2,598 | 18 | $332.50 | $20.26 | 0 | 0 |
| $1.22 | 121 | 111 | $335.00 | $22.31 | 0 | 1 |
| $0.97 | 4 | 18 | $337.50 | $24.53 | 0 | 0 |
| $0.96 | 109 | 336 | $340.00 | $26.79 | 0 | 71 |
| $0.88 | 4 | 0 | $342.50 | $29.07 | 0 | 0 |
| $0.72 | 4 | 26 | $345.00 | $31.48 | 0 | 0 |
| $0.60 | 1 | 2 | $347.50 | $33.89 | 0 | 0 |
| $0.25 | 28 | 214 | $350.00 | $36.31 | 0 | 0 |
| $0.50 | 3 | 18 | $355.00 | $41.24 | 0 | 0 |
| $0.17 | 2 | 29 | $360.00 | $46.22 | 0 | 0 |
| $0.21 | 0 | 12 | $365.00 | $51.20 | 0 | 0 |
| $0.19 | 0 | 12 | $370.00 | $56.18 | 0 | 0 |
| $0.17 | 0 | 6 | $375.00 | $61.17 | 0 | 0 |
| $0.15 | 0 | 22 | $380.00 | $66.16 | 0 | 0 |
| $0.13 | 0 | 10 | $385.00 | $71.15 | 0 | 0 |
| $0.11 | 0 | 29 | $390.00 | $76.14 | 0 | 0 |
| $0.10 | 0 | 93 | $395.00 | $81.13 | 0 | 0 |
| $0.09 | 0 | 13 | $400.00 | $86.13 | 0 | 0 |
| $0.07 | 0 | 9 | $405.00 | $91.13 | 0 | 0 |
| $0.06 | 0 | 20 | $410.00 | $96.13 | 0 | 0 |
| $0.04 | 0 | 18 | $415.00 | $101.13 | 0 | 0 |
| $0.03 | 0 | 11 | $420.00 | $106.13 | 0 | 0 |
| $0.02 | 0 | 12 | $425.00 | $111.13 | 0 | 0 |
| $0.01 | 0 | 0 | $430.00 | $116.13 | 0 | 0 |
| $0.01 | 0 | 0 | $435.00 | $121.13 | 0 | 0 |
| $0.01 | 0 | 0 | $440.00 | $126.13 | 0 | 0 |
| $0.00 | 0 | 0 | $445.00 | $131.13 | 0 | 0 |
| $0.00 | 0 | 4 | $450.00 | $136.13 | 0 | 0 |
Oct 30, 2026 (65个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $119.58 | 0 | 0 | $195.00 | $0.00 | 0 | 8 |
| $114.59 | 0 | 0 | $200.00 | $0.00 | 0 | 7 |
| $109.60 | 0 | 0 | $205.00 | $0.00 | 0 | 2 |
| $104.61 | 0 | 0 | $210.00 | $0.00 | 0 | 28 |
| $99.62 | 0 | 0 | $215.00 | $0.01 | 0 | 7 |
| $94.63 | 0 | 0 | $220.00 | $0.01 | 0 | 6 |
| $89.64 | 0 | 0 | $225.00 | $0.01 | 0 | 4 |
| $84.65 | 0 | 0 | $230.00 | $0.02 | 0 | 2 |
| $79.67 | 0 | 0 | $235.00 | $0.02 | 0 | 0 |
| $74.69 | 0 | 0 | $240.00 | $0.03 | 0 | 2 |
| $69.71 | 0 | 0 | $245.00 | $0.05 | 0 | 9 |
| $64.74 | 0 | 0 | $250.00 | $0.07 | 0 | 1 |
| $59.77 | 0 | 0 | $255.00 | $0.10 | 0 | 21 |
| $54.82 | 0 | 0 | $260.00 | $0.10 | 18 | 47 |
| $49.88 | 0 | 0 | $265.00 | $0.19 | 0 | 47 |
| $44.94 | 0 | 0 | $270.00 | $0.18 | 20 | 277 |
| $40.00 | 0 | 0 | $275.00 | $0.38 | 9 | 76 |
| $35.28 | 0 | 1 | $280.00 | $0.62 | 26 | 139 |
| $33.00 | 0 | 0 | $282.50 | $0.49 | 1 | 23 |
| $30.72 | 0 | 0 | $285.00 | $0.53 | 8 | 336 |
| $28.44 | 0 | 0 | $287.50 | $1.10 | 2 | 8 |
| $26.16 | 0 | 1 | $290.00 | $1.46 | 52 | 223 |
| $24.03 | 0 | 0 | $292.50 | $1.80 | 0 | 15 |
| $21.94 | 0 | 1 | $295.00 | $2.01 | 36 | 126 |
| $19.86 | 0 | 1 | $297.50 | $2.66 | 1 | 6 |
| $17.40 | 3 | 44 | $300.00 | $3.40 | 62 | 269 |
| $15.96 | 0 | 0 | $302.50 | $3.83 | 32 | 33 |
| $14.38 | 0 | 104 | $305.00 | $4.97 | 2 | 146 |
| $12.80 | 0 | 2 | $307.50 | $5.57 | 0 | 11 |
| $10.30 | 4 | 242 | $310.00 | $6.84 | 10 | 89 |
| $9.60 | 23 | 5 | $312.50 | $7.93 | 25 | 13 |
| $8.28 | 13 | 74 | $315.00 | $9.46 | 23 | 68 |
| $9.95 | 5 | 3 | $317.50 | $10.22 | 0 | 0 |
| $5.99 | 55 | 95 | $320.00 | $12.50 | 4 | 60 |
| $5.03 | 15 | 10 | $322.50 | $13.11 | 0 | 0 |
| $4.36 | 53 | 98 | $325.00 | $14.82 | 0 | 7 |
| $3.49 | 9 | 1 | $327.50 | $16.69 | 0 | 0 |
| $3.00 | 214 | 266 | $330.00 | $18.55 | 0 | 3 |
| $0.00 | 0 | 0 | $332.50 | $0.00 | 0 | 0 |
| $2.00 | 50 | 51 | $335.00 | $22.59 | 0 | 2 |
| $0.00 | 0 | 0 | $337.50 | $0.00 | 0 | 0 |
| $1.51 | 35 | 28 | $340.00 | $27.08 | 0 | 2 |
| $0.00 | 0 | 0 | $342.50 | $0.00 | 0 | 0 |
| $1.16 | 34 | 39 | $345.00 | $31.60 | 0 | 0 |
| $0.62 | 13 | 55 | $350.00 | $36.34 | 0 | 0 |
| $0.54 | 3 | 96 | $355.00 | $41.25 | 0 | 0 |
| $0.42 | 0 | 5 | $360.00 | $46.17 | 0 | 0 |
| $0.23 | 25 | 58 | $365.00 | $51.13 | 0 | 0 |
| $0.20 | 0 | 16 | $370.00 | $56.13 | 0 | 0 |
| $0.11 | 0 | 9 | $375.00 | $61.13 | 0 | 0 |
| $0.07 | 0 | 7 | $380.00 | $66.13 | 0 | 0 |
| $0.04 | 0 | 2 | $385.00 | $71.13 | 0 | 0 |
| $0.02 | 0 | 6 | $390.00 | $76.13 | 0 | 0 |
| $0.03 | 1 | 140 | $395.00 | $81.13 | 0 | 0 |
| $0.01 | 1 | 37 | $400.00 | $86.13 | 0 | 0 |
| $0.08 | 1 | 55 | $405.00 | $91.13 | 0 | 0 |
| $0.00 | 0 | 1 | $410.00 | $96.13 | 0 | 0 |
| $0.00 | 0 | 1 | $415.00 | $101.13 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $106.13 | 0 | 0 |
| $0.00 | 0 | 2 | $425.00 | $111.13 | 0 | 0 |
| $0.00 | 0 | 2 | $430.00 | $116.13 | 0 | 0 |
| $0.00 | 0 | 0 | $435.00 | $121.13 | 0 | 0 |
| $0.00 | 0 | 2 | $440.00 | $126.13 | 0 | 0 |
| $0.00 | 0 | 0 | $445.00 | $131.13 | 0 | 0 |
| $0.00 | 0 | 0 | $450.00 | $136.13 | 0 | 0 |
Nov 6, 2026 (62个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $119.47 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $114.49 | 0 | 0 | $200.00 | $0.00 | 0 | 1 |
| $109.50 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $104.51 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $99.52 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $94.54 | 0 | 0 | $220.00 | $0.01 | 0 | 0 |
| $89.56 | 0 | 0 | $225.00 | $0.01 | 0 | 0 |
| $84.58 | 0 | 0 | $230.00 | $0.03 | 0 | 0 |
| $79.62 | 0 | 0 | $235.00 | $0.05 | 0 | 0 |
| $74.67 | 0 | 0 | $240.00 | $0.09 | 0 | 0 |
| $69.74 | 0 | 0 | $245.00 | $0.15 | 0 | 2 |
| $64.81 | 0 | 0 | $250.00 | $0.21 | 0 | 34 |
| $59.88 | 0 | 0 | $255.00 | $0.27 | 0 | 6 |
| $54.96 | 0 | 0 | $260.00 | $0.33 | 0 | 44 |
| $50.04 | 0 | 0 | $265.00 | $0.40 | 0 | 56 |
| $45.11 | 0 | 0 | $270.00 | $0.46 | 0 | 56 |
| $40.29 | 0 | 0 | $275.00 | $0.63 | 0 | 46 |
| $35.53 | 0 | 0 | $280.00 | $0.59 | 8 | 53 |
| $31.20 | 0 | 0 | $285.00 | $1.41 | 27 | 32 |
| $26.87 | 0 | 33 | $290.00 | $2.08 | 15 | 80 |
| $22.54 | 0 | 5 | $295.00 | $3.00 | 5 | 32 |
| $0.00 | 0 | 0 | $297.50 | $0.00 | 0 | 0 |
| $18.58 | 0 | 5 | $300.00 | $2.91 | 26 | 33 |
| $0.00 | 0 | 0 | $302.50 | $0.00 | 0 | 0 |
| $18.14 | 13 | 39 | $305.00 | $5.58 | 0 | 13 |
| $0.00 | 0 | 0 | $307.50 | $0.00 | 0 | 0 |
| $12.15 | 0 | 96 | $310.00 | $8.02 | 3 | 407 |
| $0.00 | 0 | 0 | $312.50 | $0.00 | 0 | 0 |
| $10.88 | 12 | 27 | $315.00 | $7.70 | 12 | 3 |
| $0.00 | 0 | 0 | $317.50 | $0.00 | 0 | 0 |
| $8.43 | 23 | 74 | $320.00 | $12.69 | 0 | 15 |
| $0.00 | 0 | 0 | $322.50 | $0.00 | 0 | 0 |
| $5.25 | 5 | 79 | $325.00 | $12.30 | 1 | 0 |
| $0.00 | 0 | 0 | $327.50 | $0.00 | 0 | 0 |
| $4.34 | 22 | 111 | $330.00 | $19.58 | 0 | 6 |
| $0.00 | 0 | 0 | $332.50 | $0.00 | 0 | 0 |
| $3.70 | 6 | 10 | $335.00 | $23.43 | 0 | 7 |
| $0.00 | 0 | 0 | $337.50 | $0.00 | 0 | 0 |
| $2.83 | 1 | 84 | $340.00 | $27.61 | 0 | 0 |
| $0.00 | 0 | 0 | $342.50 | $0.00 | 0 | 0 |
| $1.55 | 0 | 65 | $345.00 | $32.03 | 0 | 0 |
| $1.02 | 0 | 56 | $350.00 | $36.58 | 0 | 2 |
| $0.82 | 0 | 4 | $355.00 | $41.43 | 0 | 0 |
| $0.63 | 0 | 7 | $360.00 | $46.29 | 0 | 0 |
| $0.43 | 0 | 2 | $365.00 | $51.17 | 0 | 0 |
| $0.29 | 0 | 0 | $370.00 | $56.13 | 0 | 0 |
| $0.19 | 0 | 2 | $375.00 | $61.13 | 0 | 0 |
| $0.12 | 0 | 1 | $380.00 | $66.13 | 0 | 0 |
| $0.08 | 0 | 5 | $385.00 | $71.13 | 0 | 0 |
| $0.05 | 0 | 3 | $390.00 | $76.13 | 0 | 0 |
| $0.03 | 0 | 0 | $395.00 | $81.13 | 0 | 0 |
| $0.02 | 0 | 0 | $400.00 | $86.13 | 0 | 0 |
| $0.01 | 0 | 0 | $405.00 | $91.13 | 0 | 0 |
| $0.01 | 0 | 0 | $410.00 | $96.13 | 0 | 0 |
| $0.00 | 0 | 0 | $415.00 | $101.13 | 0 | 0 |
| $0.00 | 0 | 1 | $420.00 | $106.13 | 0 | 0 |
| $0.00 | 0 | 0 | $425.00 | $111.13 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $116.13 | 0 | 0 |
| $0.00 | 0 | 0 | $435.00 | $121.13 | 0 | 0 |
| $0.00 | 0 | 0 | $440.00 | $126.13 | 0 | 0 |
| $0.00 | 0 | 0 | $445.00 | $131.13 | 0 | 0 |
| $0.00 | 0 | 0 | $450.00 | $136.13 | 0 | 0 |
Nov 13, 2026 (52个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $119.67 | 0 | 0 | $195.00 | $0.10 | 0 | 0 |
| $114.70 | 0 | 0 | $200.00 | $0.11 | 0 | 0 |
| $109.74 | 0 | 0 | $205.00 | $0.13 | 0 | 0 |
| $104.78 | 0 | 0 | $210.00 | $0.16 | 0 | 0 |
| $99.82 | 0 | 0 | $215.00 | $0.18 | 0 | 0 |
| $94.86 | 0 | 0 | $220.00 | $0.21 | 0 | 0 |
| $89.91 | 0 | 0 | $225.00 | $0.25 | 0 | 1 |
| $84.97 | 0 | 0 | $230.00 | $0.29 | 0 | 1 |
| $80.02 | 0 | 0 | $235.00 | $0.33 | 0 | 0 |
| $75.08 | 0 | 0 | $240.00 | $0.37 | 0 | 0 |
| $70.15 | 0 | 0 | $245.00 | $0.42 | 0 | 4 |
| $65.22 | 0 | 0 | $250.00 | $0.48 | 0 | 0 |
| $60.29 | 0 | 0 | $255.00 | $0.53 | 0 | 0 |
| $55.36 | 0 | 0 | $260.00 | $0.59 | 0 | 6 |
| $50.44 | 0 | 0 | $265.00 | $0.25 | 5 | 46 |
| $45.51 | 0 | 0 | $270.00 | $0.56 | 20 | 50 |
| $40.84 | 0 | 0 | $275.00 | $0.55 | 8 | 18 |
| $36.18 | 0 | 0 | $280.00 | $0.90 | 16 | 42 |
| $31.82 | 0 | 0 | $285.00 | $1.57 | 5 | 37 |
| $27.47 | 0 | 0 | $290.00 | $2.51 | 63 | 22 |
| $23.15 | 0 | 3 | $295.00 | $3.70 | 13 | 14 |
| $19.55 | 0 | 3 | $300.00 | $4.95 | 32 | 29 |
| $16.10 | 0 | 2 | $305.00 | $5.82 | 2 | 6 |
| $16.00 | 2 | 5 | $310.00 | $8.55 | 13 | 15 |
| $11.50 | 1 | 6 | $315.00 | $8.75 | 1 | 5 |
| $9.00 | 2 | 6 | $320.00 | $11.35 | 4 | 14 |
| $8.25 | 11 | 19 | $325.00 | $17.25 | 7 | 0 |
| $4.81 | 9 | 18 | $330.00 | $20.04 | 0 | 0 |
| $4.05 | 6 | 20 | $335.00 | $23.73 | 0 | 1 |
| $3.65 | 2 | 20 | $340.00 | $27.72 | 0 | 1 |
| $1.81 | 0 | 1 | $345.00 | $32.15 | 0 | 0 |
| $1.25 | 1 | 2 | $350.00 | $36.61 | 0 | 0 |
| $0.80 | 0 | 0 | $355.00 | $41.33 | 0 | 0 |
| $0.54 | 0 | 1 | $360.00 | $46.18 | 0 | 0 |
| $0.35 | 0 | 0 | $365.00 | $51.13 | 0 | 0 |
| $0.23 | 0 | 0 | $370.00 | $56.13 | 0 | 0 |
| $0.15 | 0 | 0 | $375.00 | $61.13 | 0 | 0 |
| $0.09 | 0 | 0 | $380.00 | $66.13 | 0 | 0 |
| $0.06 | 0 | 0 | $385.00 | $71.13 | 0 | 0 |
| $0.03 | 0 | 5 | $390.00 | $76.13 | 0 | 0 |
| $0.02 | 0 | 3 | $395.00 | $81.13 | 0 | 0 |
| $0.01 | 0 | 1 | $400.00 | $86.13 | 0 | 0 |
| $0.01 | 0 | 0 | $405.00 | $91.13 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $96.13 | 0 | 0 |
| $0.00 | 0 | 0 | $415.00 | $101.13 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $106.13 | 0 | 0 |
| $0.00 | 0 | 0 | $425.00 | $111.13 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $116.13 | 0 | 0 |
| $0.00 | 0 | 0 | $435.00 | $121.13 | 0 | 0 |
| $0.00 | 0 | 0 | $440.00 | $126.13 | 0 | 0 |
| $0.00 | 0 | 0 | $445.00 | $131.13 | 0 | 0 |
| $0.00 | 0 | 0 | $450.00 | $136.13 | 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 12:02，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 20:02:23 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
美国运通 讨论区 0 条评论