百思买
BBY
92.63
-1.54
-1.64%
百思买
US · BBY
#975 按市值排名
上市于 1985
92.63
-1.54
-1.64%
实时 - 追踪5344个代码 - 心跳于66秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
1033 506
■ 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 2.0 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40.48%——对应一个标准差的波动区间大约为$82.43–$102.83。
期权隐含区间（约68%概率），27天
$82.43现价 $92.63$102.83
分析师目标价区间（约12个月）
$71.00均值 $87.57$95.00
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 $96.00 | 看涨 | $0.97 | 268 | 40 | 43.84% |
| Oct 16 $96.00 | 看涨 | $0.77 | 121 | 36 | 68.66% |
| Oct 16 $97.00 | 看涨 | $0.62 | 121 | 47 | 88.89% |
| Oct 30 $100.00 | 看涨 | $1.31 | 96 | 91 | 39.91% |
| Oct 23 $94.00 | 看跌 | $2.63 | 50 | 4 | 42.11% |
| Oct 23 $97.00 | 看涨 | $0.70 | 50 | 28 | 44.21% |
| Oct 23 $93.00 | 看跌 | $1.85 | 48 | 19 | 41.03% |
| Oct 23 $86.00 | 看跌 | $0.26 | 42 | 35 | 47.98% |
| Oct 23 $95.00 | 看涨 | $1.25 | 40 | 286 | 43.37% |
| Oct 2 $94.00 | 看跌 | $6.37 | 37 | 0 | 148.88% |
按今日成交量排序，看涨与看跌合约合并排名。成交量相同时按数据库返回的原始顺序排列。
完整期权链（按到期日）
Oct 2, 2026 (46个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $43.32 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $38.32 | 0 | 1 | $50.00 | $0.00 | 0 | 0 |
| $33.32 | 0 | 1 | $55.00 | $0.00 | 0 | 0 |
| $28.33 | 0 | 0 | $60.00 | $0.00 | 0 | 2 |
| $23.34 | 0 | 0 | $65.00 | $0.01 | 0 | 4 |
| $18.35 | 0 | 1 | $70.00 | $0.03 | 0 | 0 |
| $17.36 | 0 | 1 | $71.00 | $0.03 | 0 | 7 |
| $16.36 | 0 | 0 | $72.00 | $0.04 | 0 | 4 |
| $15.37 | 0 | 1 | $73.00 | $0.05 | 0 | 17 |
| $14.38 | 0 | 1 | $74.00 | $0.05 | 0 | 30 |
| $13.39 | 0 | 0 | $75.00 | $0.06 | 0 | 25 |
| $12.40 | 0 | 0 | $76.00 | $0.08 | 0 | 9 |
| $11.41 | 0 | 0 | $77.00 | $0.09 | 0 | 22 |
| $10.43 | 0 | 1 | $78.00 | $0.10 | 0 | 14 |
| $9.45 | 0 | 0 | $79.00 | $0.12 | 0 | 12 |
| $8.46 | 0 | 3 | $80.00 | $0.14 | 0 | 33 |
| $7.48 | 0 | 1 | $81.00 | $0.05 | 1 | 3 |
| $5.32 | 1 | 1 | $82.00 | $0.01 | 1 | 4 |
| $4.50 | 6 | 10 | $83.00 | $0.20 | 0 | 75 |
| $4.59 | 0 | 5 | $84.00 | $0.26 | 0 | 31 |
| $3.30 | 1 | 1 | $85.00 | $0.05 | 1 | 44 |
| $1.90 | 5 | 12 | $86.00 | $0.42 | 4 | 57 |
| $1.48 | 6 | 68 | $87.00 | $0.70 | 4 | 83 |
| $0.55 | 11 | 27 | $88.00 | $0.90 | 13 | 120 |
| $0.40 | 2 | 30 | $89.00 | $1.30 | 31 | 317 |
| $0.22 | 14 | 154 | $90.00 | $2.83 | 5 | 91 |
| $0.39 | 0 | 46 | $91.00 | $3.51 | 2 | 56 |
| $0.10 | 5 | 461 | $92.00 | $4.54 | 10 | 9 |
| $0.07 | 1 | 86 | $93.00 | $6.30 | 21 | 4 |
| $0.04 | 3 | 71 | $94.00 | $6.37 | 37 | 0 |
| $0.05 | 1 | 104 | $95.00 | $6.20 | 17 | 0 |
| $0.01 | 0 | 100 | $96.00 | $7.76 | 0 | 0 |
| $0.00 | 0 | 43 | $97.00 | $8.76 | 0 | 3 |
| $0.00 | 0 | 56 | $98.00 | $9.76 | 0 | 1 |
| $0.00 | 0 | 59 | $99.00 | $10.76 | 0 | 0 |
| $0.00 | 0 | 85 | $100.00 | $11.76 | 0 | 0 |
| $0.00 | 0 | 2 | $101.00 | $12.76 | 0 | 0 |
| $0.00 | 0 | 7 | $102.00 | $13.76 | 0 | 1 |
| $0.00 | 0 | 47 | $103.00 | $14.76 | 0 | 0 |
| $0.00 | 0 | 5 | $104.00 | $15.76 | 0 | 0 |
| $0.00 | 0 | 5 | $105.00 | $16.76 | 0 | 0 |
| $0.00 | 0 | 28 | $110.00 | $21.76 | 0 | 0 |
| $0.00 | 0 | 34 | $115.00 | $26.76 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $31.76 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $36.76 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $41.76 | 0 | 0 |
Oct 9, 2026 (46个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $43.42 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $38.42 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $32.93 | 1 | 0 | $55.00 | $0.00 | 0 | 2 |
| $28.01 | 1 | 0 | $60.00 | $0.00 | 0 | 1 |
| $23.42 | 0 | 0 | $65.00 | $0.00 | 0 | 2 |
| $18.15 | 2 | 5 | $70.00 | $0.00 | 0 | 1 |
| $17.14 | 4 | 6 | $71.00 | $0.00 | 0 | 0 |
| $16.15 | 2 | 5 | $72.00 | $0.01 | 0 | 1 |
| $15.09 | 3 | 8 | $73.00 | $0.01 | 0 | 10 |
| $14.10 | 3 | 10 | $74.00 | $0.01 | 0 | 0 |
| $13.43 | 0 | 9 | $75.00 | $0.01 | 0 | 0 |
| $12.44 | 0 | 6 | $76.00 | $0.02 | 0 | 4 |
| $11.44 | 0 | 2 | $77.00 | $0.02 | 0 | 9 |
| $10.45 | 0 | 10 | $78.00 | $0.03 | 0 | 7 |
| $9.07 | 2 | 0 | $79.00 | $0.03 | 0 | 36 |
| $8.14 | 2 | 7 | $80.00 | $0.04 | 0 | 10 |
| $7.47 | 0 | 10 | $81.00 | $0.05 | 0 | 86 |
| $6.48 | 0 | 17 | $82.00 | $0.06 | 0 | 19 |
| $5.50 | 0 | 1 | $83.00 | $0.53 | 2 | 79 |
| $4.51 | 0 | 4 | $84.00 | $0.06 | 1 | 91 |
| $2.70 | 4 | 38 | $85.00 | $0.05 | 4 | 111 |
| $2.32 | 1 | 35 | $86.00 | $0.21 | 1 | 106 |
| $1.42 | 3 | 38 | $87.00 | $0.13 | 8 | 167 |
| $0.55 | 9 | 118 | $88.00 | $0.52 | 3 | 76 |
| $0.20 | 7 | 121 | $89.00 | $1.23 | 0 | 26 |
| $0.40 | 0 | 109 | $90.00 | $1.98 | 0 | 56 |
| $0.21 | 0 | 51 | $91.00 | $2.79 | 0 | 5 |
| $0.10 | 0 | 260 | $92.00 | $3.68 | 0 | 15 |
| $0.04 | 0 | 100 | $93.00 | $4.63 | 0 | 0 |
| $0.02 | 0 | 70 | $94.00 | $5.61 | 0 | 24 |
| $0.01 | 0 | 126 | $95.00 | $6.60 | 0 | 0 |
| $0.45 | 2 | 89 | $96.00 | $7.60 | 0 | 0 |
| $0.00 | 0 | 52 | $97.00 | $9.17 | 2 | 0 |
| $0.00 | 0 | 29 | $98.00 | $10.10 | 2 | 0 |
| $0.00 | 0 | 11 | $99.00 | $10.60 | 0 | 0 |
| $0.00 | 0 | 24 | $100.00 | $11.60 | 0 | 0 |
| $0.00 | 0 | 31 | $101.00 | $13.04 | 1 | 0 |
| $0.00 | 0 | 26 | $102.00 | $13.97 | 1 | 0 |
| $0.00 | 0 | 1 | $103.00 | $14.60 | 0 | 0 |
| $0.00 | 0 | 1 | $104.00 | $15.60 | 0 | 0 |
| $0.00 | 0 | 18 | $105.00 | $16.60 | 0 | 0 |
| $0.00 | 0 | 0 | $110.00 | $21.60 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $26.60 | 0 | 0 |
| $0.00 | 0 | 1 | $120.00 | $31.60 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $36.60 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $41.60 | 0 | 0 |
Oct 16, 2026 (47个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $49.18 | 0 | 1 | $45.00 | $0.00 | 0 | 0 |
| $44.18 | 0 | 0 | $50.00 | $0.00 | 0 | 2 |
| $39.18 | 0 | 0 | $55.00 | $0.00 | 0 | 2 |
| $34.18 | 0 | 1 | $60.00 | $0.00 | 0 | 147 |
| $29.18 | 0 | 1 | $65.00 | $0.00 | 0 | 344 |
| $24.20 | 0 | 6 | $70.00 | $0.01 | 0 | 396 |
| $19.22 | 0 | 6 | $75.00 | $0.04 | 0 | 339 |
| $18.23 | 0 | 5 | $76.00 | $0.05 | 0 | 0 |
| $17.23 | 0 | 1 | $77.00 | $0.05 | 0 | 8 |
| $16.74 | 0 | 89 | $77.50 | $0.06 | 0 | 533 |
| $16.24 | 0 | 90 | $78.00 | $0.06 | 0 | 19 |
| $15.25 | 0 | 6 | $79.00 | $0.06 | 0 | 58 |
| $14.25 | 0 | 4 | $80.00 | $0.07 | 0 | 1,924 |
| $13.26 | 0 | 2 | $81.00 | $0.07 | 0 | 568 |
| $12.26 | 0 | 21 | $82.00 | $0.08 | 0 | 46 |
| $11.77 | 0 | 86 | $82.50 | $0.08 | 0 | 575 |
| $11.27 | 0 | 4 | $83.00 | $0.09 | 0 | 100 |
| $10.27 | 0 | 2 | $84.00 | $0.09 | 0 | 83 |
| $10.48 | 1 | 158 | $85.00 | $0.10 | 0 | 2,432 |
| $8.28 | 0 | 42 | $86.00 | $0.10 | 0 | 274 |
| $7.29 | 0 | 23 | $87.00 | $0.11 | 0 | 274 |
| $8.08 | 1 | 3,676 | $87.50 | $0.11 | 0 | 335 |
| $6.30 | 0 | 49 | $88.00 | $0.12 | 0 | 80 |
| $5.31 | 0 | 90 | $89.00 | $0.13 | 0 | 144 |
| $5.35 | 6 | 1,614 | $90.00 | $0.17 | 0 | 193 |
| $4.60 | 1 | 93 | $91.00 | $0.22 | 0 | 3 |
| $2.59 | 0 | 41 | $92.00 | $0.41 | 0 | 87 |
| $3.15 | 1 | 306 | $92.50 | $0.17 | 1 | 210 |
| $2.58 | 1 | 76 | $93.00 | $0.67 | 0 | 24 |
| $2.30 | 2 | 94 | $94.00 | $1.01 | 0 | 21 |
| $1.35 | 17 | 777 | $95.00 | $1.34 | 0 | 178 |
| $0.77 | 121 | 36 | $96.00 | $2.18 | 0 | 1 |
| $0.62 | 121 | 47 | $97.00 | $3.02 | 0 | 164 |
| $0.20 | 2 | 213 | $97.50 | $3.43 | 0 | 1 |
| $0.07 | 0 | 33 | $98.00 | $3.89 | 0 | 0 |
| $0.03 | 0 | 9 | $99.00 | $4.85 | 0 | 0 |
| $0.01 | 0 | 439 | $100.00 | $5.83 | 0 | 1,750 |
| $0.00 | 0 | 28 | $101.00 | $6.83 | 0 | 0 |
| $0.00 | 0 | 53 | $102.00 | $7.83 | 0 | 0 |
| $0.00 | 0 | 39 | $103.00 | $8.83 | 0 | 0 |
| $0.00 | 0 | 15 | $104.00 | $9.83 | 0 | 0 |
| $0.00 | 0 | 756 | $105.00 | $10.83 | 0 | 0 |
| $0.00 | 0 | 87 | $110.00 | $15.83 | 0 | 0 |
| $0.00 | 0 | 5 | $115.00 | $20.83 | 0 | 0 |
| $0.00 | 0 | 34 | $120.00 | $25.83 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $30.83 | 0 | 0 |
| $0.00 | 0 | 1 | $130.00 | $35.83 | 0 | 0 |
Oct 23, 2026 (46个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $49.24 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $44.24 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $39.25 | 0 | 0 | $55.00 | $0.00 | 0 | 2 |
| $34.25 | 0 | 0 | $60.00 | $0.00 | 0 | 1 |
| $29.26 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $24.26 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $23.26 | 0 | 0 | $71.00 | $0.00 | 0 | 0 |
| $22.27 | 0 | 0 | $72.00 | $0.00 | 0 | 0 |
| $21.27 | 0 | 0 | $73.00 | $0.01 | 0 | 0 |
| $20.27 | 0 | 0 | $74.00 | $0.01 | 0 | 0 |
| $19.28 | 0 | 4 | $75.00 | $0.01 | 0 | 104 |
| $18.28 | 0 | 0 | $76.00 | $0.02 | 0 | 0 |
| $17.29 | 0 | 0 | $77.00 | $0.02 | 0 | 1 |
| $16.30 | 0 | 0 | $78.00 | $0.03 | 0 | 20 |
| $15.31 | 0 | 0 | $79.00 | $0.04 | 0 | 21 |
| $14.33 | 0 | 3 | $80.00 | $0.06 | 0 | 27 |
| $13.35 | 0 | 1 | $81.00 | $0.08 | 0 | 51 |
| $12.38 | 0 | 0 | $82.00 | $0.10 | 1 | 16 |
| $11.41 | 0 | 0 | $83.00 | $0.14 | 0 | 28 |
| $10.45 | 0 | 2 | $84.00 | $0.18 | 0 | 79 |
| $9.51 | 0 | 12 | $85.00 | $0.20 | 2 | 1,526 |
| $8.57 | 0 | 37 | $86.00 | $0.26 | 42 | 35 |
| $7.67 | 0 | 9 | $87.00 | $0.40 | 0 | 17 |
| $6.78 | 0 | 28 | $88.00 | $0.45 | 5 | 15 |
| $6.50 | 3 | 36 | $89.00 | $0.70 | 5 | 21 |
| $3.94 | 10 | 58 | $90.00 | $0.90 | 32 | 45 |
| $3.23 | 8 | 30 | $91.00 | $1.20 | 31 | 35 |
| $2.59 | 3 | 33 | $92.00 | $1.67 | 6 | 6 |
| $2.23 | 5 | 28 | $93.00 | $1.85 | 48 | 19 |
| $2.12 | 7 | 46 | $94.00 | $2.63 | 50 | 4 |
| $1.25 | 40 | 286 | $95.00 | $3.40 | 21 | 89 |
| $0.97 | 268 | 40 | $96.00 | $3.18 | 0 | 0 |
| $0.70 | 50 | 28 | $97.00 | $3.88 | 0 | 0 |
| $0.61 | 16 | 5 | $98.00 | $4.62 | 0 | 1 |
| $1.01 | 1 | 5 | $99.00 | $5.44 | 0 | 0 |
| $0.45 | 4 | 11 | $100.00 | $6.27 | 0 | 0 |
| $0.27 | 1 | 10 | $101.00 | $7.17 | 0 | 0 |
| $0.15 | 3 | 1 | $102.00 | $8.10 | 0 | 0 |
| $0.28 | 0 | 1 | $103.00 | $9.03 | 0 | 0 |
| $0.20 | 0 | 5 | $104.00 | $9.96 | 0 | 0 |
| $0.13 | 0 | 1 | $105.00 | $10.89 | 0 | 0 |
| $0.02 | 0 | 0 | $110.00 | $15.83 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $20.83 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $25.83 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $30.83 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $35.83 | 0 | 0 |
Oct 30, 2026 (44个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $49.19 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $44.20 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $39.21 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $34.22 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $29.23 | 0 | 0 | $65.00 | $0.01 | 0 | 0 |
| $24.29 | 0 | 0 | $70.00 | $0.06 | 0 | 2 |
| $21.35 | 0 | 0 | $73.00 | $0.11 | 0 | 2 |
| $20.37 | 0 | 0 | $74.00 | $0.13 | 0 | 4 |
| $19.39 | 0 | 0 | $75.00 | $0.15 | 0 | 10 |
| $18.41 | 0 | 0 | $76.00 | $0.17 | 0 | 7 |
| $17.43 | 0 | 0 | $77.00 | $0.19 | 0 | 2 |
| $16.45 | 0 | 0 | $78.00 | $0.21 | 0 | 4 |
| $15.47 | 0 | 1 | $79.00 | $0.23 | 0 | 28 |
| $14.50 | 0 | 8 | $80.00 | $0.25 | 0 | 67 |
| $13.55 | 0 | 0 | $81.00 | $0.30 | 0 | 31 |
| $12.60 | 0 | 0 | $82.00 | $0.35 | 0 | 7 |
| $11.64 | 0 | 12 | $83.00 | $0.80 | 1 | 24 |
| $10.69 | 0 | 19 | $84.00 | $0.40 | 2 | 4 |
| $9.76 | 0 | 7 | $85.00 | $0.50 | 0 | 6 |
| $8.82 | 0 | 41 | $86.00 | $0.33 | 2 | 7 |
| $8.20 | 3 | 20 | $87.00 | $0.62 | 0 | 80 |
| $7.01 | 0 | 12 | $88.00 | $0.75 | 1 | 29 |
| $6.33 | 0 | 2 | $89.00 | $1.07 | 0 | 18 |
| $4.80 | 10 | 53 | $90.00 | $1.50 | 18 | 97 |
| $4.96 | 0 | 7 | $91.00 | $1.85 | 4 | 12 |
| $3.55 | 1 | 22 | $92.00 | $2.35 | 10 | 5 |
| $2.97 | 5 | 11 | $93.00 | $2.78 | 5 | 0 |
| $2.30 | 2 | 6 | $94.00 | $3.35 | 5 | 0 |
| $2.40 | 15 | 33 | $95.00 | $3.80 | 18 | 8 |
| $2.72 | 13 | 36 | $96.00 | $4.02 | 0 | 0 |
| $1.45 | 9 | 15 | $97.00 | $4.58 | 0 | 0 |
| $1.92 | 2 | 33 | $98.00 | $5.26 | 0 | 0 |
| $1.65 | 16 | 22 | $99.00 | $5.95 | 0 | 0 |
| $1.31 | 96 | 91 | $100.00 | $6.64 | 0 | 0 |
| $1.10 | 8 | 10 | $101.00 | $7.47 | 0 | 0 |
| $0.64 | 0 | 3 | $102.00 | $8.39 | 0 | 0 |
| $0.56 | 0 | 0 | $103.00 | $9.31 | 0 | 0 |
| $0.48 | 0 | 11 | $104.00 | $10.23 | 0 | 0 |
| $0.46 | 10 | 40 | $105.00 | $11.18 | 0 | 0 |
| $0.18 | 0 | 10 | $110.00 | $15.94 | 0 | 0 |
| $0.05 | 0 | 0 | $115.00 | $20.84 | 0 | 0 |
| $0.01 | 0 | 1 | $120.00 | $25.83 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $30.83 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $35.83 | 0 | 0 |
Nov 6, 2026 (43个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $44.32 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $39.34 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $34.35 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $29.36 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $24.40 | 0 | 0 | $70.00 | $0.02 | 0 | 0 |
| $21.45 | 0 | 0 | $73.00 | $0.07 | 0 | 0 |
| $20.47 | 0 | 0 | $74.00 | $0.09 | 0 | 1 |
| $19.50 | 0 | 0 | $75.00 | $0.12 | 0 | 10 |
| $18.57 | 0 | 0 | $76.00 | $0.18 | 0 | 7 |
| $17.63 | 0 | 0 | $77.00 | $0.24 | 0 | 13 |
| $16.69 | 0 | 0 | $78.00 | $0.30 | 0 | 3 |
| $15.75 | 0 | 0 | $79.00 | $0.24 | 1 | 13 |
| $14.81 | 0 | 0 | $80.00 | $0.42 | 6 | 20 |
| $13.88 | 0 | 0 | $81.00 | $0.35 | 1 | 5 |
| $12.94 | 0 | 1 | $82.00 | $0.54 | 0 | 22 |
| $12.00 | 0 | 0 | $83.00 | $0.60 | 0 | 6 |
| $11.06 | 0 | 1 | $84.00 | $0.66 | 0 | 7 |
| $10.16 | 0 | 19 | $85.00 | $0.64 | 5 | 4 |
| $9.31 | 0 | 0 | $86.00 | $0.90 | 0 | 26 |
| $8.46 | 0 | 0 | $87.00 | $1.05 | 0 | 30 |
| $7.74 | 0 | 3 | $88.00 | $1.33 | 0 | 11 |
| $7.03 | 0 | 12 | $89.00 | $1.62 | 0 | 25 |
| $6.32 | 0 | 6 | $90.00 | $1.90 | 0 | 1 |
| $6.70 | 5 | 2 | $91.00 | $2.19 | 0 | 2 |
| $4.89 | 0 | 2 | $92.00 | $2.48 | 0 | 1 |
| $4.55 | 11 | 10 | $93.00 | $2.76 | 0 | 5 |
| $3.72 | 0 | 76 | $94.00 | $3.31 | 0 | 0 |
| $3.08 | 2 | 6 | $95.00 | $3.89 | 0 | 0 |
| $2.89 | 0 | 1 | $96.00 | $4.47 | 0 | 2 |
| $3.25 | 5 | 3 | $97.00 | $5.06 | 0 | 0 |
| $2.05 | 0 | 7 | $98.00 | $5.64 | 0 | 0 |
| $1.63 | 0 | 9 | $99.00 | $6.23 | 0 | 0 |
| $1.35 | 2 | 21 | $100.00 | $6.82 | 0 | 0 |
| $1.09 | 0 | 3 | $101.00 | $7.70 | 0 | 0 |
| $0.98 | 0 | 6 | $102.00 | $8.59 | 0 | 0 |
| $0.87 | 0 | 3 | $103.00 | $9.49 | 0 | 0 |
| $0.70 | 6 | 1 | $104.00 | $10.38 | 0 | 0 |
| $0.56 | 8 | 0 | $105.00 | $11.28 | 0 | 0 |
| $0.35 | 2 | 0 | $110.00 | $15.97 | 0 | 0 |
| $0.14 | 0 | 0 | $115.00 | $20.85 | 0 | 0 |
| $0.07 | 0 | 0 | $120.00 | $25.83 | 0 | 0 |
| $0.03 | 0 | 0 | $125.00 | $30.83 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
Nov 13, 2026 (38个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $44.36 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $39.38 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $34.41 | 0 | 0 | $60.00 | $0.02 | 0 | 0 |
| $29.46 | 0 | 0 | $65.00 | $0.06 | 0 | 0 |
| $24.59 | 0 | 0 | $70.00 | $0.17 | 0 | 5 |
| $21.73 | 0 | 0 | $73.00 | $0.30 | 0 | 0 |
| $20.79 | 0 | 0 | $74.00 | $0.36 | 0 | 1 |
| $19.85 | 0 | 0 | $75.00 | $0.41 | 0 | 8 |
| $18.91 | 0 | 0 | $76.00 | $0.47 | 0 | 11 |
| $17.97 | 0 | 0 | $77.00 | $0.53 | 0 | 28 |
| $17.03 | 0 | 0 | $78.00 | $0.59 | 0 | 2 |
| $16.09 | 0 | 0 | $79.00 | $0.65 | 0 | 30 |
| $15.16 | 0 | 0 | $80.00 | $0.71 | 0 | 39 |
| $14.22 | 0 | 1 | $81.00 | $0.76 | 0 | 50 |
| $13.28 | 0 | 2 | $82.00 | $0.82 | 0 | 4 |
| $12.34 | 0 | 4 | $83.00 | $0.88 | 0 | 0 |
| $11.42 | 0 | 3 | $84.00 | $1.00 | 1 | 1 |
| $10.49 | 0 | 15 | $85.00 | $1.03 | 0 | 6 |
| $8.50 | 2 | 0 | $86.00 | $1.10 | 0 | 7 |
| $8.65 | 0 | 0 | $87.00 | $1.27 | 3 | 1 |
| $7.77 | 0 | 1 | $88.00 | $1.30 | 0 | 4 |
| $6.97 | 0 | 2 | $89.00 | $1.50 | 0 | 1 |
| $7.50 | 1 | 6 | $90.00 | $1.75 | 0 | 0 |
| $5.75 | 0 | 26 | $91.00 | $2.28 | 1 | 4 |
| $5.26 | 0 | 53 | $92.00 | $2.79 | 0 | 3 |
| $5.47 | 2 | 33 | $93.00 | $3.35 | 0 | 0 |
| $5.00 | 2 | 29 | $94.00 | $3.91 | 0 | 2 |
| $3.94 | 0 | 4 | $95.00 | $4.47 | 0 | 0 |
| $3.50 | 0 | 17 | $96.00 | $4.10 | 5 | 10 |
| $3.06 | 0 | 3 | $97.00 | $5.59 | 0 | 0 |
| $2.62 | 0 | 15 | $98.00 | $6.15 | 0 | 0 |
| $2.18 | 0 | 0 | $99.00 | $6.71 | 0 | 0 |
| $2.03 | 0 | 4 | $100.00 | $6.98 | 1 | 0 |
| $1.43 | 0 | 0 | $105.00 | $11.97 | 0 | 0 |
| $1.04 | 0 | 0 | $110.00 | $16.59 | 0 | 0 |
| $0.77 | 0 | 0 | $115.00 | $21.34 | 0 | 0 |
| $0.58 | 0 | 0 | $120.00 | $26.17 | 0 | 0 |
| $0.45 | 0 | 0 | $125.00 | $31.05 | 0 | 0 |
期权链仅覆盖最近7个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 13:15，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 20:02:16 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
百思买 讨论区 0 条评论