安飞士巴吉特
CAR
102.83
-6.94
-6.32%
安飞士巴吉特
US · CAR
#2313 按市值排名
上市于 1970
102.83
-6.94
-6.32%
实时 - 追踪5344个代码 - 心跳于95秒前
· 2026-10-16 19:52
✦ 今日期权资金流向
看跌占优
767 1018
■ 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73.90%——对应一个标准差的波动区间大约为$82.16–$123.50。
期权隐含区间（约68%概率），27天
$82.16现价 $102.83$123.50
分析师目标价区间（约12个月）
$94.00均值 $133.00$160.00
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 9 $115.00 | 看涨 | $0.25 | 211 | 377 | 116.54% |
| Oct 23 $102.00 | 看跌 | $2.30 | 183 | 1 | 66.77% |
| Oct 9 $107.00 | 看跌 | $0.55 | 140 | 0 | 107.33% |
| Oct 23 $105.00 | 看跌 | $4.50 | 120 | 12 | 61.15% |
| Oct 23 $123.00 | 看涨 | $0.25 | 107 | 5 | 80.50% |
| Nov 13 $145.00 | 看涨 | $1.30 | 100 | 0 | 112.95% |
| Oct 9 $112.00 | 看涨 | $0.90 | 98 | 25 | 110.39% |
| Oct 9 $105.00 | 看跌 | $0.30 | 79 | 125 | 119.11% |
| Oct 23 $100.00 | 看跌 | $2.15 | 66 | 29 | 62.28% |
| Oct 9 $114.00 | 看涨 | $0.45 | 50 | 22 | 120.28% |
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 9, 2026 (76个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $20.31 | 0 | 0 | $90.00 | $0.00 | 0 | 19 |
| $19.31 | 0 | 0 | $91.00 | $0.00 | 0 | 0 |
| $18.31 | 0 | 0 | $92.00 | $0.00 | 0 | 0 |
| $17.31 | 0 | 0 | $93.00 | $0.00 | 0 | 3 |
| $16.31 | 0 | 0 | $94.00 | $0.00 | 0 | 1 |
| $15.31 | 0 | 1 | $95.00 | $0.01 | 0 | 16 |
| $14.32 | 0 | 0 | $96.00 | $0.01 | 0 | 8 |
| $13.33 | 0 | 0 | $97.00 | $0.02 | 0 | 0 |
| $12.35 | 0 | 0 | $98.00 | $0.04 | 0 | 4 |
| $11.37 | 0 | 0 | $99.00 | $0.06 | 0 | 1 |
| $10.41 | 0 | 5 | $100.00 | $0.10 | 0 | 18 |
| $9.46 | 0 | 0 | $101.00 | $0.15 | 0 | 3 |
| $8.53 | 0 | 0 | $102.00 | $0.22 | 0 | 47 |
| $7.63 | 0 | 2 | $103.00 | $0.33 | 0 | 26 |
| $6.76 | 0 | 4 | $104.00 | $0.45 | 0 | 69 |
| $5.88 | 0 | 4 | $105.00 | $0.30 | 79 | 125 |
| $5.01 | 0 | 2 | $106.00 | $0.35 | 26 | 18 |
| $1.80 | 1 | 12 | $107.00 | $0.55 | 140 | 0 |
| $3.51 | 0 | 15 | $108.00 | $1.21 | 0 | 32 |
| $2.00 | 17 | 0 | $109.00 | $1.20 | 3 | 110 |
| $1.50 | 14 | 30 | $110.00 | $2.60 | 1 | 79 |
| $1.03 | 18 | 9 | $111.00 | $2.40 | 2 | 42 |
| $0.90 | 98 | 25 | $112.00 | $3.07 | 0 | 36 |
| $0.48 | 9 | 47 | $113.00 | $3.70 | 0 | 32 |
| $0.45 | 50 | 22 | $114.00 | $4.58 | 0 | 0 |
| $0.25 | 211 | 377 | $115.00 | $6.15 | 2 | 10 |
| $0.20 | 1 | 117 | $116.00 | $6.33 | 0 | 7 |
| $0.50 | 0 | 66 | $117.00 | $7.21 | 0 | 4 |
| $0.39 | 0 | 20 | $118.00 | $8.10 | 0 | 6 |
| $0.28 | 0 | 5 | $119.00 | $9.00 | 0 | 0 |
| $0.21 | 0 | 220 | $120.00 | $9.93 | 0 | 41 |
| $0.15 | 0 | 81 | $121.00 | $10.87 | 0 | 0 |
| $0.11 | 0 | 5 | $122.00 | $11.83 | 0 | 0 |
| $0.07 | 0 | 2 | $123.00 | $12.81 | 0 | 1 |
| $0.05 | 0 | 16 | $124.00 | $13.79 | 0 | 1 |
| $0.05 | 1 | 22 | $125.00 | $14.78 | 0 | 1 |
| $0.02 | 0 | 8 | $126.00 | $15.78 | 0 | 1 |
| $0.02 | 0 | 0 | $127.00 | $16.78 | 0 | 0 |
| $0.01 | 0 | 5 | $128.00 | $17.78 | 0 | 2 |
| $0.01 | 0 | 6 | $129.00 | $18.78 | 0 | 0 |
| $0.00 | 0 | 82 | $130.00 | $19.78 | 0 | 0 |
| $0.00 | 0 | 1 | $131.00 | $20.78 | 0 | 0 |
| $0.00 | 0 | 9 | $132.00 | $21.78 | 0 | 0 |
| $0.00 | 0 | 45 | $133.00 | $22.78 | 0 | 0 |
| $0.00 | 0 | 32 | $134.00 | $23.78 | 0 | 1 |
| $0.00 | 0 | 3 | $135.00 | $24.78 | 0 | 0 |
| $0.00 | 0 | 0 | $136.00 | $25.78 | 0 | 0 |
| $0.00 | 0 | 0 | $137.00 | $26.78 | 0 | 0 |
| $0.00 | 0 | 57 | $138.00 | $27.78 | 0 | 0 |
| $0.00 | 0 | 44 | $139.00 | $28.78 | 0 | 0 |
| $0.00 | 0 | 104 | $140.00 | $29.78 | 0 | 0 |
| $0.00 | 0 | 25 | $141.00 | $30.78 | 0 | 0 |
| $0.00 | 0 | 1 | $142.00 | $31.78 | 0 | 0 |
| $0.00 | 0 | 56 | $143.00 | $32.78 | 0 | 0 |
| $0.00 | 0 | 0 | $144.00 | $33.78 | 0 | 0 |
| $0.00 | 0 | 1 | $145.00 | $34.78 | 0 | 0 |
| $0.00 | 0 | 2 | $146.00 | $35.78 | 0 | 0 |
| $0.00 | 0 | 0 | $147.00 | $36.78 | 0 | 0 |
| $0.00 | 0 | 0 | $148.00 | $37.78 | 0 | 0 |
| $0.00 | 0 | 0 | $149.00 | $38.78 | 0 | 0 |
| $0.00 | 0 | 2 | $150.00 | $39.78 | 0 | 0 |
| $0.00 | 0 | 8 | $152.50 | $42.28 | 0 | 0 |
| $0.00 | 0 | 12 | $155.00 | $44.78 | 0 | 0 |
| $0.00 | 0 | 0 | $157.50 | $47.28 | 0 | 0 |
| $0.00 | 0 | 13 | $160.00 | $49.78 | 0 | 0 |
| $0.00 | 0 | 0 | $162.50 | $52.28 | 0 | 0 |
| $0.00 | 0 | 6 | $165.00 | $54.78 | 0 | 0 |
| $0.00 | 0 | 6 | $167.50 | $57.28 | 0 | 0 |
| $0.00 | 0 | 27 | $170.00 | $59.78 | 0 | 0 |
| $0.00 | 0 | 2 | $175.00 | $64.78 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $69.78 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $74.78 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $79.78 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $84.78 | 0 | 0 |
| $0.00 | 0 | 1 | $200.00 | $89.78 | 0 | 0 |
| $0.00 | 0 | 0 | $205.00 | $94.78 | 0 | 0 |
Oct 16, 2026 (166个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $34.77 | 0 | 2 | $75.00 | $0.03 | 1 | 8 |
| $29.77 | 0 | 1 | $80.00 | $0.07 | 1 | 1 |
| $24.77 | 0 | 1 | $85.00 | $0.00 | 0 | 18 |
| $19.77 | 0 | 7 | $90.00 | $0.02 | 1 | 148 |
| $17.77 | 0 | 0 | $92.00 | $0.00 | 0 | 1 |
| $16.77 | 0 | 0 | $93.00 | $0.00 | 0 | 0 |
| $15.77 | 0 | 1 | $94.00 | $0.00 | 0 | 0 |
| $14.77 | 0 | 2 | $95.00 | $0.00 | 0 | 18 |
| $15.76 | 1 | 0 | $96.00 | $0.00 | 0 | 16 |
| $14.83 | 1 | 0 | $97.00 | $0.01 | 0 | 55 |
| $11.77 | 0 | 0 | $98.00 | $0.02 | 0 | 20 |
| $10.78 | 0 | 0 | $99.00 | $0.05 | 2 | 26 |
| $9.80 | 0 | 9 | $100.00 | $0.03 | 8 | 288 |
| $8.83 | 0 | 0 | $101.00 | $0.09 | 0 | 6 |
| $7.88 | 0 | 8 | $102.00 | $0.15 | 0 | 1 |
| $6.96 | 0 | 0 | $103.00 | $0.23 | 0 | 31 |
| $7.46 | 4 | 14 | $104.00 | $0.35 | 0 | 9 |
| $6.53 | 5 | 63 | $105.00 | $0.02 | 3 | 155 |
| $4.40 | 0 | 13 | $106.00 | $0.13 | 7 | 5 |
| $3.56 | 0 | 24 | $107.00 | $0.84 | 0 | 103 |
| $3.50 | 1 | 46 | $108.00 | $0.40 | 4 | 10 |
| $2.00 | 1 | 16 | $109.00 | $0.50 | 1 | 6 |
| $1.27 | 5 | 80 | $110.00 | $0.60 | 6 | 84 |
| $0.70 | 3 | 51 | $111.00 | $1.05 | 20 | 78 |
| $0.85 | 1 | 39 | $112.00 | $3.07 | 0 | 24 |
| $0.64 | 0 | 21 | $113.00 | $3.92 | 0 | 3 |
| $0.49 | 0 | 38 | $114.00 | $4.77 | 0 | 10 |
| $0.05 | 5 | 343 | $115.00 | $4.54 | 24 | 965 |
| $0.05 | 1 | 47 | $116.00 | $6.58 | 0 | 3 |
| $0.24 | 0 | 15 | $117.00 | $7.53 | 0 | 2 |
| $0.20 | 0 | 70 | $118.00 | $8.48 | 0 | 1 |
| $0.63 | 6 | 7 | $119.00 | $9.43 | 0 | 0 |
| $0.05 | 1 | 326 | $120.00 | $10.39 | 0 | 64 |
| $0.05 | 2 | 23 | $121.00 | $11.36 | 0 | 0 |
| $0.05 | 0 | 43 | $122.00 | $12.33 | 0 | 0 |
| $0.03 | 0 | 2 | $123.00 | $13.32 | 0 | 0 |
| $0.02 | 0 | 17 | $124.00 | $14.31 | 0 | 0 |
| $0.01 | 0 | 91 | $125.00 | $13.19 | 3 | 8 |
| $0.01 | 0 | 43 | $126.00 | $14.12 | 3 | 0 |
| $0.00 | 0 | 4 | $127.00 | $17.29 | 0 | 0 |
| $0.00 | 0 | 0 | $128.00 | $18.29 | 0 | 0 |
| $0.00 | 0 | 0 | $129.00 | $19.29 | 0 | 0 |
| $0.00 | 0 | 252 | $130.00 | $18.12 | 3 | 18 |
| $0.00 | 0 | 0 | $131.00 | $20.70 | 8 | 0 |
| $0.00 | 0 | 0 | $132.00 | $22.29 | 0 | 0 |
| $0.00 | 0 | 0 | $133.00 | $22.70 | 13 | 0 |
| $0.00 | 0 | 0 | $134.00 | $22.12 | 8 | 0 |
| $0.00 | 0 | 133 | $135.00 | $25.28 | 0 | 2 |
| $0.09 | 1 | 129 | $140.00 | $30.28 | 0 | 1 |
| $0.00 | 0 | 46 | $145.00 | $35.28 | 0 | 0 |
| $0.02 | 1 | 102 | $150.00 | $40.28 | 0 | 4 |
| $0.00 | 0 | 49 | $155.00 | $45.28 | 0 | 0 |
| $0.00 | 0 | 108 | $160.00 | $50.28 | 0 | 1 |
| $0.00 | 0 | 72 | $165.00 | $55.28 | 0 | 0 |
| $0.00 | 0 | 93 | $170.00 | $60.28 | 0 | 0 |
| $0.00 | 0 | 90 | $175.00 | $65.28 | 0 | 1 |
| $0.00 | 0 | 163 | $180.00 | $70.28 | 0 | 0 |
| $0.00 | 0 | 47 | $185.00 | $75.28 | 0 | 0 |
| $0.00 | 0 | 46 | $190.00 | $80.28 | 0 | 0 |
| $0.00 | 0 | 16 | $195.00 | $85.28 | 0 | 0 |
| $0.00 | 0 | 69 | $200.00 | $90.28 | 0 | 1 |
| $0.00 | 0 | 78 | $210.00 | $100.28 | 0 | 1 |
| $0.00 | 0 | 28 | $220.00 | $110.28 | 0 | 0 |
| $0.00 | 0 | 131 | $230.00 | $120.27 | 0 | 0 |
| $0.00 | 0 | 235 | $240.00 | $130.27 | 0 | 2 |
| $0.00 | 0 | 107 | $250.00 | $140.27 | 0 | 0 |
| $0.00 | 0 | 39 | $260.00 | $150.27 | 0 | 0 |
| $0.00 | 0 | 80 | $270.00 | $160.27 | 0 | 0 |
| $0.00 | 0 | 33 | $280.00 | $170.27 | 0 | 0 |
| $0.00 | 0 | 3 | $290.00 | $180.27 | 0 | 0 |
| $0.00 | 0 | 110 | $300.00 | $190.27 | 0 | 30 |
| $0.00 | 0 | 7 | $310.00 | $200.27 | 0 | 0 |
| $0.00 | 0 | 24 | $320.00 | $210.26 | 0 | 0 |
| $0.00 | 0 | 6 | $330.00 | $220.26 | 0 | 0 |
| $0.00 | 0 | 54 | $340.00 | $230.26 | 0 | 0 |
| $0.00 | 0 | 3 | $350.00 | $240.26 | 0 | 0 |
| $0.00 | 0 | 1 | $360.00 | $250.26 | 0 | 0 |
| $0.00 | 0 | 13 | $370.00 | $260.26 | 0 | 0 |
| $0.00 | 0 | 9 | $380.00 | $270.26 | 0 | 33 |
| $0.00 | 0 | 4 | $390.00 | $280.26 | 0 | 0 |
| $0.00 | 0 | 30 | $400.00 | $290.26 | 0 | 0 |
| $0.00 | 0 | 4 | $410.00 | $300.25 | 0 | 0 |
| $0.00 | 0 | 4 | $420.00 | $310.25 | 0 | 0 |
| $0.00 | 0 | 6 | $430.00 | $320.25 | 0 | 0 |
| $0.00 | 0 | 5 | $440.00 | $330.25 | 0 | 0 |
| $0.00 | 0 | 2 | $450.00 | $340.25 | 0 | 0 |
| $0.00 | 0 | 2 | $460.00 | $350.25 | 0 | 0 |
| $0.00 | 0 | 4 | $470.00 | $360.25 | 0 | 0 |
| $0.00 | 0 | 45 | $480.00 | $370.25 | 0 | 0 |
| $0.00 | 0 | 3 | $490.00 | $380.25 | 0 | 0 |
| $0.00 | 0 | 37 | $500.00 | $390.25 | 0 | 0 |
| $0.00 | 0 | 4 | $510.00 | $400.24 | 0 | 0 |
| $0.00 | 0 | 16 | $520.00 | $410.24 | 0 | 0 |
| $0.00 | 0 | 3 | $540.00 | $430.24 | 0 | 0 |
| $0.00 | 0 | 5 | $560.00 | $450.24 | 0 | 0 |
| $0.00 | 0 | 1 | $570.00 | $460.24 | 0 | 0 |
| $0.00 | 0 | 5 | $580.00 | $470.24 | 0 | 0 |
| $0.00 | 0 | 0 | $590.00 | $480.24 | 0 | 0 |
| $0.00 | 0 | 69 | $600.00 | $490.23 | 0 | 0 |
| $0.00 | 0 | 3 | $610.00 | $500.23 | 0 | 0 |
| $0.00 | 0 | 102 | $620.00 | $510.23 | 0 | 0 |
| $0.00 | 0 | 1 | $630.00 | $520.23 | 0 | 0 |
| $0.00 | 0 | 2 | $640.00 | $530.23 | 0 | 0 |
| $0.00 | 0 | 35 | $650.00 | $540.23 | 0 | 0 |
| $0.00 | 0 | 1 | $660.00 | $550.23 | 0 | 1 |
| $0.00 | 0 | 1 | $670.00 | $560.23 | 0 | 0 |
| $0.00 | 0 | 0 | $680.00 | $570.23 | 0 | 0 |
| $0.00 | 0 | 14 | $690.00 | $580.23 | 0 | 0 |
| $0.00 | 0 | 23 | $700.00 | $590.23 | 0 | 30 |
| $0.00 | 0 | 0 | $710.00 | $600.23 | 0 | 0 |
| $0.00 | 0 | 1 | $720.00 | $610.23 | 0 | 0 |
| $0.00 | 0 | 1 | $730.00 | $620.23 | 0 | 0 |
| $0.00 | 0 | 1 | $740.00 | $630.23 | 0 | 0 |
| $0.00 | 0 | 303 | $750.00 | $640.23 | 0 | 0 |
| $0.00 | 0 | 3 | $760.00 | $650.23 | 0 | 0 |
| $0.00 | 0 | 4 | $770.00 | $660.23 | 0 | 0 |
| $0.00 | 0 | 2 | $780.00 | $670.23 | 0 | 0 |
| $0.00 | 0 | 1 | $790.00 | $680.23 | 0 | 0 |
| $0.00 | 0 | 277 | $800.00 | $690.23 | 0 | 0 |
| $0.00 | 0 | 0 | $810.00 | $700.23 | 0 | 0 |
| $0.00 | 0 | 0 | $820.00 | $710.23 | 0 | 0 |
| $0.00 | 0 | 0 | $830.00 | $720.23 | 0 | 0 |
| $0.00 | 0 | 0 | $840.00 | $730.23 | 0 | 0 |
| $0.00 | 0 | 0 | $850.00 | $740.23 | 0 | 0 |
| $0.00 | 0 | 0 | $860.00 | $750.23 | 0 | 0 |
| $0.00 | 0 | 0 | $870.00 | $760.23 | 0 | 0 |
| $0.00 | 0 | 0 | $880.00 | $770.23 | 0 | 0 |
| $0.00 | 0 | 1 | $890.00 | $780.23 | 0 | 0 |
| $0.00 | 0 | 6 | $900.00 | $790.23 | 0 | 0 |
| $0.00 | 0 | 44 | $910.00 | $800.23 | 0 | 0 |
| $0.00 | 0 | 0 | $920.00 | $810.23 | 0 | 0 |
| $0.00 | 0 | 0 | $930.00 | $820.23 | 0 | 0 |
| $0.00 | 0 | 0 | $940.00 | $830.23 | 0 | 0 |
| $0.00 | 0 | 0 | $950.00 | $840.23 | 0 | 0 |
| $0.00 | 0 | 0 | $960.00 | $850.23 | 0 | 0 |
| $0.00 | 0 | 2 | $970.00 | $860.23 | 0 | 0 |
| $0.00 | 0 | 0 | $980.00 | $870.23 | 0 | 0 |
| $0.00 | 0 | 0 | $990.00 | $880.23 | 0 | 0 |
| $0.00 | 0 | 65 | $1,000.00 | $890.23 | 0 | 0 |
| $0.00 | 0 | 0 | $1,010.00 | $900.23 | 0 | 0 |
| $0.00 | 0 | 0 | $1,020.00 | $910.23 | 0 | 0 |
| $0.00 | 0 | 0 | $1,030.00 | $920.23 | 0 | 0 |
| $0.00 | 0 | 0 | $1,040.00 | $930.23 | 0 | 0 |
| $0.00 | 0 | 3 | $1,050.00 | $940.23 | 0 | 0 |
| $0.00 | 0 | 0 | $1,060.00 | $950.23 | 0 | 0 |
| $0.00 | 0 | 0 | $1,070.00 | $960.23 | 0 | 0 |
| $0.00 | 0 | 0 | $1,080.00 | $970.23 | 0 | 0 |
| $0.00 | 0 | 0 | $1,090.00 | $980.23 | 0 | 0 |
| $0.00 | 0 | 0 | $1,100.00 | $990.23 | 0 | 0 |
| $0.00 | 0 | 1 | $1,110.00 | $1,000.23 | 0 | 0 |
| $0.00 | 0 | 0 | $1,120.00 | $1,010.23 | 0 | 0 |
| $0.00 | 0 | 1 | $1,130.00 | $1,020.23 | 0 | 0 |
| $0.00 | 0 | 17 | $1,140.00 | $1,030.23 | 0 | 0 |
| $0.00 | 0 | 0 | $1,150.00 | $1,040.23 | 0 | 0 |
| $0.00 | 0 | 0 | $1,160.00 | $1,050.23 | 0 | 0 |
| $0.00 | 0 | 0 | $1,170.00 | $1,060.23 | 0 | 0 |
| $0.00 | 0 | 0 | $1,180.00 | $1,070.23 | 0 | 0 |
| $0.00 | 0 | 0 | $1,190.00 | $1,080.23 | 0 | 0 |
| $0.00 | 0 | 0 | $1,200.00 | $1,090.23 | 0 | 0 |
| $0.00 | 0 | 0 | $1,210.00 | $1,100.23 | 0 | 0 |
| $0.00 | 0 | 1 | $1,220.00 | $1,110.23 | 0 | 0 |
| $0.00 | 0 | 0 | $1,230.00 | $1,120.23 | 0 | 0 |
| $0.00 | 0 | 1 | $1,240.00 | $1,130.23 | 0 | 0 |
| $0.00 | 0 | 2 | $1,250.00 | $1,140.23 | 0 | 0 |
| $0.00 | 0 | 0 | $1,260.00 | $1,150.23 | 0 | 0 |
| $0.00 | 0 | 29 | $1,270.00 | $1,160.23 | 0 | 0 |
Oct 23, 2026 (81个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $29.90 | 0 | 0 | $80.00 | $0.36 | 0 | 2 |
| $24.90 | 0 | 19 | $85.00 | $0.05 | 9 | 4 |
| $22.90 | 0 | 0 | $87.00 | $0.37 | 0 | 0 |
| $21.90 | 0 | 0 | $88.00 | $0.37 | 0 | 0 |
| $20.90 | 0 | 0 | $89.00 | $0.37 | 0 | 0 |
| $19.90 | 0 | 4 | $90.00 | $0.05 | 20 | 27 |
| $18.90 | 0 | 0 | $91.00 | $1.28 | 1 | 0 |
| $17.90 | 0 | 0 | $92.00 | $0.38 | 0 | 0 |
| $16.90 | 0 | 0 | $93.00 | $0.38 | 0 | 0 |
| $15.90 | 0 | 0 | $94.00 | $0.38 | 0 | 8 |
| $14.90 | 0 | 5 | $95.00 | $0.38 | 0 | 131 |
| $14.00 | 0 | 0 | $96.00 | $1.50 | 3 | 8 |
| $13.12 | 0 | 0 | $97.00 | $2.01 | 9 | 3 |
| $12.24 | 0 | 0 | $98.00 | $1.10 | 11 | 0 |
| $11.36 | 0 | 6 | $99.00 | $1.65 | 26 | 19 |
| $10.49 | 0 | 7 | $100.00 | $2.15 | 66 | 29 |
| $8.76 | 2 | 3 | $101.00 | $1.20 | 0 | 12 |
| $8.74 | 0 | 5 | $102.00 | $2.30 | 183 | 1 |
| $7.90 | 0 | 27 | $103.00 | $1.50 | 0 | 2 |
| $7.82 | 1 | 12 | $104.00 | $1.75 | 0 | 4 |
| $6.40 | 0 | 11 | $105.00 | $4.50 | 120 | 12 |
| $5.66 | 0 | 2 | $106.00 | $2.29 | 0 | 1 |
| $4.97 | 0 | 15 | $107.00 | $2.50 | 50 | 0 |
| $4.58 | 0 | 8 | $108.00 | $3.23 | 0 | 2 |
| $1.35 | 19 | 12 | $109.00 | $6.38 | 2 | 0 |
| $1.65 | 2 | 8 | $110.00 | $7.75 | 1 | 12 |
| $2.15 | 1 | 2 | $111.00 | $5.07 | 0 | 0 |
| $3.03 | 0 | 14 | $112.00 | $5.71 | 2 | 0 |
| $2.64 | 0 | 28 | $113.00 | $6.30 | 0 | 5 |
| $1.11 | 1 | 2 | $114.00 | $6.92 | 0 | 0 |
| $0.91 | 5 | 66 | $115.00 | $8.50 | 1 | 28 |
| $1.68 | 0 | 3 | $116.00 | $8.35 | 0 | 1 |
| $1.49 | 0 | 5 | $117.00 | $9.16 | 0 | 0 |
| $1.30 | 0 | 1 | $118.00 | $9.98 | 0 | 0 |
| $1.12 | 0 | 13 | $119.00 | $10.79 | 0 | 1 |
| $0.30 | 29 | 64 | $120.00 | $11.60 | 0 | 1 |
| $0.74 | 0 | 50 | $121.00 | $12.42 | 0 | 0 |
| $0.70 | 0 | 48 | $122.00 | $13.37 | 0 | 0 |
| $0.25 | 107 | 5 | $123.00 | $14.33 | 0 | 0 |
| $0.63 | 0 | 6 | $124.00 | $15.30 | 0 | 0 |
| $0.59 | 0 | 17 | $125.00 | $16.26 | 0 | 0 |
| $0.05 | 1 | 1 | $126.00 | $17.23 | 0 | 1 |
| $0.53 | 0 | 1 | $127.00 | $18.20 | 0 | 1 |
| $0.50 | 0 | 3 | $128.00 | $19.17 | 0 | 1 |
| $0.05 | 1 | 0 | $129.00 | $20.14 | 0 | 0 |
| $0.45 | 0 | 27 | $130.00 | $21.12 | 0 | 1 |
| $0.43 | 0 | 1 | $131.00 | $22.09 | 0 | 0 |
| $0.40 | 0 | 49 | $132.00 | $23.07 | 0 | 0 |
| $0.38 | 0 | 3 | $133.00 | $24.04 | 0 | 0 |
| $0.35 | 0 | 23 | $134.00 | $25.02 | 0 | 1 |
| $0.05 | 2 | 1 | $135.00 | $25.99 | 0 | 0 |
| $0.30 | 0 | 0 | $136.00 | $26.96 | 0 | 0 |
| $0.28 | 0 | 0 | $137.00 | $27.94 | 0 | 0 |
| $0.25 | 0 | 3 | $138.00 | $28.91 | 0 | 0 |
| $0.23 | 0 | 0 | $139.00 | $29.89 | 0 | 0 |
| $0.20 | 0 | 34 | $140.00 | $30.86 | 0 | 1 |
| $0.18 | 0 | 0 | $141.00 | $31.84 | 0 | 1 |
| $0.15 | 0 | 0 | $142.00 | $32.81 | 0 | 0 |
| $0.13 | 0 | 27 | $143.00 | $33.79 | 0 | 0 |
| $0.12 | 0 | 0 | $144.00 | $34.77 | 0 | 0 |
| $0.10 | 0 | 0 | $145.00 | $35.76 | 0 | 0 |
| $0.09 | 0 | 0 | $146.00 | $36.74 | 0 | 1 |
| $0.08 | 0 | 1 | $147.00 | $37.73 | 0 | 0 |
| $0.07 | 0 | 0 | $148.00 | $38.72 | 0 | 0 |
| $0.06 | 0 | 0 | $149.00 | $39.71 | 0 | 0 |
| $0.05 | 0 | 40 | $150.00 | $40.70 | 0 | 0 |
| $0.03 | 0 | 0 | $152.50 | $43.18 | 0 | 0 |
| $0.02 | 0 | 1 | $155.00 | $45.67 | 0 | 0 |
| $0.02 | 0 | 0 | $157.50 | $48.16 | 0 | 0 |
| $0.01 | 0 | 2 | $160.00 | $50.65 | 0 | 0 |
| $0.01 | 0 | 0 | $162.50 | $53.15 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $55.64 | 0 | 0 |
| $0.00 | 0 | 0 | $167.50 | $58.14 | 0 | 0 |
| $0.00 | 0 | 2 | $170.00 | $60.64 | 0 | 0 |
| $0.00 | 0 | 1 | $175.00 | $65.63 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $70.63 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $75.62 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $80.62 | 0 | 0 |
| $0.00 | 0 | 1 | $195.00 | $85.61 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $90.61 | 0 | 0 |
| $0.00 | 0 | 0 | $205.00 | $95.61 | 0 | 0 |
Oct 30, 2026 (70个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $29.79 | 0 | 0 | $80.00 | $0.09 | 0 | 15 |
| $24.93 | 0 | 2 | $85.00 | $0.25 | 0 | 11 |
| $20.29 | 0 | 2 | $90.00 | $0.63 | 0 | 56 |
| $19.41 | 0 | 0 | $91.00 | $0.76 | 0 | 0 |
| $18.53 | 0 | 0 | $92.00 | $0.88 | 0 | 0 |
| $17.65 | 0 | 0 | $93.00 | $1.00 | 0 | 0 |
| $16.78 | 0 | 0 | $94.00 | $1.12 | 0 | 10 |
| $15.90 | 0 | 1 | $95.00 | $1.25 | 0 | 250 |
| $15.02 | 0 | 0 | $96.00 | $1.37 | 0 | 82 |
| $14.18 | 0 | 0 | $97.00 | $1.53 | 0 | 37 |
| $13.37 | 0 | 0 | $98.00 | $1.72 | 0 | 1 |
| $12.57 | 0 | 1 | $99.00 | $1.92 | 0 | 27 |
| $11.76 | 0 | 0 | $100.00 | $2.70 | 1 | 2 |
| $10.95 | 0 | 12 | $101.00 | $2.30 | 0 | 77 |
| $10.14 | 0 | 18 | $102.00 | $3.60 | 4 | 87 |
| $9.33 | 0 | 32 | $103.00 | $4.00 | 44 | 41 |
| $8.53 | 0 | 12 | $104.00 | $3.25 | 1 | 82 |
| $7.72 | 0 | 22 | $105.00 | $3.07 | 0 | 18 |
| $6.96 | 0 | 47 | $106.00 | $5.90 | 44 | 37 |
| $3.10 | 5 | 33 | $107.00 | $3.65 | 0 | 11 |
| $5.65 | 0 | 1 | $108.00 | $4.00 | 0 | 5 |
| $2.55 | 3 | 0 | $109.00 | $7.43 | 1 | 0 |
| $4.33 | 0 | 23 | $110.00 | $4.68 | 0 | 0 |
| $2.05 | 1 | 2 | $111.00 | $5.44 | 0 | 40 |
| $4.10 | 1 | 1 | $112.00 | $6.21 | 0 | 3 |
| $3.62 | 0 | 2 | $113.00 | $6.97 | 0 | 1 |
| $3.39 | 0 | 28 | $114.00 | $7.73 | 0 | 0 |
| $3.15 | 0 | 1 | $115.00 | $8.50 | 0 | 1 |
| $2.91 | 0 | 601 | $116.00 | $9.26 | 0 | 0 |
| $2.68 | 0 | 0 | $117.00 | $10.02 | 0 | 0 |
| $1.74 | 11 | 0 | $118.00 | $10.78 | 0 | 0 |
| $2.65 | 1 | 1 | $119.00 | $11.55 | 0 | 0 |
| $1.97 | 0 | 5 | $120.00 | $12.31 | 0 | 4 |
| $1.73 | 0 | 17 | $121.00 | $13.07 | 0 | 1 |
| $0.80 | 9 | 50 | $122.00 | $13.83 | 0 | 2 |
| $1.38 | 0 | 18 | $123.00 | $14.71 | 0 | 1 |
| $0.62 | 2 | 4 | $124.00 | $15.59 | 0 | 3 |
| $1.24 | 0 | 13 | $125.00 | $18.59 | 1 | 0 |
| $1.21 | 0 | 1 | $126.00 | $17.55 | 0 | 0 |
| $1.19 | 0 | 0 | $127.00 | $18.52 | 0 | 0 |
| $1.17 | 0 | 0 | $128.00 | $21.48 | 1 | 1 |
| $1.15 | 0 | 0 | $129.00 | $20.48 | 0 | 1 |
| $0.60 | 2 | 22 | $130.00 | $21.45 | 0 | 2 |
| $1.11 | 0 | 0 | $131.00 | $22.43 | 0 | 1 |
| $1.09 | 0 | 1 | $132.00 | $23.41 | 0 | 0 |
| $1.06 | 0 | 2 | $133.00 | $24.39 | 0 | 0 |
| $1.04 | 0 | 44 | $134.00 | $25.36 | 0 | 0 |
| $1.02 | 0 | 3 | $135.00 | $26.34 | 0 | 0 |
| $1.00 | 0 | 20 | $136.00 | $27.32 | 0 | 0 |
| $0.98 | 0 | 1 | $137.00 | $28.29 | 0 | 0 |
| $0.96 | 0 | 57 | $138.00 | $29.27 | 0 | 0 |
| $0.94 | 0 | 1 | $139.00 | $30.25 | 0 | 0 |
| $0.92 | 0 | 67 | $140.00 | $31.23 | 0 | 1 |
| $0.90 | 0 | 12 | $141.00 | $32.21 | 0 | 0 |
| $0.88 | 0 | 2 | $142.00 | $33.19 | 0 | 0 |
| $0.86 | 0 | 62 | $143.00 | $34.17 | 0 | 0 |
| $0.84 | 0 | 4 | $144.00 | $35.15 | 0 | 0 |
| $0.83 | 0 | 16 | $145.00 | $36.13 | 0 | 1 |
| $0.81 | 0 | 3 | $146.00 | $37.11 | 0 | 1 |
| $0.79 | 0 | 3 | $147.00 | $38.09 | 0 | 0 |
| $0.74 | 0 | 43 | $150.00 | $41.04 | 0 | 0 |
| $0.67 | 0 | 0 | $155.00 | $45.96 | 0 | 0 |
| $0.61 | 0 | 13 | $160.00 | $50.89 | 0 | 0 |
| $0.55 | 0 | 0 | $165.00 | $55.82 | 0 | 0 |
| $0.50 | 0 | 6 | $170.00 | $60.76 | 0 | 0 |
| $0.45 | 0 | 0 | $175.00 | $65.71 | 0 | 0 |
| $0.41 | 0 | 1 | $180.00 | $70.67 | 0 | 0 |
| $0.38 | 0 | 0 | $185.00 | $75.63 | 0 | 0 |
| $0.35 | 0 | 1 | $190.00 | $80.59 | 0 | 0 |
| $0.32 | 0 | 1 | $195.00 | $85.56 | 0 | 0 |
Nov 6, 2026 (47个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $34.94 | 0 | 0 | $75.00 | $0.29 | 0 | 0 |
| $30.25 | 0 | 0 | $80.00 | $0.62 | 0 | 2 |
| $25.81 | 0 | 0 | $85.00 | $1.20 | 0 | 26 |
| $21.38 | 0 | 0 | $90.00 | $2.31 | 5 | 24 |
| $20.50 | 0 | 0 | $91.00 | $1.89 | 0 | 0 |
| $19.61 | 0 | 0 | $92.00 | $2.00 | 0 | 0 |
| $18.73 | 0 | 0 | $93.00 | $2.12 | 0 | 0 |
| $17.98 | 0 | 0 | $94.00 | $2.38 | 0 | 1 |
| $17.26 | 0 | 0 | $95.00 | $2.65 | 0 | 1 |
| $16.56 | 0 | 0 | $96.00 | $2.95 | 0 | 0 |
| $15.86 | 0 | 0 | $97.00 | $3.25 | 0 | 3 |
| $15.16 | 0 | 0 | $98.00 | $3.55 | 0 | 5 |
| $14.46 | 0 | 0 | $99.00 | $3.85 | 0 | 2 |
| $13.76 | 0 | 3 | $100.00 | $4.15 | 0 | 3 |
| $13.06 | 0 | 0 | $101.00 | $4.45 | 0 | 20 |
| $12.36 | 0 | 19 | $102.00 | $4.75 | 0 | 16 |
| $11.66 | 0 | 0 | $103.00 | $5.05 | 0 | 38 |
| $10.96 | 0 | 0 | $104.00 | $5.35 | 0 | 41 |
| $10.43 | 0 | 5 | $105.00 | $5.82 | 0 | 1 |
| $9.94 | 0 | 3 | $106.00 | $6.32 | 0 | 17 |
| $9.45 | 0 | 2 | $107.00 | $7.27 | 43 | 3 |
| $8.96 | 0 | 1 | $108.00 | $7.34 | 0 | 3 |
| $8.47 | 0 | 0 | $109.00 | $7.85 | 0 | 2 |
| $8.08 | 0 | 18 | $110.00 | $8.46 | 0 | 15 |
| $7.68 | 0 | 30 | $111.00 | $9.06 | 0 | 40 |
| $7.29 | 0 | 0 | $112.00 | $9.67 | 0 | 4 |
| $6.90 | 0 | 5 | $113.00 | $10.28 | 0 | 4 |
| $6.51 | 0 | 1 | $114.00 | $10.89 | 0 | 6 |
| $6.15 | 0 | 2 | $115.00 | $11.52 | 0 | 2 |
| $5.81 | 0 | 5 | $116.00 | $12.18 | 0 | 0 |
| $5.47 | 0 | 0 | $117.00 | $12.84 | 0 | 0 |
| $5.13 | 0 | 2 | $118.00 | $13.50 | 0 | 0 |
| $4.79 | 0 | 1 | $119.00 | $14.16 | 0 | 0 |
| $4.45 | 0 | 7 | $120.00 | $14.81 | 0 | 0 |
| $4.11 | 0 | 3 | $121.00 | $15.47 | 0 | 0 |
| $3.77 | 0 | 40 | $122.00 | $16.13 | 0 | 0 |
| $3.43 | 0 | 0 | $123.00 | $16.79 | 0 | 0 |
| $3.09 | 0 | 0 | $124.00 | $17.45 | 0 | 0 |
| $2.75 | 0 | 2 | $125.00 | $18.10 | 0 | 0 |
| $2.67 | 0 | 0 | $126.00 | $19.02 | 0 | 0 |
| $2.36 | 0 | 21 | $130.00 | $22.70 | 0 | 0 |
| $1.97 | 0 | 31 | $135.00 | $27.30 | 0 | 0 |
| $0.79 | 1 | 18 | $140.00 | $31.90 | 0 | 0 |
| $1.38 | 0 | 10 | $145.00 | $36.70 | 0 | 1 |
| $1.19 | 0 | 55 | $150.00 | $41.49 | 0 | 0 |
| $1.03 | 0 | 0 | $155.00 | $46.32 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
Nov 13, 2026 (47个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $40.23 | 0 | 0 | $70.00 | $0.18 | 0 | 0 |
| $35.47 | 0 | 0 | $75.00 | $0.41 | 0 | 0 |
| $31.02 | 0 | 0 | $80.00 | $0.94 | 0 | 1 |
| $26.57 | 0 | 0 | $85.00 | $1.47 | 0 | 0 |
| $22.20 | 0 | 0 | $90.00 | $2.09 | 0 | 54 |
| $21.40 | 0 | 0 | $91.00 | $2.29 | 0 | 0 |
| $20.60 | 0 | 0 | $92.00 | $2.49 | 0 | 0 |
| $19.80 | 0 | 0 | $93.00 | $2.69 | 0 | 0 |
| $19.00 | 0 | 0 | $94.00 | $2.88 | 0 | 1 |
| $18.21 | 0 | 0 | $95.00 | $3.08 | 0 | 78 |
| $17.56 | 0 | 0 | $96.00 | $3.44 | 0 | 0 |
| $16.92 | 0 | 0 | $97.00 | $3.79 | 0 | 0 |
| $16.27 | 0 | 0 | $98.00 | $4.15 | 0 | 2 |
| $15.63 | 0 | 0 | $99.00 | $4.50 | 0 | 0 |
| $14.99 | 0 | 0 | $100.00 | $4.85 | 0 | 0 |
| $14.34 | 0 | 0 | $101.00 | $5.21 | 0 | 0 |
| $13.70 | 0 | 0 | $102.00 | $5.56 | 0 | 0 |
| $13.05 | 0 | 1 | $103.00 | $5.92 | 0 | 0 |
| $12.41 | 0 | 0 | $104.00 | $6.27 | 0 | 0 |
| $11.77 | 0 | 5 | $105.00 | $6.62 | 0 | 5 |
| $10.40 | 1 | 5 | $106.00 | $6.98 | 0 | 3 |
| $10.62 | 0 | 13 | $107.00 | $7.47 | 0 | 0 |
| $10.12 | 0 | 1 | $108.00 | $7.97 | 0 | 0 |
| $9.63 | 0 | 6 | $109.00 | $8.48 | 0 | 0 |
| $9.13 | 0 | 0 | $110.00 | $8.98 | 0 | 0 |
| $8.64 | 0 | 0 | $111.00 | $9.49 | 0 | 0 |
| $8.22 | 0 | 0 | $112.00 | $10.07 | 0 | 0 |
| $7.81 | 0 | 0 | $113.00 | $10.66 | 0 | 0 |
| $7.48 | 0 | 0 | $114.00 | $11.33 | 0 | 0 |
| $7.15 | 0 | 0 | $115.00 | $12.00 | 0 | 0 |
| $6.82 | 0 | 0 | $116.00 | $12.67 | 0 | 0 |
| $6.49 | 0 | 0 | $117.00 | $13.34 | 0 | 0 |
| $6.16 | 0 | 0 | $118.00 | $14.01 | 0 | 0 |
| $5.84 | 0 | 0 | $119.00 | $14.68 | 0 | 0 |
| $5.51 | 0 | 0 | $120.00 | $15.35 | 0 | 0 |
| $5.21 | 0 | 1 | $121.00 | $16.05 | 0 | 0 |
| $4.93 | 0 | 0 | $122.00 | $16.77 | 0 | 0 |
| $4.65 | 0 | 0 | $123.00 | $17.49 | 0 | 0 |
| $4.37 | 0 | 0 | $124.00 | $18.21 | 0 | 0 |
| $4.08 | 0 | 0 | $125.00 | $18.93 | 0 | 0 |
| $3.80 | 0 | 0 | $126.00 | $19.65 | 0 | 0 |
| $2.67 | 0 | 11 | $130.00 | $22.53 | 0 | 0 |
| $2.09 | 0 | 0 | $135.00 | $26.95 | 0 | 0 |
| $1.50 | 0 | 17 | $140.00 | $31.37 | 0 | 0 |
| $1.30 | 100 | 0 | $145.00 | $35.81 | 0 | 1 |
| $0.62 | 0 | 0 | $150.00 | $40.56 | 0 | 0 |
| $0.43 | 0 | 0 | $155.00 | $45.39 | 0 | 0 |
期权链仅覆盖最近6个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 14:48，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 19:52:58 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
安飞士巴吉特 讨论区 0 条评论