黑石集团
BX
106.61
-2.59
-2.37%
黑石集团
US · BX
#210 按市值排名
上市于 2007
106.61
-2.59
-2.37%
实时 - 追踪5344个代码 - 心跳于359秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看跌占优
5118 74896
■ 看涨成交量■ 看跌成交量
- 今日看跌期权成交量是看涨期权的 14.6 倍——这可能意味着看空押注，也可能只是对现有持仓的对冲，仅凭期权成交量无法分辨具体原因。
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42.41%——对应一个标准差的波动区间大约为$94.31–$118.91。
期权隐含区间（约68%概率），27天
$94.31现价 $106.61$118.91
分析师目标价区间（约12个月）
$122.00均值 $143.00$184.00
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 $135.00 | 看跌 | $25.75 | 26,096 | 5,936 | 0.00% |
| Oct 16 $120.00 | 看跌 | $12.40 | 16,769 | 2,572 | 0.00% |
| Sep 25 $120.00 | 看跌 | $0.80 | 8,179 | 2,375 | 37.49% |
| Oct 16 $140.00 | 看跌 | $30.75 | 3,783 | 127 | 0.00% |
| Oct 2 $120.00 | 看跌 | $7.08 | 3,098 | 2,004 | 0.00% |
| Oct 16 $130.00 | 看跌 | $20.75 | 2,614 | 96 | 0.00% |
| Oct 16 $125.00 | 看跌 | $17.21 | 2,558 | 162 | 0.00% |
| Oct 16 $110.00 | 看跌 | $1.26 | 2,180 | 7,969 | 68.69% |
| Sep 25 $124.00 | 看跌 | $2.54 | 2,021 | 541 | 37.02% |
| Oct 23 $110.00 | 看跌 | $5.20 | 1,575 | 394 | 57.67% |
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 (56个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $55.48 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $50.48 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $45.49 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $40.49 | 0 | 0 | $85.00 | $0.00 | 0 | 6 |
| $35.50 | 0 | 0 | $90.00 | $0.00 | 0 | 41 |
| $30.50 | 0 | 0 | $95.00 | $0.00 | 0 | 14 |
| $25.52 | 0 | 0 | $100.00 | $0.06 | 2 | 16 |
| $20.54 | 0 | 0 | $105.00 | $0.03 | 0 | 28 |
| $15.61 | 0 | 0 | $110.00 | $0.08 | 9 | 34 |
| $12.09 | 1 | 0 | $113.00 | $0.15 | 7 | 0 |
| $10.05 | 1 | 1 | $114.00 | $0.36 | 15 | 12 |
| $9.10 | 1 | 1 | $115.00 | $0.23 | 1 | 200 |
| $9.81 | 0 | 0 | $116.00 | $0.28 | 13 | 11 |
| $8.90 | 0 | 0 | $117.00 | $0.41 | 9 | 53 |
| $7.46 | 1 | 0 | $118.00 | $0.49 | 115 | 24 |
| $6.27 | 5 | 0 | $119.00 | $0.63 | 52 | 29 |
| $5.84 | 3 | 1 | $120.00 | $0.80 | 8,179 | 2,375 |
| $5.59 | 0 | 0 | $121.00 | $1.00 | 21 | 59 |
| $4.83 | 0 | 2 | $122.00 | $1.84 | 13 | 90 |
| $3.20 | 10 | 175 | $123.00 | $1.68 | 129 | 79 |
| $3.04 | 130 | 38 | $124.00 | $2.54 | 2,021 | 541 |
| $2.50 | 37 | 109 | $125.00 | $2.55 | 73 | 2,006 |
| $2.00 | 16 | 16 | $126.00 | $3.05 | 19 | 26 |
| $1.66 | 51 | 20 | $127.00 | $3.73 | 7 | 971 |
| $1.31 | 17 | 77 | $128.00 | $4.25 | 5 | 201 |
| $1.06 | 16 | 345 | $129.00 | $4.83 | 0 | 13 |
| $0.75 | 121 | 160 | $130.00 | $5.55 | 14 | 68 |
| $0.56 | 17 | 38 | $131.00 | $7.29 | 1 | 10 |
| $0.42 | 5 | 28 | $132.00 | $7.15 | 0 | 11 |
| $0.31 | 5 | 48 | $133.00 | $8.01 | 0 | 13 |
| $0.23 | 134 | 103 | $134.00 | $9.15 | 7 | 20 |
| $0.16 | 5 | 277 | $135.00 | $10.25 | 5 | 61 |
| $0.15 | 1 | 55 | $136.00 | $10.77 | 0 | 49 |
| $0.19 | 0 | 118 | $137.00 | $11.71 | 0 | 16 |
| $0.09 | 3 | 43 | $138.00 | $12.67 | 0 | 105 |
| $0.11 | 0 | 58 | $139.00 | $14.32 | 1 | 19 |
| $0.10 | 0 | 261 | $140.00 | $14.62 | 0 | 84 |
| $0.09 | 0 | 40 | $141.00 | $15.62 | 0 | 31 |
| $0.09 | 0 | 14 | $142.00 | $16.62 | 0 | 0 |
| $0.04 | 75 | 121 | $143.00 | $17.61 | 0 | 0 |
| $0.08 | 0 | 12 | $144.00 | $18.61 | 0 | 0 |
| $0.07 | 0 | 57 | $145.00 | $19.61 | 0 | 0 |
| $0.05 | 3 | 13 | $146.00 | $20.61 | 0 | 0 |
| $0.07 | 0 | 14 | $147.00 | $21.60 | 0 | 0 |
| $0.06 | 0 | 23 | $148.00 | $22.60 | 0 | 0 |
| $0.06 | 0 | 28 | $149.00 | $23.60 | 0 | 0 |
| $0.06 | 0 | 186 | $150.00 | $24.60 | 0 | 0 |
| $0.05 | 0 | 171 | $152.50 | $27.10 | 0 | 0 |
| $0.05 | 0 | 81 | $155.00 | $29.59 | 0 | 0 |
| $0.04 | 0 | 10 | $157.50 | $32.09 | 0 | 0 |
| $0.04 | 0 | 64 | $160.00 | $34.59 | 0 | 0 |
| $0.03 | 0 | 3 | $162.50 | $37.09 | 0 | 0 |
| $0.01 | 2 | 123 | $165.00 | $39.59 | 0 | 0 |
| $0.03 | 0 | 0 | $167.50 | $42.09 | 0 | 0 |
| $0.01 | 1 | 8 | $170.00 | $44.59 | 0 | 0 |
| $0.02 | 0 | 24 | $175.00 | $49.59 | 0 | 0 |
Oct 2, 2026 (62个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $37.63 | 4 | 2 | $75.00 | $0.00 | 0 | 1 |
| $32.63 | 4 | 5 | $80.00 | $0.00 | 0 | 4 |
| $27.17 | 0 | 1 | $85.00 | $0.00 | 0 | 3 |
| $22.17 | 0 | 0 | $90.00 | $0.00 | 0 | 45 |
| $17.17 | 0 | 0 | $95.00 | $0.00 | 0 | 103 |
| $12.17 | 0 | 0 | $100.00 | $0.00 | 0 | 47 |
| $7.23 | 0 | 0 | $105.00 | $0.04 | 71 | 846 |
| $6.26 | 0 | 0 | $106.00 | $0.14 | 9 | 15 |
| $5.34 | 0 | 0 | $107.00 | $0.09 | 54 | 51 |
| $4.47 | 0 | 0 | $108.00 | $0.10 | 63 | 133 |
| $3.20 | 1 | 2 | $109.00 | $0.28 | 43 | 92 |
| $1.66 | 17 | 17 | $110.00 | $0.36 | 129 | 513 |
| $2.14 | 16 | 7 | $111.00 | $0.62 | 39 | 183 |
| $1.34 | 38 | 23 | $112.00 | $1.02 | 51 | 192 |
| $1.07 | 15 | 75 | $113.00 | $1.85 | 17 | 120 |
| $0.56 | 152 | 731 | $114.00 | $2.30 | 30 | 553 |
| $0.28 | 197 | 372 | $115.00 | $3.25 | 70 | 1,452 |
| $0.16 | 67 | 235 | $116.00 | $4.00 | 27 | 63 |
| $0.08 | 35 | 186 | $117.00 | $4.90 | 13 | 147 |
| $0.02 | 9 | 241 | $118.00 | $6.38 | 3 | 162 |
| $0.09 | 0 | 177 | $119.00 | $6.54 | 6 | 0 |
| $0.04 | 25 | 451 | $120.00 | $7.08 | 3,098 | 2,004 |
| $0.03 | 3 | 242 | $121.00 | $7.76 | 748 | 0 |
| $0.02 | 20 | 274 | $122.00 | $8.85 | 27 | 0 |
| $0.01 | 1 | 67 | $123.00 | $12.05 | 339 | 225 |
| $0.02 | 5 | 133 | $124.00 | $13.77 | 1 | 0 |
| $0.03 | 0 | 277 | $125.00 | $12.71 | 2 | 2 |
| $0.01 | 3 | 72 | $126.00 | $13.91 | 0 | 2 |
| $0.03 | 0 | 112 | $127.00 | $14.91 | 0 | 0 |
| $0.02 | 0 | 87 | $128.00 | $15.91 | 0 | 0 |
| $0.02 | 0 | 77 | $129.00 | $16.91 | 0 | 0 |
| $0.01 | 208 | 354 | $130.00 | $17.91 | 0 | 1 |
| $0.02 | 0 | 117 | $131.00 | $18.91 | 0 | 0 |
| $0.01 | 4 | 66 | $132.00 | $19.91 | 0 | 0 |
| $0.01 | 0 | 248 | $133.00 | $20.91 | 0 | 0 |
| $0.01 | 0 | 78 | $134.00 | $21.91 | 0 | 2 |
| $0.04 | 2 | 152 | $135.00 | $22.91 | 0 | 0 |
| $0.01 | 0 | 51 | $136.00 | $23.91 | 0 | 0 |
| $0.01 | 0 | 24 | $137.00 | $24.91 | 0 | 0 |
| $0.00 | 0 | 37 | $138.00 | $25.91 | 0 | 0 |
| $0.01 | 1 | 18 | $139.00 | $26.91 | 0 | 0 |
| $0.01 | 5 | 238 | $140.00 | $27.91 | 0 | 0 |
| $0.00 | 0 | 46 | $141.00 | $28.91 | 0 | 0 |
| $0.01 | 1 | 18 | $142.00 | $29.91 | 0 | 0 |
| $0.06 | 1 | 5 | $143.00 | $30.91 | 0 | 0 |
| $0.00 | 0 | 61 | $144.00 | $31.91 | 0 | 0 |
| $0.00 | 0 | 49 | $145.00 | $32.91 | 0 | 0 |
| $0.00 | 0 | 93 | $146.00 | $33.91 | 0 | 0 |
| $0.00 | 0 | 28 | $147.00 | $34.91 | 0 | 0 |
| $0.00 | 0 | 61 | $148.00 | $35.91 | 0 | 0 |
| $0.00 | 0 | 20 | $149.00 | $36.91 | 0 | 0 |
| $0.00 | 0 | 83 | $150.00 | $37.91 | 0 | 0 |
| $0.00 | 0 | 29 | $152.50 | $40.41 | 0 | 0 |
| $0.00 | 0 | 98 | $155.00 | $42.91 | 0 | 0 |
| $0.00 | 0 | 12 | $157.50 | $45.41 | 0 | 0 |
| $0.00 | 0 | 96 | $160.00 | $47.91 | 0 | 0 |
| $0.00 | 0 | 1 | $162.50 | $50.41 | 0 | 0 |
| $0.00 | 0 | 52 | $165.00 | $52.91 | 0 | 0 |
| $0.00 | 0 | 1 | $167.50 | $55.41 | 0 | 0 |
| $0.00 | 0 | 22 | $170.00 | $57.91 | 0 | 0 |
| $0.00 | 0 | 4 | $175.00 | $62.91 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $67.91 | 0 | 0 |
Oct 9, 2026 (67个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $37.71 | 0 | 1 | $75.00 | $0.00 | 0 | 0 |
| $32.71 | 0 | 1 | $80.00 | $0.00 | 0 | 31 |
| $27.71 | 0 | 0 | $85.00 | $0.00 | 0 | 11 |
| $22.71 | 0 | 53 | $90.00 | $0.00 | 0 | 27 |
| $17.71 | 0 | 65 | $95.00 | $0.00 | 0 | 177 |
| $13.72 | 0 | 1 | $99.00 | $0.01 | 0 | 39 |
| $12.73 | 0 | 7 | $100.00 | $0.01 | 0 | 71 |
| $11.73 | 0 | 1 | $101.00 | $0.02 | 0 | 39 |
| $10.74 | 0 | 1 | $102.00 | $0.02 | 0 | 11 |
| $9.74 | 0 | 0 | $103.00 | $0.03 | 0 | 48 |
| $9.17 | 1 | 1 | $104.00 | $0.04 | 0 | 22 |
| $7.76 | 0 | 5 | $105.00 | $0.05 | 0 | 225 |
| $6.77 | 0 | 12 | $106.00 | $0.01 | 14 | 414 |
| $5.79 | 0 | 0 | $107.00 | $0.08 | 0 | 207 |
| $4.80 | 0 | 0 | $108.00 | $0.14 | 7 | 353 |
| $3.82 | 0 | 1 | $109.00 | $0.02 | 19 | 403 |
| $2.96 | 0 | 225 | $110.00 | $0.05 | 33 | 906 |
| $2.09 | 0 | 132 | $111.00 | $0.07 | 20 | 134 |
| $1.48 | 11 | 184 | $112.00 | $0.23 | 17 | 651 |
| $0.65 | 56 | 391 | $113.00 | $0.80 | 244 | 81 |
| $0.26 | 108 | 278 | $114.00 | $0.87 | 10 | 164 |
| $0.05 | 273 | 540 | $115.00 | $1.95 | 6 | 41 |
| $0.01 | 9 | 203 | $116.00 | $2.91 | 20 | 46 |
| $0.02 | 34 | 276 | $117.00 | $4.40 | 0 | 100 |
| $0.01 | 4 | 246 | $118.00 | $5.36 | 0 | 8 |
| $0.03 | 4 | 179 | $119.00 | $6.34 | 0 | 0 |
| $0.10 | 5 | 1,362 | $120.00 | $7.32 | 0 | 6 |
| $0.02 | 10 | 220 | $121.00 | $8.32 | 0 | 0 |
| $0.00 | 0 | 181 | $122.00 | $9.32 | 0 | 0 |
| $0.00 | 0 | 1,195 | $123.00 | $10.32 | 0 | 0 |
| $0.00 | 0 | 67 | $124.00 | $11.32 | 0 | 0 |
| $0.00 | 0 | 74 | $125.00 | $12.32 | 0 | 0 |
| $0.00 | 0 | 225 | $126.00 | $13.32 | 0 | 0 |
| $0.00 | 0 | 90 | $127.00 | $14.32 | 0 | 0 |
| $0.00 | 0 | 94 | $128.00 | $15.32 | 0 | 1 |
| $0.00 | 0 | 287 | $129.00 | $16.32 | 0 | 0 |
| $0.00 | 0 | 282 | $130.00 | $17.32 | 0 | 0 |
| $0.00 | 0 | 69 | $131.00 | $18.32 | 0 | 0 |
| $0.00 | 0 | 312 | $132.00 | $19.32 | 0 | 0 |
| $0.00 | 0 | 233 | $133.00 | $20.32 | 0 | 0 |
| $0.00 | 0 | 113 | $134.00 | $21.32 | 0 | 0 |
| $0.00 | 0 | 70 | $135.00 | $22.32 | 0 | 0 |
| $0.00 | 0 | 129 | $136.00 | $23.32 | 0 | 0 |
| $0.00 | 0 | 14 | $137.00 | $24.32 | 0 | 0 |
| $0.00 | 0 | 26 | $138.00 | $25.32 | 0 | 0 |
| $0.00 | 0 | 56 | $139.00 | $26.32 | 0 | 0 |
| $0.00 | 0 | 45 | $140.00 | $27.32 | 0 | 0 |
| $0.00 | 0 | 6 | $141.00 | $28.32 | 0 | 0 |
| $0.00 | 0 | 19 | $142.00 | $29.32 | 0 | 0 |
| $0.00 | 0 | 2 | $143.00 | $30.32 | 0 | 0 |
| $0.00 | 0 | 8 | $144.00 | $31.32 | 0 | 0 |
| $0.00 | 0 | 32 | $145.00 | $32.32 | 0 | 0 |
| $0.00 | 0 | 15 | $146.00 | $33.32 | 0 | 0 |
| $0.00 | 0 | 6 | $147.00 | $34.32 | 0 | 0 |
| $0.00 | 0 | 6 | $148.00 | $35.32 | 0 | 0 |
| $0.00 | 0 | 4 | $149.00 | $36.32 | 0 | 0 |
| $0.00 | 0 | 41 | $150.00 | $37.32 | 0 | 0 |
| $0.00 | 0 | 62 | $152.50 | $39.82 | 0 | 0 |
| $0.00 | 0 | 126 | $155.00 | $42.32 | 0 | 0 |
| $0.00 | 0 | 22 | $157.50 | $44.82 | 0 | 0 |
| $0.00 | 0 | 7 | $160.00 | $47.32 | 0 | 0 |
| $0.00 | 0 | 0 | $162.50 | $49.82 | 0 | 0 |
| $0.00 | 0 | 5 | $165.00 | $52.32 | 0 | 0 |
| $0.00 | 0 | 1 | $167.50 | $54.82 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $57.32 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $62.32 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $67.32 | 0 | 0 |
Oct 16, 2026 (61个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $53.93 | 2 | 3 | $55.00 | $0.00 | 0 | 21 |
| $48.94 | 2 | 1 | $60.00 | $0.00 | 0 | 171 |
| $41.21 | 0 | 2 | $65.00 | $0.00 | 0 | 66 |
| $36.21 | 0 | 0 | $70.00 | $0.00 | 0 | 95 |
| $31.21 | 0 | 0 | $75.00 | $0.00 | 0 | 199 |
| $26.21 | 0 | 8 | $80.00 | $0.00 | 0 | 80 |
| $21.21 | 0 | 9 | $85.00 | $0.00 | 0 | 1,026 |
| $16.21 | 0 | 23 | $90.00 | $0.01 | 0 | 221 |
| $11.23 | 0 | 20 | $95.00 | $0.01 | 15 | 4,075 |
| $10.49 | 2 | 6 | $99.00 | $0.05 | 5 | 101 |
| $9.56 | 4 | 21 | $100.00 | $0.02 | 18 | 8,253 |
| $5.41 | 0 | 3 | $101.00 | $0.11 | 5 | 27 |
| $4.53 | 0 | 0 | $102.00 | $0.02 | 41 | 104 |
| $3.67 | 0 | 3 | $103.00 | $0.03 | 79 | 126 |
| $2.94 | 0 | 9 | $104.00 | $0.04 | 55 | 288 |
| $2.22 | 0 | 58 | $105.00 | $0.07 | 98 | 1,486 |
| $3.83 | 1 | 25 | $106.00 | $0.07 | 708 | 854 |
| $2.45 | 121 | 35 | $107.00 | $0.33 | 12 | 439 |
| $1.80 | 42 | 107 | $108.00 | $0.44 | 81 | 728 |
| $1.17 | 352 | 272 | $109.00 | $0.89 | 167 | 740 |
| $0.70 | 192 | 481 | $110.00 | $1.26 | 2,180 | 7,969 |
| $0.43 | 35 | 295 | $111.00 | $3.28 | 22 | 489 |
| $0.18 | 91 | 568 | $112.00 | $3.22 | 21 | 234 |
| $0.15 | 13 | 109 | $113.00 | $4.17 | 22 | 820 |
| $0.06 | 15 | 182 | $114.00 | $5.53 | 20 | 100 |
| $0.02 | 71 | 1,280 | $115.00 | $5.60 | 276 | 1,925 |
| $0.01 | 16 | 439 | $116.00 | $9.82 | 0 | 1 |
| $0.02 | 10 | 265 | $117.00 | $8.07 | 273 | 50 |
| $0.02 | 86 | 277 | $118.00 | $10.55 | 19 | 10 |
| $0.02 | 16 | 410 | $119.00 | $12.80 | 0 | 0 |
| $0.02 | 28 | 1,020 | $120.00 | $12.40 | 16,769 | 2,572 |
| $0.05 | 12 | 403 | $121.00 | $14.80 | 0 | 0 |
| $0.02 | 5 | 101 | $122.00 | $15.80 | 0 | 0 |
| $0.01 | 2 | 446 | $123.00 | $16.80 | 0 | 0 |
| $0.15 | 2 | 125 | $124.00 | $17.80 | 0 | 0 |
| $0.01 | 13 | 1,502 | $125.00 | $17.21 | 2,558 | 162 |
| $0.07 | 30 | 151 | $126.00 | $19.80 | 0 | 1 |
| $0.13 | 1 | 90 | $127.00 | $20.80 | 0 | 0 |
| $0.00 | 0 | 303 | $128.00 | $21.80 | 0 | 0 |
| $0.00 | 0 | 347 | $129.00 | $22.80 | 0 | 0 |
| $0.07 | 10 | 2,179 | $130.00 | $20.75 | 2,614 | 96 |
| $0.00 | 0 | 69 | $131.00 | $24.80 | 0 | 0 |
| $0.00 | 0 | 9 | $132.00 | $25.80 | 0 | 0 |
| $0.00 | 0 | 24 | $133.00 | $26.80 | 0 | 0 |
| $0.00 | 0 | 167 | $134.00 | $27.80 | 0 | 0 |
| $0.01 | 94 | 1,811 | $135.00 | $25.75 | 26,096 | 5,936 |
| $0.00 | 0 | 1 | $136.00 | $29.80 | 0 | 0 |
| $0.00 | 0 | 9 | $137.00 | $30.80 | 0 | 0 |
| $0.00 | 0 | 3 | $138.00 | $31.80 | 0 | 0 |
| $0.01 | 52 | 2,681 | $140.00 | $30.75 | 3,783 | 127 |
| $0.01 | 10 | 1,616 | $145.00 | $35.10 | 120 | 15 |
| $0.01 | 18 | 5,189 | $150.00 | $42.55 | 2 | 1 |
| $0.01 | 2 | 648 | $155.00 | $48.79 | 0 | 0 |
| $0.00 | 0 | 987 | $160.00 | $53.79 | 0 | 0 |
| $0.00 | 0 | 474 | $165.00 | $58.79 | 0 | 0 |
| $0.00 | 0 | 154 | $170.00 | $63.79 | 0 | 2 |
| $0.00 | 0 | 340 | $175.00 | $68.79 | 0 | 0 |
| $0.00 | 0 | 138 | $180.00 | $73.79 | 0 | 0 |
| $0.00 | 0 | 57 | $185.00 | $78.79 | 0 | 0 |
| $0.00 | 0 | 139 | $190.00 | $83.79 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $88.79 | 0 | 0 |
Oct 23, 2026 (73个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $34.65 | 0 | 0 | $75.00 | $0.03 | 1 | 13 |
| $29.65 | 0 | 0 | $80.00 | $0.00 | 0 | 1,030 |
| $24.67 | 0 | 0 | $85.00 | $0.01 | 0 | 75 |
| $19.72 | 0 | 0 | $90.00 | $0.11 | 19 | 302 |
| $17.77 | 0 | 0 | $92.00 | $0.12 | 10 | 0 |
| $16.81 | 0 | 0 | $93.00 | $0.23 | 9 | 1 |
| $15.84 | 0 | 0 | $94.00 | $0.29 | 4 | 0 |
| $14.87 | 0 | 1 | $95.00 | $0.35 | 23 | 243 |
| $13.91 | 0 | 0 | $96.00 | $0.24 | 0 | 2 |
| $12.96 | 0 | 0 | $97.00 | $0.58 | 2 | 13 |
| $12.02 | 0 | 0 | $98.00 | $0.74 | 21 | 159 |
| $11.08 | 0 | 0 | $99.00 | $0.88 | 2 | 132 |
| $7.41 | 1 | 2 | $100.00 | $1.10 | 87 | 1,562 |
| $9.33 | 0 | 1 | $101.00 | $1.24 | 92 | 20 |
| $5.95 | 3 | 1 | $102.00 | $1.57 | 43 | 77 |
| $7.72 | 0 | 21 | $103.00 | $1.95 | 87 | 135 |
| $6.93 | 0 | 3 | $104.00 | $2.24 | 55 | 103 |
| $4.75 | 8 | 15 | $105.00 | $2.67 | 31 | 617 |
| $3.55 | 2 | 4 | $106.00 | $3.06 | 24 | 75 |
| $2.97 | 35 | 34 | $107.00 | $3.64 | 73 | 137 |
| $2.59 | 23 | 24 | $108.00 | $3.60 | 21 | 130 |
| $2.20 | 109 | 29 | $109.00 | $4.65 | 195 | 105 |
| $1.65 | 199 | 26 | $110.00 | $5.20 | 1,575 | 394 |
| $1.49 | 95 | 50 | $111.00 | $5.80 | 3 | 25 |
| $1.23 | 31 | 80 | $112.00 | $6.80 | 9 | 19 |
| $1.02 | 38 | 80 | $113.00 | $7.77 | 2 | 51 |
| $0.95 | 48 | 122 | $114.00 | $7.85 | 2 | 25 |
| $0.62 | 58 | 150 | $115.00 | $8.30 | 39 | 418 |
| $0.52 | 101 | 119 | $116.00 | $7.49 | 0 | 10 |
| $0.58 | 100 | 80 | $117.00 | $8.31 | 0 | 8 |
| $0.43 | 66 | 120 | $118.00 | $9.15 | 0 | 28 |
| $0.30 | 242 | 77 | $119.00 | $10.00 | 0 | 14 |
| $0.19 | 91 | 206 | $120.00 | $10.91 | 0 | 30 |
| $0.21 | 5 | 57 | $121.00 | $11.87 | 0 | 7 |
| $0.11 | 11 | 113 | $122.00 | $12.83 | 0 | 2 |
| $0.10 | 3 | 80 | $123.00 | $13.81 | 0 | 8 |
| $0.10 | 2 | 24 | $124.00 | $17.70 | 2 | 18 |
| $0.05 | 143 | 117 | $125.00 | $15.80 | 0 | 149 |
| $0.13 | 3 | 46 | $126.00 | $16.80 | 0 | 5 |
| $0.10 | 0 | 171 | $127.00 | $17.80 | 0 | 0 |
| $0.08 | 0 | 66 | $128.00 | $18.80 | 0 | 0 |
| $0.07 | 0 | 9 | $129.00 | $19.80 | 0 | 0 |
| $0.05 | 0 | 78 | $130.00 | $20.80 | 0 | 0 |
| $0.04 | 0 | 14 | $131.00 | $21.80 | 0 | 0 |
| $0.03 | 0 | 318 | $132.00 | $22.80 | 0 | 0 |
| $0.02 | 0 | 66 | $133.00 | $23.80 | 0 | 0 |
| $0.02 | 0 | 59 | $134.00 | $24.80 | 0 | 0 |
| $0.01 | 0 | 180 | $135.00 | $25.80 | 0 | 0 |
| $0.01 | 0 | 8 | $136.00 | $26.80 | 0 | 0 |
| $0.01 | 0 | 61 | $137.00 | $27.80 | 0 | 0 |
| $0.01 | 0 | 15 | $138.00 | $28.80 | 0 | 0 |
| $0.00 | 0 | 41 | $139.00 | $29.80 | 0 | 0 |
| $0.00 | 0 | 332 | $140.00 | $30.80 | 0 | 0 |
| $0.00 | 0 | 48 | $141.00 | $31.80 | 0 | 0 |
| $0.00 | 0 | 25 | $142.00 | $32.80 | 0 | 0 |
| $0.00 | 0 | 6 | $143.00 | $33.80 | 0 | 0 |
| $0.00 | 0 | 14 | $144.00 | $34.80 | 0 | 0 |
| $0.00 | 0 | 142 | $145.00 | $35.80 | 0 | 0 |
| $0.00 | 0 | 35 | $146.00 | $36.80 | 0 | 0 |
| $0.00 | 0 | 1 | $147.00 | $37.80 | 0 | 0 |
| $0.00 | 0 | 36 | $148.00 | $38.80 | 0 | 0 |
| $0.00 | 0 | 2 | $149.00 | $39.80 | 0 | 0 |
| $0.00 | 0 | 56 | $150.00 | $40.80 | 0 | 0 |
| $0.00 | 0 | 11 | $152.50 | $43.30 | 0 | 0 |
| $0.00 | 0 | 17 | $155.00 | $45.80 | 0 | 0 |
| $0.00 | 0 | 10 | $157.50 | $48.30 | 0 | 0 |
| $0.01 | 5 | 10 | $160.00 | $50.80 | 0 | 0 |
| $0.00 | 0 | 3 | $162.50 | $53.30 | 0 | 0 |
| $0.00 | 0 | 1 | $165.00 | $55.80 | 0 | 0 |
| $0.00 | 0 | 1 | $167.50 | $58.30 | 0 | 0 |
| $0.00 | 0 | 1 | $170.00 | $60.80 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $65.80 | 0 | 0 |
| $0.00 | 0 | 1 | $180.00 | $70.80 | 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 | |
| $34.71 | 0 | 0 | $75.00 | $0.03 | 0 | 0 |
| $29.78 | 0 | 0 | $80.00 | $0.09 | 0 | 2 |
| $22.10 | 1 | 0 | $85.00 | $0.16 | 1 | 4 |
| $19.92 | 0 | 0 | $90.00 | $0.37 | 1 | 13 |
| $18.00 | 0 | 0 | $92.00 | $0.44 | 1 | 1 |
| $17.07 | 0 | 0 | $93.00 | $0.36 | 0 | 11 |
| $16.14 | 0 | 0 | $94.00 | $0.58 | 1 | 3 |
| $15.22 | 0 | 0 | $95.00 | $0.75 | 45 | 87 |
| $14.29 | 0 | 0 | $96.00 | $0.58 | 0 | 0 |
| $13.36 | 0 | 0 | $97.00 | $0.65 | 0 | 0 |
| $12.43 | 0 | 0 | $98.00 | $0.72 | 0 | 202 |
| $11.52 | 0 | 0 | $99.00 | $1.28 | 51 | 116 |
| $10.64 | 0 | 45 | $100.00 | $1.72 | 19 | 1,991 |
| $9.85 | 0 | 0 | $101.00 | $1.14 | 0 | 89 |
| $9.07 | 0 | 0 | $102.00 | $2.30 | 1 | 74 |
| $8.32 | 0 | 0 | $103.00 | $2.59 | 3 | 28 |
| $7.58 | 0 | 0 | $104.00 | $3.20 | 2 | 33 |
| $6.84 | 0 | 2 | $105.00 | $2.52 | 9 | 251 |
| $6.25 | 0 | 10 | $106.00 | $3.85 | 5 | 6 |
| $6.45 | 15 | 0 | $107.00 | $4.40 | 17 | 24 |
| $5.06 | 0 | 3 | $108.00 | $4.83 | 1 | 27 |
| $4.52 | 0 | 222 | $109.00 | $3.82 | 0 | 186 |
| $2.62 | 55 | 132 | $110.00 | $5.26 | 53 | 342 |
| $3.44 | 0 | 177 | $111.00 | $4.74 | 0 | 26 |
| $2.00 | 4 | 77 | $112.00 | $6.42 | 2 | 41 |
| $1.73 | 1 | 49 | $113.00 | $8.34 | 5 | 59 |
| $2.10 | 2 | 15 | $114.00 | $6.49 | 0 | 12 |
| $1.90 | 0 | 306 | $115.00 | $7.25 | 0 | 113 |
| $1.76 | 5 | 24 | $116.00 | $7.42 | 4 | 37 |
| $0.79 | 10 | 23 | $117.00 | $8.76 | 0 | 64 |
| $0.72 | 40 | 209 | $118.00 | $9.58 | 0 | 29 |
| $0.60 | 40 | 599 | $119.00 | $10.41 | 0 | 17 |
| $0.51 | 33 | 99 | $120.00 | $11.26 | 0 | 18 |
| $0.77 | 1 | 74 | $121.00 | $12.13 | 0 | 0 |
| $0.51 | 3 | 137 | $122.00 | $13.03 | 0 | 6 |
| $0.50 | 3 | 23 | $123.00 | $13.97 | 0 | 12 |
| $0.40 | 0 | 16 | $124.00 | $17.77 | 4 | 6 |
| $0.30 | 4 | 110 | $125.00 | $15.87 | 0 | 17 |
| $0.29 | 0 | 55 | $126.00 | $16.83 | 0 | 0 |
| $0.24 | 0 | 35 | $127.00 | $17.82 | 0 | 0 |
| $0.20 | 0 | 123 | $128.00 | $18.80 | 0 | 12 |
| $0.18 | 0 | 109 | $129.00 | $19.80 | 0 | 0 |
| $0.39 | 2 | 290 | $130.00 | $20.80 | 0 | 3 |
| $0.13 | 0 | 13 | $131.00 | $21.80 | 0 | 2 |
| $0.11 | 0 | 30 | $132.00 | $22.80 | 0 | 0 |
| $0.08 | 0 | 3 | $133.00 | $23.80 | 0 | 0 |
| $0.06 | 0 | 8 | $134.00 | $24.80 | 0 | 0 |
| $0.06 | 0 | 62 | $135.00 | $25.80 | 0 | 0 |
| $0.06 | 0 | 11 | $136.00 | $26.80 | 0 | 0 |
| $0.06 | 0 | 24 | $137.00 | $27.80 | 0 | 0 |
| $0.06 | 0 | 17 | $138.00 | $28.80 | 0 | 0 |
| $0.06 | 0 | 2 | $139.00 | $29.80 | 0 | 0 |
| $0.05 | 0 | 48 | $140.00 | $30.80 | 0 | 0 |
| $0.05 | 0 | 8 | $141.00 | $31.80 | 0 | 0 |
| $0.05 | 0 | 1 | $142.00 | $32.80 | 0 | 0 |
| $0.05 | 0 | 3 | $143.00 | $33.80 | 0 | 0 |
| $0.05 | 0 | 8 | $144.00 | $34.80 | 0 | 0 |
| $0.01 | 2 | 43 | $145.00 | $35.80 | 0 | 0 |
| $0.04 | 0 | 26 | $150.00 | $40.80 | 0 | 0 |
| $0.03 | 0 | 0 | $155.00 | $45.80 | 0 | 0 |
| $0.02 | 0 | 0 | $160.00 | $50.80 | 0 | 0 |
| $0.01 | 0 | 0 | $165.00 | $55.80 | 0 | 0 |
| $0.01 | 0 | 0 | $170.00 | $60.80 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $65.80 | 0 | 0 |
| $0.00 | 0 | 1 | $180.00 | $70.80 | 0 | 0 |
Nov 6, 2026 (56个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $34.43 | 0 | 0 | $75.00 | $0.17 | 0 | 0 |
| $29.48 | 0 | 0 | $80.00 | $0.24 | 0 | 0 |
| $24.55 | 0 | 0 | $85.00 | $0.16 | 1 | 14 |
| $17.04 | 2 | 2 | $90.00 | $0.60 | 53 | 106 |
| $17.65 | 0 | 0 | $92.00 | $0.86 | 31 | 14 |
| $16.67 | 0 | 0 | $93.00 | $0.51 | 0 | 2 |
| $15.77 | 0 | 0 | $94.00 | $0.65 | 0 | 0 |
| $14.88 | 0 | 0 | $95.00 | $0.79 | 0 | 20 |
| $13.99 | 0 | 0 | $96.00 | $0.93 | 0 | 0 |
| $13.10 | 0 | 0 | $97.00 | $1.07 | 0 | 0 |
| $12.27 | 0 | 0 | $98.00 | $1.29 | 0 | 36 |
| $11.44 | 0 | 0 | $99.00 | $1.44 | 1 | 16 |
| $10.62 | 0 | 0 | $100.00 | $2.40 | 2 | 61 |
| $9.80 | 0 | 0 | $101.00 | $1.93 | 0 | 1 |
| $9.02 | 0 | 0 | $102.00 | $2.87 | 2 | 18 |
| $8.25 | 0 | 2 | $103.00 | $2.46 | 0 | 2 |
| $7.60 | 0 | 0 | $104.00 | $4.00 | 5 | 5 |
| $6.96 | 0 | 2 | $105.00 | $4.40 | 12 | 139 |
| $5.04 | 2 | 0 | $106.00 | $5.21 | 1 | 12 |
| $4.47 | 4 | 1 | $107.00 | $5.40 | 2 | 8 |
| $3.95 | 3 | 1 | $108.00 | $6.36 | 4 | 2 |
| $4.75 | 0 | 6 | $109.00 | $5.18 | 0 | 11 |
| $4.30 | 0 | 32 | $110.00 | $5.76 | 0 | 47 |
| $3.85 | 0 | 18 | $111.00 | $7.33 | 2 | 45 |
| $3.40 | 0 | 22 | $112.00 | $6.28 | 1 | 43 |
| $2.01 | 5 | 28 | $113.00 | $7.82 | 1 | 40 |
| $2.58 | 0 | 1 | $114.00 | $8.15 | 0 | 90 |
| $2.29 | 0 | 110 | $115.00 | $8.88 | 0 | 16 |
| $2.00 | 0 | 11 | $116.00 | $9.60 | 0 | 86 |
| $1.00 | 3 | 8 | $117.00 | $10.37 | 0 | 1 |
| $1.51 | 0 | 11 | $118.00 | $11.14 | 0 | 2 |
| $1.27 | 0 | 30 | $119.00 | $11.91 | 0 | 0 |
| $0.93 | 8 | 193 | $120.00 | $12.68 | 0 | 24 |
| $0.91 | 0 | 10 | $121.00 | $13.57 | 0 | 0 |
| $0.80 | 0 | 59 | $122.00 | $14.47 | 0 | 0 |
| $0.60 | 2 | 5 | $123.00 | $15.36 | 0 | 5 |
| $0.58 | 0 | 2 | $124.00 | $18.55 | 2 | 6 |
| $0.30 | 7 | 104 | $125.00 | $17.16 | 0 | 1 |
| $0.58 | 2 | 56 | $126.00 | $18.11 | 0 | 5 |
| $0.36 | 0 | 49 | $127.00 | $19.05 | 0 | 1 |
| $0.31 | 0 | 2 | $128.00 | $20.00 | 0 | 1 |
| $0.26 | 0 | 13 | $129.00 | $20.95 | 0 | 7 |
| $0.21 | 0 | 15 | $130.00 | $21.91 | 0 | 4 |
| $0.18 | 0 | 0 | $131.00 | $22.87 | 0 | 1 |
| $0.15 | 0 | 3 | $132.00 | $23.84 | 0 | 1 |
| $0.12 | 0 | 2 | $133.00 | $24.82 | 0 | 1 |
| $0.10 | 0 | 1 | $134.00 | $25.79 | 0 | 2 |
| $0.19 | 1 | 6 | $135.00 | $26.78 | 0 | 4 |
| $0.03 | 0 | 10 | $140.00 | $31.72 | 0 | 5 |
| $0.01 | 0 | 21 | $145.00 | $36.69 | 0 | 0 |
| $0.00 | 0 | 10 | $150.00 | $41.67 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $46.66 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $51.65 | 0 | 0 |
| $0.00 | 0 | 1 | $165.00 | $56.64 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $61.63 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $66.62 | 0 | 0 |
Nov 13, 2026 (48个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $34.26 | 0 | 0 | $75.00 | $0.03 | 0 | 0 |
| $29.28 | 0 | 0 | $80.00 | $0.10 | 0 | 0 |
| $24.38 | 0 | 0 | $85.00 | $0.33 | 46 | 6 |
| $19.60 | 0 | 0 | $90.00 | $0.65 | 0 | 17 |
| $17.70 | 0 | 0 | $92.00 | $0.79 | 0 | 0 |
| $16.75 | 0 | 0 | $93.00 | $0.86 | 0 | 0 |
| $15.80 | 0 | 0 | $94.00 | $0.93 | 0 | 0 |
| $14.91 | 0 | 0 | $95.00 | $1.51 | 13 | 123 |
| $14.03 | 0 | 0 | $96.00 | $1.24 | 0 | 0 |
| $13.17 | 0 | 0 | $97.00 | $1.43 | 0 | 1 |
| $12.32 | 0 | 0 | $98.00 | $1.62 | 0 | 3 |
| $11.48 | 0 | 2 | $99.00 | $1.81 | 0 | 5 |
| $10.64 | 0 | 2 | $100.00 | $2.73 | 11 | 42 |
| $9.88 | 0 | 0 | $101.00 | $2.60 | 3 | 2 |
| $9.12 | 0 | 0 | $102.00 | $2.92 | 20 | 4 |
| $8.40 | 0 | 3 | $103.00 | $2.86 | 0 | 16 |
| $7.68 | 0 | 1 | $104.00 | $3.18 | 0 | 2 |
| $6.14 | 2 | 2 | $105.00 | $4.80 | 1 | 17 |
| $5.57 | 4 | 20 | $106.00 | $3.97 | 0 | 5 |
| $5.05 | 2 | 6 | $107.00 | $4.37 | 0 | 8 |
| $4.54 | 4 | 5 | $108.00 | $5.70 | 2 | 8 |
| $4.11 | 4 | 1 | $109.00 | $6.30 | 3 | 4 |
| $3.25 | 1 | 2 | $110.00 | $6.67 | 2 | 13 |
| $4.19 | 0 | 10 | $111.00 | $7.90 | 2 | 6 |
| $3.80 | 0 | 5 | $112.00 | $7.49 | 0 | 10 |
| $3.40 | 0 | 2 | $113.00 | $8.11 | 0 | 2 |
| $3.02 | 0 | 3 | $114.00 | $8.74 | 0 | 3 |
| $2.20 | 2 | 105 | $115.00 | $9.12 | 10 | 3 |
| $2.37 | 0 | 5 | $116.00 | $10.10 | 0 | 4 |
| $2.11 | 0 | 14 | $117.00 | $10.85 | 0 | 7 |
| $1.20 | 37 | 4 | $118.00 | $11.63 | 0 | 41 |
| $1.67 | 0 | 5 | $119.00 | $12.41 | 0 | 0 |
| $1.06 | 20 | 33 | $120.00 | $13.19 | 0 | 4 |
| $1.23 | 0 | 2 | $121.00 | $13.99 | 0 | 0 |
| $1.10 | 0 | 3 | $122.00 | $14.86 | 0 | 1 |
| $0.98 | 0 | 28 | $123.00 | $15.74 | 0 | 1 |
| $0.86 | 0 | 0 | $124.00 | $16.62 | 0 | 0 |
| $0.73 | 0 | 17 | $125.00 | $17.49 | 0 | 0 |
| $0.61 | 0 | 38 | $126.00 | $18.37 | 0 | 4 |
| $0.41 | 0 | 19 | $130.00 | $22.18 | 0 | 3 |
| $0.26 | 0 | 1 | $135.00 | $27.03 | 0 | 0 |
| $0.17 | 0 | 2 | $140.00 | $31.93 | 0 | 0 |
| $0.11 | 0 | 0 | $145.00 | $36.87 | 0 | 0 |
| $0.07 | 0 | 0 | $150.00 | $41.82 | 0 | 0 |
| $0.05 | 0 | 0 | $155.00 | $46.79 | 0 | 0 |
| $0.03 | 0 | 0 | $160.00 | $51.77 | 0 | 0 |
| $0.02 | 0 | 0 | $165.00 | $56.75 | 0 | 0 |
| $0.02 | 0 | 0 | $170.00 | $61.74 | 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 12:15，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 20:02:17 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
黑石集团 讨论区 0 条评论