Skip to content

布鲁姆能源(Bloom Energy)

US · BE #281 按市值排名 上市于 2018
221.31 -14.99 -6.34%
实时 - 追踪5344个代码 - 心跳于245秒前 · 2026-10-16 20:02

✦ 今日期权资金流向

看涨占优
166459 139319
■ 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91.51%——对应一个标准差的波动区间大约为$166.23–$276.39。

期权隐含区间（约68%概率），27天
$166.23现价 $221.31$276.39
分析师目标价区间（约12个月）
$176.00均值 $285.63$351.00

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 16 $240.00 看涨 $3.45 13,471 3,823 178.41%
Oct 16 $245.00 看涨 $1.90 10,274 2,788 174.09%
Oct 2 $300.00 看涨 $0.28 6,268 5,277 163.12%
Oct 16 $230.00 看涨 $8.90 5,869 1,217 185.28%
Oct 16 $235.00 看涨 $5.80 5,572 1,055 180.70%
Oct 16 $250.00 看涨 $1.00 5,536 4,064 180.56%
Oct 2 $280.00 看涨 $3.65 5,481 1,907 144.95%
Oct 16 $275.00 看跌 $38.82 5,325 126 246.23%
Oct 16 $230.00 看跌 $2.50 4,550 3,273 179.92%
Oct 16 $270.00 看跌 $33.89 4,546 801 196.23%

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 (96个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$165.76 0 0 $115.00 $0.00 0 28
$160.76 0 2 $120.00 $0.00 0 439
$155.76 0 2 $125.00 $0.05 1 612
$137.64 1 2 $130.00 $0.01 0 456
$145.76 0 0 $135.00 $0.01 0 151
$140.76 0 4 $140.00 $0.03 11 500
$135.76 0 0 $145.00 $0.09 82 219
$130.76 0 4 $150.00 $0.05 2 1,972
$125.76 0 8 $155.00 $0.01 31 1,800
$120.76 0 5 $160.00 $0.05 11 654
$115.76 0 1 $165.00 $0.03 41 235
$103.50 1 38 $170.00 $0.02 21 291
$105.76 0 16 $175.00 $0.13 40 338
$91.30 1 21 $180.00 $0.02 48 564
$95.76 0 13 $185.00 $0.03 108 662
$90.77 0 21 $190.00 $0.05 50 365
$75.58 1 0 $192.50 $0.04 6 12
$71.89 2 28 $195.00 $0.05 44 408
$83.29 0 0 $197.50 $0.14 9 140
$66.80 11 286 $200.00 $0.08 257 2,278
$78.30 0 0 $202.50 $0.12 24 47
$75.83 0 86 $205.00 $0.16 222 1,048
$62.64 1 0 $207.50 $0.12 9 26
$61.00 4 213 $210.00 $0.18 262 2,245
$68.41 0 1 $212.50 $0.19 37 248
$53.60 11 460 $215.00 $0.25 143 505
$63.53 0 4 $217.50 $0.33 157 147
$49.07 93 258 $220.00 $0.36 341 713
$51.05 7 4 $222.50 $0.55 75 187
$41.58 28 517 $225.00 $0.58 494 1,071
$46.03 1 5 $227.50 $0.77 139 271
$37.90 265 294 $230.00 $0.90 683 855
$38.50 1 10 $232.50 $1.17 90 136
$33.22 9 171 $235.00 $1.39 888 774
$44.37 0 7 $237.50 $1.61 194 126
$30.32 18 602 $240.00 $2.13 1,052 1,208
$27.97 8 7 $242.50 $2.55 130 126
$24.08 1,220 435 $245.00 $3.20 866 1,453
$23.10 30 12 $247.50 $3.72 179 144
$20.30 289 788 $250.00 $4.40 2,347 1,841
$19.50 41 133 $252.50 $5.04 196 165
$17.75 81 186 $255.00 $5.88 1,375 344
$16.20 27 34 $257.50 $6.97 407 142
$14.05 233 264 $260.00 $8.00 3,315 1,953
$12.55 59 144 $262.50 $8.50 132 129
$11.25 291 1,211 $265.00 $10.70 1,465 292
$10.07 364 173 $267.50 $11.47 665 58
$8.95 1,582 638 $270.00 $13.00 1,053 353
$7.95 728 140 $272.50 $13.65 165 72
$7.15 1,041 1,413 $275.00 $16.24 397 246
$6.30 306 151 $277.50 $17.42 125 70
$5.55 1,355 2,487 $280.00 $17.50 359 897
$5.00 325 179 $282.50 $18.60 42 41
$4.45 892 603 $285.00 $20.28 25 191
$4.00 79 53 $287.50 $20.41 22 42
$3.30 1,419 1,489 $290.00 $23.80 64 42
$3.30 55 74 $292.50 $24.98 4 5
$2.49 295 994 $295.00 $25.52 31 7
$4.00 111 62 $297.50 $26.00 1 3
$1.90 2,375 2,066 $300.00 $30.10 124 20
$2.00 92 72 $302.50 $34.60 1 2
$1.64 231 156 $305.00 $29.10 0 6
$1.80 76 38 $307.50 $31.08 0 0
$1.15 443 656 $310.00 $39.83 5 7
$1.69 125 46 $312.50 $35.21 0 5
$1.23 1,587 236 $315.00 $37.38 0 3
$0.97 238 52 $317.50 $39.56 0 0
$0.69 393 710 $320.00 $48.00 12 7
$0.71 11 173 $322.50 $43.96 0 1
$0.75 123 188 $325.00 $46.24 0 3
$0.61 6 31 $327.50 $48.52 0 2
$0.42 521 583 $330.00 $59.37 2 1
$0.55 70 19 $332.50 $53.10 0 0
$0.34 41 143 $335.00 $55.50 0 2
$0.41 6 53 $337.50 $57.89 0 0
$0.25 103 361 $340.00 $60.28 0 4
$0.24 99 27 $342.50 $62.68 0 0
$0.20 11 62 $345.00 $65.07 0 1
$0.25 4 14 $347.50 $67.49 0 0
$0.13 95 346 $350.00 $69.91 0 2
$0.20 2 15 $352.50 $72.33 0 0
$0.16 21 455 $355.00 $74.75 0 2
$0.20 5 63 $357.50 $77.17 0 2
$0.19 7 48 $360.00 $79.65 0 1
$0.13 4 34 $362.50 $82.13 0 0
$0.09 8 28 $365.00 $84.60 0 0
$0.07 15 22 $367.50 $87.08 0 0
$0.04 115 76 $370.00 $89.56 0 0
$0.08 4 8 $375.00 $94.51 0 0
$0.28 2 49 $380.00 $99.48 0 0
$0.10 2 14 $385.00 $104.45 0 0
$0.04 10 76 $390.00 $109.42 0 0
$0.17 1 14 $395.00 $114.40 0 0
$0.12 11 112 $400.00 $119.39 0 0
$0.05 10 40 $410.00 $129.36 0 0
$0.04 136 161 $420.00 $139.33 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
$157.14 0 4 $120.00 $0.00 0 283
$152.14 0 2 $125.00 $0.25 2 145
$146.66 1 9 $130.00 $0.01 3 47
$139.42 2 3 $135.00 $0.00 0 258
$134.44 7 14 $140.00 $0.00 0 335
$129.28 6 25 $145.00 $0.18 1 137
$124.51 3 28 $150.00 $0.01 46 585
$120.96 3 7 $155.00 $0.00 0 810
$114.04 5 23 $160.00 $0.01 2 277
$109.20 4 8 $165.00 $0.01 2 309
$106.15 3 26 $170.00 $0.00 0 871
$99.55 2 13 $175.00 $0.01 19 276
$93.60 3 12 $180.00 $0.01 5 303
$89.41 6 18 $185.00 $0.01 2 889
$84.02 2 17 $190.00 $0.01 76 1,212
$82.17 0 14 $195.00 $0.01 2 1,002
$79.67 0 5 $197.50 $0.01 50 467
$77.18 0 32 $200.00 $0.01 431 1,246
$74.68 0 6 $202.50 $0.01 140 384
$72.18 0 161 $205.00 $0.01 403 1,165
$70.48 1 4 $207.50 $0.05 48 539
$64.50 5 185 $210.00 $0.02 527 2,188
$61.96 4 7 $212.50 $0.02 16 120
$59.40 4 194 $215.00 $0.01 362 1,407
$56.65 4 3 $217.50 $0.02 10 360
$54.37 5 152 $220.00 $0.03 57 2,089
$54.30 1 8 $222.50 $0.02 41 178
$47.74 6 193 $225.00 $0.01 68 967
$46.77 4 10 $227.50 $0.03 20 289
$47.22 10 99 $230.00 $0.02 121 1,215
$41.90 7 18 $232.50 $0.10 35 278
$38.93 14 433 $235.00 $0.03 328 1,518
$38.20 3 308 $237.50 $0.04 60 603
$35.69 9 325 $240.00 $0.04 164 1,522
$33.09 2 12 $242.50 $0.07 616 961
$30.05 12 531 $245.00 $0.07 177 1,879
$29.47 1 54 $247.50 $0.07 120 1,067
$26.51 80 534 $250.00 $0.08 3,630 5,260
$23.05 5 28 $252.50 $0.15 204 564
$21.00 25 148 $255.00 $0.15 462 1,520
$17.19 19 215 $257.50 $0.25 369 724
$17.52 59 570 $260.00 $0.33 1,566 3,612
$12.20 12 305 $262.50 $0.54 447 763
$13.30 54 597 $265.00 $0.75 910 2,358
$10.65 44 306 $267.50 $1.16 745 934
$9.75 382 1,688 $270.00 $1.60 2,460 2,352
$8.00 953 856 $272.50 $2.26 795 911
$6.10 2,590 2,049 $275.00 $3.40 1,552 1,764
$4.95 1,968 572 $277.50 $5.10 1,061 896
$3.65 5,481 1,907 $280.00 $5.64 997 2,439
$2.81 1,683 576 $282.50 $7.30 327 383
$2.12 3,938 2,245 $285.00 $9.20 325 1,119
$1.65 836 553 $287.50 $11.90 137 769
$1.12 2,837 2,780 $290.00 $14.35 747 3,459
$0.84 821 701 $292.50 $15.88 24 570
$0.55 3,449 1,476 $295.00 $17.50 77 549
$0.37 383 635 $297.50 $21.71 5 151
$0.28 6,268 5,277 $300.00 $23.70 32 1,016
$0.20 464 692 $302.50 $26.58 5 163
$0.13 896 1,555 $305.00 $30.54 2 44
$0.12 219 407 $307.50 $31.02 0 0
$0.10 907 1,636 $310.00 $33.05 15 2
$0.06 40 288 $312.50 $35.81 0 0
$0.04 300 1,367 $315.00 $38.23 0 0
$0.07 176 341 $317.50 $40.65 0 0
$0.03 595 3,155 $320.00 $45.00 5 1
$0.02 187 357 $322.50 $45.59 0 0
$0.02 271 1,588 $325.00 $47.85 10 0
$0.05 25 148 $327.50 $50.55 0 0
$0.01 246 1,229 $330.00 $53.04 0 0
$0.05 43 308 $332.50 $55.35 7 0
$0.02 51 596 $335.00 $58.03 0 0
$0.01 27 291 $337.50 $60.35 3 0
$0.02 73 1,842 $340.00 $63.02 0 10
$0.01 8 174 $342.50 $65.52 0 0
$0.01 78 623 $345.00 $68.02 0 2
$0.01 5 233 $347.50 $70.52 0 0
$0.01 185 2,039 $350.00 $73.02 0 3
$0.01 38 563 $352.50 $75.52 0 0
$0.01 42 520 $355.00 $78.02 0 0
$0.04 19 127 $357.50 $80.52 0 0
$0.01 23 482 $360.00 $83.02 0 0
$0.05 21 199 $362.50 $85.52 0 0
$0.01 20 336 $365.00 $88.02 0 0
$0.03 37 228 $367.50 $90.52 0 0
$0.01 4 202 $370.00 $93.02 0 0
$0.04 120 237 $372.50 $95.52 0 0
$0.01 49 537 $375.00 $98.02 0 0
$0.01 30 122 $380.00 $103.02 0 0
$0.02 41 91 $385.00 $108.02 0 0
$0.01 65 497 $390.00 $113.02 0 0
$0.05 33 415 $395.00 $118.02 0 0
$0.00 0 688 $400.00 $123.02 0 0
$0.01 2 103 $410.00 $133.02 0 0
$0.00 0 1,036 $420.00 $143.02 0 0
Oct 9, 2026 (91个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$155.49 1 6 $120.00 $0.00 0 32
$150.51 1 22 $125.00 $0.00 0 20
$142.86 0 30 $130.00 $0.00 0 14
$137.86 0 33 $135.00 $0.00 0 13
$132.86 0 22 $140.00 $0.00 0 234
$127.86 0 15 $145.00 $0.00 0 106
$122.86 0 27 $150.00 $0.00 0 92
$117.86 0 48 $155.00 $0.01 5 217
$112.86 0 29 $160.00 $0.00 0 916
$107.86 0 11 $165.00 $0.00 0 261
$102.86 0 11 $170.00 $0.00 0 69
$97.86 0 7 $175.00 $0.00 0 452
$92.86 0 4 $180.00 $0.00 0 126
$87.86 0 5 $185.00 $0.00 0 629
$82.87 0 13 $190.00 $0.00 0 758
$77.87 0 17 $195.00 $0.00 0 204
$72.87 0 43 $200.00 $0.01 10 1,235
$69.25 4 37 $205.00 $0.01 0 460
$63.65 1 4 $207.50 $0.02 0 636
$62.89 0 11 $210.00 $0.04 8 1,580
$60.39 0 11 $212.50 $0.01 2 108
$57.89 0 76 $215.00 $0.01 2 652
$55.39 0 11 $217.50 $0.03 0 38
$52.90 0 48 $220.00 $0.13 1 1,092
$50.40 0 3 $222.50 $0.03 0 125
$48.93 3 50 $225.00 $0.01 30 1,089
$45.41 0 3 $227.50 $0.02 37 377
$43.82 4 271 $230.00 $0.01 13 906
$42.00 4 1 $232.50 $0.05 1 340
$38.80 1 37 $235.00 $0.01 23 692
$35.44 0 3 $237.50 $0.02 22 215
$34.00 1 291 $240.00 $0.01 22 2,502
$32.00 7 8 $242.50 $0.01 85 510
$29.00 582 618 $245.00 $0.01 105 1,844
$28.00 1 28 $247.50 $0.03 35 327
$22.85 16 228 $250.00 $0.03 130 2,245
$20.71 0 54 $252.50 $0.02 115 667
$17.43 4 112 $255.00 $0.03 493 1,357
$14.80 1 33 $257.50 $0.05 79 746
$12.40 46 274 $260.00 $0.07 437 1,419
$10.05 22 160 $262.50 $0.13 305 828
$8.50 52 431 $265.00 $0.19 1,133 2,440
$5.38 114 1,142 $267.50 $0.49 233 903
$3.80 1,899 686 $270.00 $0.99 1,006 2,328
$1.98 554 207 $272.50 $2.05 1,566 1,162
$1.15 1,466 950 $275.00 $3.44 454 2,058
$0.52 1,097 917 $277.50 $5.56 118 1,195
$0.22 2,834 1,922 $280.00 $7.51 277 2,600
$0.11 603 1,041 $282.50 $9.97 61 900
$0.06 560 2,093 $285.00 $12.40 74 1,161
$0.05 377 823 $287.50 $15.20 67 620
$0.03 1,299 2,309 $290.00 $16.00 65 1,517
$0.02 253 813 $292.50 $20.26 11 569
$0.01 313 2,560 $295.00 $22.85 40 905
$0.01 136 491 $297.50 $24.15 21 326
$0.01 2,231 5,547 $300.00 $25.60 3 51
$0.02 16 650 $302.50 $29.74 0 0
$0.01 88 1,307 $305.00 $32.30 3 2
$0.01 4 312 $307.50 $34.71 0 0
$0.01 75 2,569 $310.00 $37.20 0 1
$0.02 10 257 $312.50 $39.69 0 0
$0.01 34 915 $315.00 $42.19 0 0
$0.02 231 1,014 $317.50 $44.68 0 0
$0.01 34 819 $320.00 $47.18 0 0
$0.05 26 197 $322.50 $49.68 0 0
$0.03 6 1,144 $325.00 $52.18 0 0
$0.01 1 962 $327.50 $54.68 0 0
$0.01 1 871 $330.00 $57.18 0 3
$0.05 11 209 $332.50 $59.68 0 0
$0.01 10 1,029 $335.00 $62.18 0 0
$0.01 6 153 $337.50 $64.68 0 0
$0.01 1 652 $340.00 $67.18 0 29
$0.01 1 255 $342.50 $69.68 0 0
$0.00 0 721 $345.00 $72.18 0 0
$0.00 0 62 $347.50 $74.68 0 0
$0.01 1 1,344 $350.00 $77.18 0 1
$0.00 0 186 $352.50 $79.68 0 0
$0.01 2 172 $355.00 $82.18 0 0
$0.01 1 44 $357.50 $84.68 0 0
$0.00 0 355 $360.00 $87.18 0 0
$0.01 1 75 $362.50 $89.68 0 0
$0.00 0 102 $365.00 $92.18 0 0
$0.00 0 77 $370.00 $97.18 0 0
$0.00 0 122 $375.00 $102.18 0 0
$0.00 0 541 $380.00 $107.18 0 0
$0.00 0 582 $385.00 $112.18 0 0
$0.00 0 223 $390.00 $117.18 0 0
$0.00 0 37 $395.00 $122.18 0 0
$0.00 0 427 $400.00 $127.18 0 0
$0.00 0 380 $410.00 $137.18 0 0
$0.00 0 384 $420.00 $147.18 0 0
Oct 16, 2026 (114个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$200.27 52 15 $30.00 $0.00 0 306
$194.95 72 18 $35.00 $0.00 0 142
$189.90 41 9 $40.00 $0.00 0 169
$184.91 36 19 $45.00 $0.01 1 144
$179.27 43 20 $50.00 $0.01 2 456
$175.48 46 9 $55.00 $0.00 0 290
$170.49 24 24 $60.00 $0.00 0 289
$164.19 22 15 $65.00 $0.01 2 90
$159.22 30 34 $70.00 $0.01 16 273
$155.72 18 38 $75.00 $0.01 13 214
$150.22 24 56 $80.00 $0.01 2 1,610
$145.42 25 66 $85.00 $0.00 0 277
$140.57 8 111 $90.00 $0.01 56 198
$135.46 15 71 $95.00 $0.01 363 655
$130.67 18 222 $100.00 $0.01 1 4,010
$125.59 12 98 $105.00 $0.01 36 549
$120.70 4 67 $110.00 $0.02 12 537
$115.62 2 31 $115.00 $0.01 21 3,285
$110.54 2 112 $120.00 $0.02 41 619
$114.40 0 79 $125.00 $0.06 2 4,983
$109.40 0 245 $130.00 $0.01 135 904
$95.54 1 164 $135.00 $0.03 52 1,103
$90.26 1 270 $140.00 $0.02 14 1,048
$85.35 1 47 $145.00 $0.04 82 3,190
$80.26 39 153 $150.00 $0.03 127 3,930
$84.43 0 198 $155.00 $0.01 27 524
$79.44 0 162 $160.00 $0.01 102 1,764
$65.39 1 62 $165.00 $0.02 72 908
$59.99 17 959 $170.00 $0.04 101 1,403
$64.46 0 368 $175.00 $0.02 156 908
$40.16 2 463 $180.00 $0.03 255 4,447
$54.47 0 105 $185.00 $0.10 85 792
$40.58 5 230 $190.00 $0.03 897 2,195
$31.00 2 922 $195.00 $0.04 538 1,847
$33.55 179 472 $200.00 $0.04 2,877 3,978
$28.42 15 19 $205.00 $0.11 1,680 789
$22.23 160 1,042 $210.00 $0.17 2,279 2,318
$23.65 1,100 348 $215.00 $0.36 2,610 1,649
$17.10 1,730 584 $220.00 $0.70 3,774 3,259
$13.25 3,042 542 $225.00 $1.30 1,982 1,284
$10.85 1,477 194 $227.50 $1.80 1,826 631
$8.90 5,869 1,217 $230.00 $2.50 4,550 3,273
$7.25 2,750 285 $232.50 $3.30 1,896 427
$5.80 5,572 1,055 $235.00 $4.35 2,011 2,418
$4.45 2,771 988 $237.50 $5.55 1,301 1,355
$3.45 13,471 3,823 $240.00 $7.00 2,053 4,008
$2.58 1,538 557 $242.50 $8.65 708 623
$1.90 10,274 2,788 $245.00 $10.30 684 1,763
$1.39 1,465 579 $247.50 $12.45 350 682
$1.00 5,536 4,064 $250.00 $14.45 746 3,523
$0.72 888 465 $252.50 $16.65 290 943
$0.49 1,142 1,362 $255.00 $20.00 432 1,814
$0.37 545 1,089 $257.50 $21.73 228 1,005
$0.26 2,330 3,557 $260.00 $24.00 448 4,210
$0.19 777 1,558 $262.50 $26.79 46 682
$0.14 1,168 1,777 $265.00 $28.85 231 1,720
$0.13 341 910 $267.50 $29.30 160 452
$0.09 688 7,152 $270.00 $33.89 4,546 801
$0.01 232 827 $272.50 $35.00 350 93
$0.08 362 3,049 $275.00 $38.82 5,325 126
$0.05 141 2,971 $277.50 $39.34 370 28
$0.03 1,060 6,963 $280.00 $42.22 1,936 305
$0.05 58 704 $282.50 $46.59 1,738 293
$0.04 119 1,725 $285.00 $49.37 3,260 53
$0.02 159 893 $287.50 $51.10 2,125 48
$0.05 433 5,433 $290.00 $53.85 4,081 308
$0.03 87 590 $292.50 $59.05 129 4
$0.03 94 844 $295.00 $61.55 42 1
$0.04 38 715 $297.50 $67.95 14 36
$0.01 420 6,092 $300.00 $64.05 853 99
$0.04 252 707 $302.50 $63.17 0 0
$0.02 53 695 $305.00 $65.66 0 0
$0.01 31 296 $307.50 $68.16 0 0
$0.02 129 4,754 $310.00 $77.50 2 1
$0.02 0 1,198 $312.50 $73.16 0 0
$0.01 2 1,638 $315.00 $75.66 0 0
$0.01 9 127 $317.50 $78.16 0 0
$0.01 132 4,028 $320.00 $86.20 28 1
$0.01 5 474 $322.50 $83.16 0 0
$0.01 15 1,511 $325.00 $85.66 0 0
$0.01 11 85 $327.50 $88.16 0 0
$0.03 107 1,605 $330.00 $96.30 17 10
$0.00 0 352 $332.50 $93.16 0 0
$0.01 53 622 $335.00 $95.66 0 5
$0.00 0 86 $337.50 $98.16 0 0
$0.01 95 1,718 $340.00 $100.66 0 0
$0.00 0 28 $342.50 $103.16 0 0
$0.00 0 720 $345.00 $105.66 0 0
$0.00 0 47 $347.50 $108.16 0 0
$0.01 12 2,447 $350.00 $110.66 0 0
$0.00 0 67 $352.50 $113.16 0 0
$0.01 1 163 $355.00 $115.66 0 0
$0.00 0 12 $357.50 $118.16 0 0
$0.01 3 1,269 $360.00 $129.99 6 0
$0.01 9 22 $362.50 $123.16 0 0
$0.01 2 34 $365.00 $134.98 6 0
$0.00 0 7 $367.50 $128.16 0 0
$0.11 1 1,001 $370.00 $130.66 0 0
$0.01 20 34 $372.50 $133.16 0 0
$0.00 0 3 $375.00 $135.66 0 0
$0.00 0 1,184 $380.00 $140.66 0 0
$0.00 0 438 $390.00 $150.66 0 0
$0.00 0 3,237 $400.00 $160.66 0 0
$0.01 1 246 $410.00 $170.66 0 0
$0.01 1 1,223 $420.00 $180.66 0 0
$0.00 0 687 $430.00 $190.66 0 0
$0.01 7 596 $440.00 $200.66 0 0
$0.01 8 509 $450.00 $210.66 0 0
$0.00 0 497 $460.00 $220.66 0 0
$0.00 0 608 $470.00 $230.66 0 0
$0.00 0 1,751 $480.00 $240.66 0 0
$0.00 0 170 $490.00 $250.66 0 0
$0.00 0 1,566 $500.00 $260.66 0 0
$0.01 1 1,157 $510.00 $270.66 0 0
Oct 23, 2026 (91个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$116.48 0 2 $120.00 $0.02 511 89
$111.50 0 0 $125.00 $0.07 106 37
$99.10 1 2 $130.00 $0.12 599 56
$101.53 0 0 $135.00 $0.11 259 33
$96.55 0 1 $140.00 $0.19 302 82
$91.56 0 0 $145.00 $0.24 1,614 20
$86.58 0 1 $150.00 $0.36 145 103
$81.66 0 0 $155.00 $0.46 53 730
$69.82 1 3 $160.00 $0.60 61 93
$71.81 0 2 $165.00 $0.77 515 348
$52.10 6 11 $170.00 $1.07 1,036 686
$55.66 3 32 $175.00 $1.40 1,076 705
$44.07 42 58 $180.00 $1.86 1,146 361
$39.75 16 41 $185.00 $2.53 638 471
$35.06 1,541 78 $190.00 $3.25 722 889
$32.10 39 1 $192.50 $4.23 361 144
$30.15 25 64 $195.00 $4.25 472 399
$28.75 42 0 $197.50 $4.81 359 196
$26.12 88 164 $200.00 $5.40 1,421 1,926
$25.65 16 0 $202.50 $6.05 333 241
$24.35 23 31 $205.00 $6.75 202 479
$22.65 56 0 $207.50 $7.77 121 64
$20.37 43 41 $210.00 $8.50 777 908
$19.70 38 2 $212.50 $9.45 247 310
$17.15 56 634 $215.00 $10.67 1,054 490
$15.67 25 2 $217.50 $11.50 202 64
$14.50 1,083 414 $220.00 $12.84 1,099 1,937
$13.25 326 37 $222.50 $14.15 533 257
$12.22 822 250 $225.00 $15.20 645 963
$10.90 355 22 $227.50 $16.60 282 254
$9.90 895 1,403 $230.00 $18.17 670 2,258
$9.00 218 69 $232.50 $19.75 107 366
$8.10 505 296 $235.00 $21.40 578 1,695
$7.30 163 57 $237.50 $23.00 212 143
$6.49 995 329 $240.00 $24.80 297 2,218
$5.95 241 83 $242.50 $26.85 96 159
$5.24 788 1,324 $245.00 $28.15 262 934
$4.64 398 80 $247.50 $30.12 33 96
$4.06 1,097 716 $250.00 $32.45 368 1,303
$3.70 216 110 $252.50 $34.50 145 146
$3.25 2,165 1,802 $255.00 $36.40 273 1,561
$2.95 212 243 $257.50 $38.75 106 144
$2.51 905 2,464 $260.00 $40.90 237 1,048
$2.24 262 161 $262.50 $43.10 86 194
$2.03 577 529 $265.00 $45.40 224 515
$1.80 294 170 $267.50 $47.80 60 130
$1.55 728 968 $270.00 $50.25 161 577
$1.39 248 207 $272.50 $49.05 8 361
$1.25 466 722 $275.00 $55.10 19 657
$1.09 82 210 $277.50 $58.00 40 148
$0.96 387 1,633 $280.00 $56.50 22 699
$0.87 233 338 $282.50 $57.64 15 182
$0.76 248 675 $285.00 $63.90 28 252
$0.75 115 713 $287.50 $63.74 2 56
$0.59 325 743 $290.00 $69.78 35 357
$0.61 59 648 $292.50 $67.60 29 38
$0.46 360 389 $295.00 $67.15 17 150
$0.56 83 48 $297.50 $69.07 1 24
$0.42 685 2,333 $300.00 $70.00 1 162
$0.41 111 132 $302.50 $67.24 0 23
$0.41 32 465 $305.00 $73.60 14 17
$0.35 51 84 $307.50 $72.08 0 12
$0.48 163 554 $310.00 $74.50 0 18
$0.32 13 50 $312.50 $76.93 0 9
$0.30 76 359 $315.00 $79.35 0 9
$0.24 11 43 $317.50 $81.78 0 2
$0.22 65 445 $320.00 $84.21 0 46
$0.22 26 393 $322.50 $86.66 0 0
$0.45 27 761 $325.00 $94.97 5 10
$0.16 21 43 $327.50 $91.56 0 0
$0.15 44 430 $330.00 $94.01 0 9
$0.15 8 5 $332.50 $105.05 1 0
$0.16 14 404 $335.00 $98.96 0 1
$0.15 2 3 $337.50 $101.44 0 0
$0.11 442 364 $340.00 $107.45 1 2
$0.35 0 39 $342.50 $106.40 0 1
$0.10 3 616 $345.00 $108.88 0 4
$0.31 0 3 $347.50 $111.36 0 0
$0.12 51 727 $350.00 $113.85 0 3
$0.07 6 469 $355.00 $118.81 0 0
$0.05 9 434 $360.00 $123.78 0 0
$0.08 15 239 $365.00 $137.40 1 0
$0.08 13 326 $370.00 $142.80 1 0
$0.11 387 156 $375.00 $138.75 0 0
$0.06 35 383 $380.00 $143.74 0 1
$0.08 1 93 $385.00 $148.73 0 0
$0.09 29 106 $390.00 $153.72 0 0
$0.06 31 426 $395.00 $158.71 0 0
$0.09 57 954 $400.00 $163.71 0 0
$0.07 77 778 $410.00 $182.40 1 0
$0.05 34 1,431 $420.00 $183.70 0 0
Oct 30, 2026 (74个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$97.75 1 1 $130.00 $0.30 63 41
$102.01 0 0 $135.00 $0.39 12 71
$97.04 0 0 $140.00 $0.44 10 340
$92.08 0 0 $145.00 $0.69 7 72
$87.12 0 12 $150.00 $0.79 46 342
$82.26 0 5 $155.00 $0.75 200 542
$77.43 0 1 $160.00 $1.34 13 522
$72.64 0 1 $165.00 $1.10 113 609
$61.58 3 0 $170.00 $2.45 133 466
$63.27 0 9 $175.00 $2.99 90 567
$52.00 12 5 $180.00 $3.61 117 710
$47.47 1 8 $185.00 $4.78 93 257
$36.46 12 6 $190.00 $5.20 459 1,242
$45.55 0 12 $195.00 $6.45 13 622
$30.30 223 95 $200.00 $8.20 417 1,518
$37.74 0 38 $205.00 $9.70 382 763
$0.00 0 0 $207.50 $0.00 0 0
$23.00 16 301 $210.00 $12.58 54 776
$0.00 0 0 $212.50 $0.00 0 0
$30.62 0 63 $215.00 $14.05 105 384
$20.30 15 50 $217.50 $15.95 17 69
$17.20 55 342 $220.00 $16.90 207 1,029
$17.00 53 48 $222.50 $18.00 16 73
$16.00 85 50 $225.00 $19.58 127 746
$16.00 64 4 $227.50 $20.30 10 51
$13.50 158 590 $230.00 $21.71 2,892 3,474
$12.00 96 18 $232.50 $23.34 14 29
$11.92 72 299 $235.00 $26.30 69 734
$12.71 38 37 $237.50 $27.08 16 32
$10.20 561 1,278 $240.00 $28.98 156 1,512
$10.65 69 7 $242.50 $28.23 7 30
$8.90 32 86 $245.00 $31.36 48 397
$7.70 12 1 $247.50 $32.90 9 13
$7.40 264 826 $250.00 $35.66 103 1,012
$7.78 9 43 $252.50 $37.04 22 107
$6.10 20 282 $255.00 $39.68 16 436
$6.30 3 31 $257.50 $36.12 3 45
$5.46 137 426 $260.00 $44.50 168 748
$4.65 5 44 $262.50 $39.25 1 20
$4.45 31 216 $265.00 $49.00 37 339
$4.23 246 95 $267.50 $49.10 4 20
$3.93 79 523 $270.00 $52.29 23 330
$3.12 49 29 $272.50 $48.38 1 19
$3.09 46 260 $275.00 $56.40 22 291
$2.90 47 51 $277.50 $55.74 2 6
$2.60 115 1,197 $280.00 $60.90 29 371
$5.12 0 43 $282.50 $56.31 1 2
$2.25 35 245 $285.00 $65.25 1,702 1,788
$2.30 6 10 $287.50 $57.53 1 25
$1.79 145 508 $290.00 $70.15 14 367
$2.00 94 351 $292.50 $59.32 0 13
$1.60 31 225 $295.00 $61.47 0 63
$3.11 0 10 $297.50 $63.79 0 9
$1.29 264 1,636 $300.00 $72.65 7 103
$1.10 6 309 $305.00 $70.75 0 23
$0.95 39 388 $310.00 $89.30 6 38
$0.85 4 52 $315.00 $94.15 5 6
$0.72 64 1,275 $320.00 $91.07 1 9
$0.64 2 677 $325.00 $89.66 0 8
$0.56 2 316 $330.00 $94.49 0 1
$0.45 13 126 $335.00 $108.00 1 0
$0.42 19 205 $340.00 $104.21 0 4
$0.39 7 300 $345.00 $109.10 0 2
$0.24 11 858 $350.00 $114.00 0 0
$0.60 0 44 $355.00 $118.93 0 1
$0.24 5 229 $360.00 $123.86 0 2
$0.35 1 402 $365.00 $137.65 1 2
$0.47 0 125 $370.00 $142.65 1 4
$0.45 0 108 $375.00 $138.82 0 0
$0.25 15 98 $380.00 $152.60 1 0
$0.41 0 80 $385.00 $148.79 0 0
$0.11 83 110 $390.00 $153.78 0 0
$0.05 72 82 $395.00 $158.77 0 0
$0.10 6 788 $400.00 $172.55 1 0
Nov 6, 2026 (63个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$106.80 0 0 $130.00 $0.28 0 0
$101.88 0 0 $135.00 $0.41 5 6
$96.96 0 0 $140.00 $0.90 7 1
$92.15 0 0 $145.00 $1.04 3 22
$87.34 0 5 $150.00 $1.41 4 51
$82.56 0 0 $155.00 $1.78 7 137
$77.79 0 1 $160.00 $2.20 28 11
$64.81 5 5 $165.00 $2.00 3 15
$68.55 0 0 $170.00 $2.73 8 130
$63.96 0 0 $175.00 $4.20 8 50
$48.50 4 5 $180.00 $4.77 19 176
$45.47 2 5 $185.00 $5.80 11 148
$50.91 0 1 $190.00 $7.50 30 151
$46.86 0 7 $195.00 $8.04 14 164
$42.81 0 17 $200.00 $10.35 42 424
$39.31 0 3 $205.00 $12.68 13 244
$0.00 0 0 $207.50 $0.00 0 0
$26.00 4 5 $210.00 $13.86 29 293
$0.00 0 0 $212.50 $0.00 0 0
$32.52 0 6 $215.00 $16.25 19 632
$0.00 0 0 $217.50 $0.00 0 0
$24.00 1 117 $220.00 $18.75 76 510
$0.00 0 0 $222.50 $0.00 0 0
$18.55 19 87 $225.00 $21.74 50 621
$0.00 0 0 $227.50 $0.00 0 0
$16.20 44 51 $230.00 $24.62 52 725
$0.00 0 0 $232.50 $0.00 0 0
$14.33 19 49 $235.00 $28.67 250 2,736
$0.00 0 0 $237.50 $0.00 0 0
$12.77 160 252 $240.00 $30.36 39 1,464
$0.00 0 0 $242.50 $0.00 0 0
$10.90 36 31 $245.00 $34.29 34 337
$0.00 0 0 $247.50 $0.00 0 0
$9.95 197 149 $250.00 $37.51 121 754
$0.00 0 0 $252.50 $0.00 0 0
$8.38 37 113 $255.00 $42.17 26 238
$7.37 52 466 $260.00 $45.86 24 284
$6.35 14 95 $265.00 $49.16 4 145
$5.76 67 195 $270.00 $53.31 11 327
$4.90 36 149 $275.00 $59.12 7 168
$4.28 257 302 $280.00 $56.83 4 236
$3.86 21 164 $285.00 $68.00 12 50
$3.45 24 156 $290.00 $65.00 4 62
$3.00 14 145 $295.00 $63.22 0 18
$2.72 79 341 $300.00 $80.63 2 170
$2.38 3 126 $305.00 $72.15 0 6
$1.75 1 123 $310.00 $76.62 0 6
$2.18 1 51 $315.00 $81.09 0 11
$1.50 17 92 $320.00 $85.84 0 2
$1.50 3 101 $325.00 $90.59 0 2
$1.35 12 65 $330.00 $95.33 0 17
$1.88 0 33 $335.00 $108.45 1 1
$0.90 1 41 $340.00 $104.92 0 1
$0.82 1 46 $345.00 $109.72 0 0
$0.83 3 348 $350.00 $114.61 0 1
$0.63 32 452 $355.00 $128.00 1 0
$0.40 63 175 $360.00 $124.40 0 0
$1.02 0 120 $365.00 $129.30 0 0
$0.90 0 47 $370.00 $134.20 0 2
$0.86 0 97 $375.00 $139.16 0 0
$0.82 0 195 $380.00 $144.12 0 1
$0.78 0 102 $385.00 $149.09 0 0
$0.26 13 657 $390.00 $162.65 1 3
Nov 13, 2026 (51个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$97.34 0 0 $140.00 $1.11 23 64
$92.43 0 0 $145.00 $1.50 4 28
$87.74 0 0 $150.00 $1.80 20 10
$75.07 6 0 $155.00 $1.77 1 4
$78.42 0 5 $160.00 $2.75 111 117
$73.82 0 3 $165.00 $3.24 12 21
$69.32 0 0 $170.00 $4.44 19 205
$64.83 0 9 $175.00 $5.24 24 38
$60.35 0 1 $180.00 $6.15 29 103
$56.34 0 0 $185.00 $7.40 8 299
$42.53 2 1 $190.00 $9.22 66 75
$48.42 0 0 $195.00 $10.79 14 103
$37.59 5 15 $200.00 $11.45 48 351
$41.00 0 1 $205.00 $13.80 14 90
$28.00 8 14 $210.00 $16.68 46 279
$27.15 1 20 $215.00 $18.38 67 173
$23.50 10 32 $220.00 $21.80 97 337
$22.55 8 28 $225.00 $23.45 115 195
$18.68 18 45 $230.00 $26.62 43 2,168
$18.47 10 24 $235.00 $29.81 14 188
$14.50 35 288 $240.00 $33.48 33 528
$15.14 3 275 $245.00 $35.72 35 209
$11.99 236 79 $250.00 $41.42 27 223
$10.63 12 48 $255.00 $42.60 7 85
$9.82 35 78 $260.00 $47.50 33 128
$8.40 4 46 $265.00 $50.56 1 139
$7.23 357 190 $270.00 $55.45 18 220
$7.40 9 118 $275.00 $60.59 4 67
$6.22 16 196 $280.00 $63.00 1 203
$5.90 4 264 $285.00 $68.85 9 63
$4.45 29 42 $290.00 $71.98 2 144
$4.55 1 241 $295.00 $71.00 2 66
$3.60 26 123 $300.00 $81.45 6 120
$3.20 9 167 $305.00 $73.42 0 145
$2.85 14 120 $310.00 $77.84 0 4
$2.63 3 32 $315.00 $82.26 0 17
$3.63 0 55 $320.00 $86.68 0 45
$3.30 0 43 $325.00 $91.35 0 38
$2.50 10 55 $330.00 $110.50 15 10
$2.65 0 9 $335.00 $100.72 0 3
$1.40 8 14 $340.00 $105.49 0 1
$2.18 0 20 $345.00 $110.26 0 0
$1.07 17 55 $350.00 $115.03 0 1
$1.77 0 17 $355.00 $119.86 0 0
$0.92 1 14 $360.00 $124.70 0 0
$0.80 30 60 $365.00 $129.63 0 0
$0.60 30 17 $370.00 $134.57 0 0
$1.40 0 8 $375.00 $139.51 0 0
$1.33 0 142 $380.00 $144.45 0 0
$1.27 0 86 $385.00 $149.39 0 0
$1.20 0 310 $390.00 $154.33 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 12:22，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 20:02:15 · 仅供参考，不构成投资建议，也未考虑您的具体情况。

布鲁姆能源(Bloom Energy) 讨论区 0 条评论

发表评论