卡特彼勒
CAT
730.76
-4.88
-0.66%
卡特彼勒
US · CAT
#38 按市值排名
上市于 1970
730.76
-4.88
-0.66%
实时 - 追踪5344个代码 - 心跳于340秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看跌占优
10365 14470
■ 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48.86%——对应一个标准差的波动区间大约为$633.65–$827.87。
期权隐含区间（约68%概率），27天
$633.65现价 $730.76$827.87
分析师目标价区间（约12个月）
$882.00均值 $1,001.43$1,155.00
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 |
|---|---|---|---|---|---|
| Sep 25 $760.00 | 看跌 | $1.68 | 652 | 130 | 37.53% |
| Oct 16 $650.00 | 看跌 | $0.06 | 652 | 259 | 161.75% |
| Oct 16 $710.00 | 看跌 | $0.71 | 569 | 672 | 86.09% |
| Oct 23 $800.00 | 看涨 | $0.85 | 474 | 596 | 38.20% |
| Oct 16 $735.00 | 看跌 | $5.35 | 407 | 371 | 78.80% |
| Oct 16 $730.00 | 看跌 | $3.85 | 403 | 1,058 | 75.41% |
| Oct 16 $800.00 | 看涨 | $0.12 | 378 | 528 | 116.39% |
| Oct 16 $750.00 | 看跌 | $16.15 | 361 | 1,399 | 64.56% |
| Oct 16 $750.00 | 看涨 | $2.74 | 359 | 157 | 88.42% |
| Oct 16 $985.00 | 看跌 | $256.96 | 344 | 0 | 0.00% |
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 (148个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $294.28 | 2 | 0 | $510.00 | $0.01 | 9 | 144 |
| $283.98 | 0 | 0 | $515.00 | $0.00 | 0 | 93 |
| $278.99 | 0 | 0 | $520.00 | $0.00 | 0 | 635 |
| $273.99 | 0 | 0 | $525.00 | $0.00 | 0 | 559 |
| $269.00 | 0 | 0 | $530.00 | $0.00 | 0 | 179 |
| $264.00 | 0 | 0 | $535.00 | $0.00 | 0 | 312 |
| $259.00 | 0 | 0 | $540.00 | $0.00 | 0 | 117 |
| $254.01 | 0 | 0 | $545.00 | $0.00 | 0 | 111 |
| $249.01 | 0 | 0 | $550.00 | $0.00 | 0 | 42 |
| $244.02 | 0 | 0 | $555.00 | $0.00 | 0 | 108 |
| $239.02 | 0 | 0 | $560.00 | $0.00 | 0 | 55 |
| $234.03 | 0 | 0 | $565.00 | $0.00 | 0 | 83 |
| $229.03 | 0 | 1 | $570.00 | $0.00 | 0 | 4 |
| $224.03 | 0 | 0 | $575.00 | $0.00 | 0 | 16 |
| $219.04 | 0 | 0 | $580.00 | $0.00 | 0 | 25 |
| $214.04 | 0 | 1 | $585.00 | $0.00 | 0 | 18 |
| $209.05 | 0 | 0 | $590.00 | $0.00 | 0 | 9 |
| $204.05 | 0 | 0 | $595.00 | $0.00 | 0 | 20 |
| $199.06 | 0 | 20 | $600.00 | $0.00 | 0 | 113 |
| $194.06 | 0 | 0 | $605.00 | $0.00 | 0 | 4 |
| $189.06 | 0 | 0 | $610.00 | $0.00 | 0 | 9 |
| $184.07 | 0 | 0 | $615.00 | $0.00 | 0 | 15 |
| $179.07 | 0 | 0 | $620.00 | $0.00 | 0 | 34 |
| $174.08 | 0 | 0 | $625.00 | $0.00 | 0 | 20 |
| $169.08 | 0 | 1 | $630.00 | $0.00 | 0 | 32 |
| $164.09 | 0 | 0 | $635.00 | $0.00 | 0 | 12 |
| $159.09 | 0 | 1 | $640.00 | $0.00 | 0 | 20 |
| $154.10 | 0 | 0 | $645.00 | $0.01 | 0 | 6 |
| $149.11 | 0 | 4 | $650.00 | $0.01 | 0 | 30 |
| $144.12 | 0 | 0 | $655.00 | $0.02 | 0 | 30 |
| $139.13 | 0 | 0 | $660.00 | $0.03 | 0 | 38 |
| $134.15 | 0 | 0 | $665.00 | $0.04 | 0 | 12 |
| $133.82 | 2 | 1 | $670.00 | $0.07 | 61 | 140 |
| $124.20 | 0 | 1 | $675.00 | $0.08 | 0 | 47 |
| $119.24 | 0 | 0 | $680.00 | $0.03 | 3 | 83 |
| $114.29 | 0 | 0 | $685.00 | $0.10 | 4 | 56 |
| $109.36 | 0 | 1 | $690.00 | $0.08 | 20 | 51 |
| $0.00 | 0 | 0 | $692.50 | $0.00 | 0 | 0 |
| $104.44 | 0 | 1 | $695.00 | $0.10 | 10 | 156 |
| $101.97 | 0 | 1 | $697.50 | $0.05 | 30 | 29 |
| $107.22 | 1 | 10 | $700.00 | $0.13 | 6 | 190 |
| $97.05 | 0 | 1 | $702.50 | $0.09 | 15 | 10 |
| $94.58 | 0 | 0 | $705.00 | $0.20 | 3 | 140 |
| $92.12 | 0 | 5 | $707.50 | $0.47 | 0 | 3 |
| $89.66 | 0 | 1 | $710.00 | $0.24 | 3 | 49 |
| $87.20 | 0 | 5 | $712.50 | $0.54 | 0 | 0 |
| $84.73 | 0 | 1 | $715.00 | $0.58 | 0 | 72 |
| $82.27 | 0 | 6 | $717.50 | $0.61 | 0 | 39 |
| $79.81 | 0 | 2 | $720.00 | $0.25 | 24 | 118 |
| $77.40 | 0 | 0 | $722.50 | $0.30 | 15 | 48 |
| $75.00 | 0 | 6 | $725.00 | $0.31 | 100 | 75 |
| $72.67 | 0 | 0 | $727.50 | $0.36 | 110 | 44 |
| $70.33 | 0 | 2 | $730.00 | $0.42 | 74 | 82 |
| $68.07 | 0 | 0 | $732.50 | $0.52 | 14 | 17 |
| $65.80 | 0 | 4 | $735.00 | $0.59 | 35 | 833 |
| $63.53 | 0 | 0 | $737.50 | $0.81 | 1 | 1 |
| $61.27 | 0 | 1 | $740.00 | $0.70 | 76 | 128 |
| $61.58 | 3 | 0 | $742.50 | $1.00 | 6 | 1 |
| $56.74 | 0 | 1 | $745.00 | $1.00 | 54 | 69 |
| $54.47 | 0 | 0 | $747.50 | $1.03 | 18 | 45 |
| $54.03 | 11 | 22 | $750.00 | $1.22 | 51 | 148 |
| $47.40 | 1 | 2 | $755.00 | $1.48 | 116 | 97 |
| $43.21 | 0 | 39 | $760.00 | $1.68 | 652 | 130 |
| $38.72 | 0 | 13 | $765.00 | $2.66 | 22 | 67 |
| $40.50 | 10 | 78 | $770.00 | $2.98 | 206 | 161 |
| $35.90 | 1 | 23 | $775.00 | $4.03 | 45 | 130 |
| $32.84 | 8 | 19 | $780.00 | $5.03 | 131 | 144 |
| $27.00 | 2 | 29 | $785.00 | $5.75 | 303 | 82 |
| $25.72 | 13 | 210 | $790.00 | $10.05 | 3 | 49 |
| $19.68 | 3 | 25 | $795.00 | $10.26 | 25 | 67 |
| $19.00 | 5 | 18 | $797.50 | $13.00 | 8 | 2 |
| $19.00 | 37 | 102 | $800.00 | $10.39 | 100 | 96 |
| $14.25 | 71 | 59 | $805.00 | $16.16 | 14 | 60 |
| $13.83 | 3 | 23 | $807.50 | $17.31 | 3 | 2 |
| $13.54 | 26 | 75 | $810.00 | $15.48 | 13 | 199 |
| $11.26 | 5 | 42 | $812.50 | $16.50 | 20 | 10 |
| $11.00 | 324 | 185 | $815.00 | $18.14 | 14 | 76 |
| $9.19 | 3 | 34 | $817.50 | $26.80 | 0 | 1 |
| $9.80 | 56 | 70 | $820.00 | $22.90 | 8 | 45 |
| $8.45 | 14 | 9 | $822.50 | $28.30 | 1 | 1 |
| $7.95 | 33 | 37 | $825.00 | $24.40 | 3 | 34 |
| $7.25 | 50 | 11 | $827.50 | $30.78 | 2 | 0 |
| $5.82 | 102 | 234 | $830.00 | $31.78 | 35 | 21 |
| $5.43 | 3 | 14 | $832.50 | $38.74 | 0 | 0 |
| $5.10 | 115 | 145 | $835.00 | $40.74 | 0 | 11 |
| $3.85 | 65 | 98 | $840.00 | $37.55 | 26 | 51 |
| $2.62 | 20 | 58 | $845.00 | $48.78 | 0 | 16 |
| $2.20 | 122 | 212 | $850.00 | $50.80 | 10 | 28 |
| $1.82 | 82 | 52 | $855.00 | $58.01 | 0 | 13 |
| $1.34 | 65 | 87 | $860.00 | $62.63 | 0 | 17 |
| $1.06 | 42 | 35 | $865.00 | $67.25 | 0 | 20 |
| $0.85 | 27 | 42 | $870.00 | $71.89 | 0 | 17 |
| $0.66 | 16 | 68 | $875.00 | $76.81 | 0 | 4 |
| $0.52 | 339 | 69 | $880.00 | $81.73 | 0 | 11 |
| $0.57 | 0 | 42 | $885.00 | $86.65 | 0 | 0 |
| $0.45 | 1 | 55 | $890.00 | $89.70 | 2 | 0 |
| $0.42 | 0 | 10 | $895.00 | $96.54 | 0 | 0 |
| $0.38 | 7 | 171 | $900.00 | $101.51 | 0 | 1 |
| $0.32 | 0 | 44 | $905.00 | $106.48 | 0 | 0 |
| $0.15 | 7 | 58 | $910.00 | $111.45 | 0 | 1 |
| $0.15 | 3 | 80 | $915.00 | $116.44 | 0 | 0 |
| $0.21 | 0 | 39 | $920.00 | $121.43 | 0 | 0 |
| $0.20 | 0 | 13 | $925.00 | $126.43 | 0 | 0 |
| $0.20 | 0 | 29 | $930.00 | $131.43 | 0 | 0 |
| $0.19 | 0 | 37 | $935.00 | $136.43 | 0 | 0 |
| $0.35 | 2 | 91 | $940.00 | $141.43 | 0 | 0 |
| $0.01 | 2 | 87 | $945.00 | $146.43 | 0 | 0 |
| $0.17 | 0 | 36 | $950.00 | $151.43 | 0 | 0 |
| $0.17 | 0 | 48 | $955.00 | $156.43 | 0 | 0 |
| $0.16 | 0 | 44 | $960.00 | $161.43 | 0 | 0 |
| $0.15 | 0 | 41 | $965.00 | $166.43 | 0 | 0 |
| $0.15 | 0 | 37 | $970.00 | $171.43 | 0 | 0 |
| $0.05 | 1 | 80 | $975.00 | $176.43 | 0 | 0 |
| $0.13 | 0 | 27 | $980.00 | $181.43 | 0 | 0 |
| $0.13 | 0 | 18 | $985.00 | $186.43 | 0 | 0 |
| $0.12 | 0 | 16 | $990.00 | $191.43 | 0 | 0 |
| $0.12 | 0 | 7 | $995.00 | $196.43 | 0 | 0 |
| $0.05 | 3 | 73 | $1,000.00 | $201.43 | 0 | 0 |
| $0.10 | 0 | 8 | $1,005.00 | $206.43 | 0 | 0 |
| $0.10 | 0 | 141 | $1,010.00 | $211.43 | 0 | 0 |
| $0.09 | 0 | 2 | $1,015.00 | $216.43 | 0 | 0 |
| $0.09 | 0 | 4 | $1,020.00 | $221.43 | 0 | 0 |
| $0.08 | 0 | 19 | $1,025.00 | $226.43 | 0 | 0 |
| $0.07 | 0 | 18 | $1,030.00 | $231.43 | 0 | 0 |
| $0.07 | 0 | 27 | $1,035.00 | $236.43 | 0 | 0 |
| $0.06 | 0 | 8 | $1,040.00 | $241.43 | 0 | 0 |
| $0.06 | 0 | 87 | $1,045.00 | $246.43 | 0 | 0 |
| $0.05 | 0 | 19 | $1,050.00 | $251.43 | 0 | 0 |
| $0.04 | 0 | 16 | $1,055.00 | $256.43 | 0 | 0 |
| $0.04 | 0 | 33 | $1,060.00 | $261.43 | 0 | 0 |
| $0.03 | 0 | 34 | $1,065.00 | $266.43 | 0 | 0 |
| $0.01 | 2 | 19 | $1,070.00 | $271.43 | 0 | 0 |
| $0.02 | 0 | 31 | $1,080.00 | $281.43 | 0 | 0 |
| $0.01 | 0 | 62 | $1,090.00 | $291.43 | 0 | 0 |
| $0.01 | 0 | 188 | $1,100.00 | $301.43 | 0 | 0 |
| $0.01 | 0 | 47 | $1,110.00 | $311.43 | 0 | 0 |
| $0.00 | 0 | 21 | $1,120.00 | $321.43 | 0 | 0 |
| $0.00 | 0 | 108 | $1,130.00 | $331.43 | 0 | 0 |
| $0.04 | 7 | 92 | $1,140.00 | $341.43 | 0 | 0 |
| $0.06 | 11 | 154 | $1,150.00 | $351.43 | 0 | 0 |
| $0.00 | 0 | 42 | $1,160.00 | $361.43 | 0 | 0 |
| $0.00 | 0 | 120 | $1,170.00 | $371.43 | 0 | 0 |
| $0.01 | 6 | 208 | $1,180.00 | $381.43 | 0 | 0 |
| $0.01 | 6 | 451 | $1,190.00 | $391.43 | 0 | 0 |
| $0.00 | 0 | 349 | $1,200.00 | $401.43 | 0 | 0 |
| $0.00 | 0 | 859 | $1,210.00 | $411.43 | 0 | 0 |
| $0.02 | 2 | 164 | $1,220.00 | $421.43 | 0 | 0 |
| $0.00 | 0 | 406 | $1,230.00 | $431.43 | 0 | 0 |
Oct 2, 2026 (154个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $302.74 | 4 | 11 | $510.00 | $0.00 | 0 | 49 |
| $299.52 | 6 | 32 | $515.00 | $0.00 | 0 | 57 |
| $294.52 | 4 | 10 | $520.00 | $0.00 | 0 | 117 |
| $290.18 | 6 | 11 | $525.00 | $0.00 | 0 | 90 |
| $285.64 | 8 | 4 | $530.00 | $0.01 | 6 | 42 |
| $280.64 | 4 | 8 | $535.00 | $0.01 | 13 | 129 |
| $271.46 | 0 | 4 | $540.00 | $0.00 | 0 | 82 |
| $266.46 | 0 | 0 | $545.00 | $0.01 | 4 | 33 |
| $261.46 | 0 | 0 | $550.00 | $0.01 | 2 | 99 |
| $256.46 | 0 | 0 | $555.00 | $0.01 | 2 | 61 |
| $251.46 | 0 | 1 | $560.00 | $0.01 | 2 | 84 |
| $246.46 | 0 | 0 | $565.00 | $0.01 | 50 | 121 |
| $241.46 | 0 | 0 | $570.00 | $0.01 | 36 | 69 |
| $236.47 | 0 | 0 | $575.00 | $0.00 | 0 | 91 |
| $231.47 | 0 | 0 | $580.00 | $0.01 | 4 | 65 |
| $226.47 | 0 | 0 | $585.00 | $0.01 | 14 | 30 |
| $221.47 | 0 | 0 | $590.00 | $0.00 | 0 | 51 |
| $216.47 | 0 | 0 | $595.00 | $0.00 | 0 | 42 |
| $211.47 | 0 | 0 | $600.00 | $0.00 | 0 | 7 |
| $206.47 | 0 | 0 | $605.00 | $0.00 | 0 | 1 |
| $201.47 | 0 | 0 | $610.00 | $0.00 | 0 | 13 |
| $196.47 | 0 | 0 | $615.00 | $0.00 | 0 | 3 |
| $191.48 | 0 | 2 | $620.00 | $0.00 | 0 | 5 |
| $186.48 | 0 | 1 | $625.00 | $0.00 | 0 | 171 |
| $181.48 | 0 | 0 | $630.00 | $0.00 | 0 | 36 |
| $176.48 | 0 | 12 | $635.00 | $0.28 | 1 | 41 |
| $171.48 | 0 | 1 | $640.00 | $0.00 | 0 | 37 |
| $166.48 | 0 | 0 | $645.00 | $0.10 | 3 | 23 |
| $161.48 | 0 | 4 | $650.00 | $0.00 | 0 | 89 |
| $156.48 | 0 | 1 | $655.00 | $0.00 | 0 | 31 |
| $151.48 | 0 | 0 | $660.00 | $0.06 | 1 | 61 |
| $146.49 | 0 | 0 | $665.00 | $0.00 | 0 | 22 |
| $143.99 | 0 | 0 | $667.50 | $0.01 | 18 | 33 |
| $141.49 | 0 | 2 | $670.00 | $0.00 | 0 | 23 |
| $138.99 | 0 | 0 | $672.50 | $0.00 | 0 | 2 |
| $136.49 | 0 | 0 | $675.00 | $0.00 | 0 | 15 |
| $133.99 | 0 | 0 | $677.50 | $0.00 | 0 | 7 |
| $131.49 | 0 | 0 | $680.00 | $0.00 | 0 | 10 |
| $128.99 | 0 | 0 | $682.50 | $0.00 | 0 | 0 |
| $126.49 | 0 | 1 | $685.00 | $0.00 | 0 | 13 |
| $123.99 | 0 | 0 | $687.50 | $0.01 | 1 | 19 |
| $121.49 | 0 | 0 | $690.00 | $0.02 | 8 | 54 |
| $118.99 | 0 | 0 | $692.50 | $0.01 | 1 | 82 |
| $116.49 | 0 | 0 | $695.00 | $0.01 | 8 | 108 |
| $113.99 | 0 | 0 | $697.50 | $0.00 | 0 | 34 |
| $128.20 | 1 | 9 | $700.00 | $0.38 | 3 | 173 |
| $108.99 | 0 | 0 | $702.50 | $0.00 | 0 | 18 |
| $106.50 | 0 | 0 | $705.00 | $0.00 | 0 | 88 |
| $104.00 | 0 | 0 | $707.50 | $0.00 | 0 | 3 |
| $118.25 | 3 | 7 | $710.00 | $0.00 | 0 | 37 |
| $99.00 | 0 | 0 | $712.50 | $0.00 | 0 | 12 |
| $96.50 | 0 | 1 | $715.00 | $0.00 | 0 | 233 |
| $94.00 | 0 | 2 | $717.50 | $0.01 | 0 | 48 |
| $91.51 | 0 | 3 | $720.00 | $0.03 | 8 | 82 |
| $89.01 | 0 | 0 | $722.50 | $0.01 | 0 | 16 |
| $86.52 | 0 | 11 | $725.00 | $0.07 | 1 | 60 |
| $84.02 | 0 | 2 | $727.50 | $0.02 | 2 | 18 |
| $81.53 | 0 | 3 | $730.00 | $0.42 | 1 | 94 |
| $79.04 | 0 | 0 | $732.50 | $0.04 | 0 | 93 |
| $76.56 | 0 | 1 | $735.00 | $0.06 | 0 | 80 |
| $74.07 | 0 | 0 | $737.50 | $0.03 | 33 | 83 |
| $71.58 | 0 | 7 | $740.00 | $0.19 | 1 | 115 |
| $69.10 | 0 | 3 | $742.50 | $0.10 | 0 | 18 |
| $80.26 | 2 | 3 | $745.00 | $0.12 | 13 | 141 |
| $64.14 | 0 | 0 | $747.50 | $0.05 | 55 | 35 |
| $74.50 | 4 | 19 | $750.00 | $0.05 | 71 | 250 |
| $56.70 | 0 | 0 | $755.00 | $0.24 | 47 | 102 |
| $59.68 | 1 | 17 | $760.00 | $0.05 | 80 | 559 |
| $46.89 | 0 | 11 | $765.00 | $0.13 | 45 | 356 |
| $42.01 | 0 | 29 | $770.00 | $0.10 | 75 | 272 |
| $37.29 | 0 | 8 | $775.00 | $0.10 | 104 | 311 |
| $34.60 | 4 | 87 | $780.00 | $0.15 | 134 | 288 |
| $25.22 | 4 | 35 | $785.00 | $0.19 | 79 | 684 |
| $25.15 | 2 | 22 | $790.00 | $0.22 | 94 | 167 |
| $33.45 | 1 | 28 | $795.00 | $0.41 | 124 | 181 |
| $17.89 | 0 | 4 | $797.50 | $0.55 | 45 | 68 |
| $25.62 | 45 | 145 | $800.00 | $0.75 | 94 | 228 |
| $16.43 | 8 | 16 | $802.50 | $1.14 | 33 | 52 |
| $20.89 | 32 | 74 | $805.00 | $1.06 | 60 | 393 |
| $8.00 | 1 | 6 | $807.50 | $1.36 | 88 | 130 |
| $19.06 | 2 | 63 | $810.00 | $1.56 | 160 | 270 |
| $17.03 | 14 | 37 | $812.50 | $2.37 | 53 | 69 |
| $15.00 | 120 | 199 | $815.00 | $2.43 | 64 | 85 |
| $13.20 | 16 | 93 | $817.50 | $4.33 | 14 | 31 |
| $10.35 | 37 | 167 | $820.00 | $4.45 | 19 | 96 |
| $8.15 | 9 | 24 | $822.50 | $14.45 | 2 | 10 |
| $8.32 | 88 | 671 | $825.00 | $9.60 | 32 | 33 |
| $9.35 | 33 | 154 | $827.50 | $20.21 | 0 | 3 |
| $6.18 | 80 | 540 | $830.00 | $13.00 | 20 | 85 |
| $4.10 | 9 | 70 | $832.50 | $23.92 | 0 | 8 |
| $4.20 | 110 | 277 | $835.00 | $22.03 | 7 | 20 |
| $2.70 | 64 | 273 | $840.00 | $26.25 | 8 | 36 |
| $1.46 | 52 | 316 | $845.00 | $24.29 | 20 | 22 |
| $1.00 | 249 | 382 | $850.00 | $35.40 | 1 | 28 |
| $0.70 | 165 | 277 | $855.00 | $40.60 | 16 | 34 |
| $0.51 | 51 | 199 | $860.00 | $41.15 | 11 | 10 |
| $0.37 | 60 | 111 | $865.00 | $50.32 | 8 | 0 |
| $0.29 | 42 | 237 | $870.00 | $43.28 | 13 | 0 |
| $0.23 | 61 | 160 | $875.00 | $48.86 | 6 | 0 |
| $0.38 | 18 | 415 | $880.00 | $72.95 | 2 | 0 |
| $0.46 | 7 | 344 | $885.00 | $74.21 | 0 | 0 |
| $0.10 | 5 | 213 | $890.00 | $75.20 | 2 | 0 |
| $0.04 | 0 | 51 | $895.00 | $79.86 | 4 | 0 |
| $0.09 | 24 | 514 | $900.00 | $85.06 | 2 | 0 |
| $0.36 | 17 | 47 | $905.00 | $94.21 | 0 | 0 |
| $0.11 | 22 | 182 | $910.00 | $99.21 | 0 | 0 |
| $0.06 | 10 | 58 | $915.00 | $104.21 | 0 | 0 |
| $0.06 | 3 | 25 | $920.00 | $109.21 | 0 | 0 |
| $0.00 | 0 | 45 | $925.00 | $114.21 | 0 | 0 |
| $0.01 | 4 | 45 | $930.00 | $119.21 | 0 | 0 |
| $0.08 | 5 | 140 | $935.00 | $124.21 | 0 | 0 |
| $0.00 | 0 | 22 | $940.00 | $129.21 | 0 | 0 |
| $0.00 | 0 | 37 | $945.00 | $134.21 | 0 | 0 |
| $0.00 | 0 | 40 | $950.00 | $139.21 | 0 | 0 |
| $0.00 | 0 | 19 | $955.00 | $144.21 | 0 | 0 |
| $0.00 | 0 | 28 | $960.00 | $149.21 | 0 | 0 |
| $0.00 | 0 | 48 | $965.00 | $154.21 | 0 | 0 |
| $0.00 | 0 | 23 | $970.00 | $159.21 | 0 | 0 |
| $0.00 | 0 | 28 | $975.00 | $164.21 | 0 | 0 |
| $0.00 | 0 | 16 | $980.00 | $169.21 | 0 | 0 |
| $0.00 | 0 | 51 | $985.00 | $174.21 | 0 | 0 |
| $0.00 | 0 | 23 | $990.00 | $179.21 | 0 | 0 |
| $0.00 | 0 | 27 | $995.00 | $184.21 | 0 | 0 |
| $0.00 | 0 | 31 | $1,000.00 | $189.21 | 0 | 0 |
| $0.00 | 0 | 4 | $1,005.00 | $194.21 | 0 | 0 |
| $0.00 | 0 | 2 | $1,010.00 | $199.21 | 0 | 0 |
| $0.00 | 0 | 18 | $1,015.00 | $204.21 | 0 | 0 |
| $0.00 | 0 | 4 | $1,020.00 | $209.21 | 0 | 0 |
| $0.00 | 0 | 1 | $1,025.00 | $214.21 | 0 | 0 |
| $0.00 | 0 | 1 | $1,030.00 | $219.21 | 0 | 0 |
| $0.00 | 0 | 0 | $1,035.00 | $224.21 | 0 | 0 |
| $0.00 | 0 | 3 | $1,040.00 | $229.21 | 0 | 0 |
| $0.00 | 0 | 0 | $1,045.00 | $234.21 | 0 | 0 |
| $0.00 | 0 | 14 | $1,050.00 | $239.21 | 0 | 0 |
| $0.00 | 0 | 1 | $1,055.00 | $244.21 | 0 | 0 |
| $0.00 | 0 | 11 | $1,060.00 | $249.21 | 0 | 0 |
| $0.00 | 0 | 7 | $1,065.00 | $254.21 | 0 | 0 |
| $0.00 | 0 | 6 | $1,070.00 | $259.21 | 0 | 0 |
| $0.00 | 0 | 10 | $1,080.00 | $269.21 | 0 | 0 |
| $0.00 | 0 | 79 | $1,090.00 | $279.21 | 0 | 0 |
| $0.01 | 40 | 120 | $1,100.00 | $289.21 | 0 | 0 |
| $0.00 | 0 | 86 | $1,110.00 | $299.21 | 0 | 0 |
| $0.00 | 0 | 102 | $1,120.00 | $309.21 | 0 | 0 |
| $0.00 | 0 | 76 | $1,130.00 | $319.21 | 0 | 0 |
| $0.01 | 3 | 47 | $1,140.00 | $329.21 | 0 | 0 |
| $0.00 | 0 | 149 | $1,150.00 | $339.21 | 0 | 0 |
| $0.00 | 0 | 155 | $1,160.00 | $349.21 | 0 | 0 |
| $0.00 | 0 | 127 | $1,170.00 | $359.21 | 0 | 0 |
| $0.00 | 0 | 168 | $1,180.00 | $369.21 | 0 | 0 |
| $0.00 | 0 | 214 | $1,190.00 | $379.21 | 0 | 0 |
| $0.03 | 1 | 226 | $1,200.00 | $389.21 | 0 | 0 |
| $0.01 | 23 | 157 | $1,210.00 | $399.21 | 0 | 0 |
| $0.00 | 0 | 90 | $1,220.00 | $409.21 | 0 | 0 |
| $0.00 | 0 | 70 | $1,230.00 | $419.21 | 0 | 0 |
Oct 9, 2026 (143个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $286.27 | 0 | 9 | $510.00 | $0.00 | 0 | 20 |
| $281.27 | 0 | 8 | $515.00 | $0.00 | 0 | 3 |
| $276.27 | 0 | 12 | $520.00 | $0.00 | 0 | 3 |
| $271.27 | 0 | 30 | $525.00 | $0.00 | 0 | 1 |
| $266.27 | 0 | 19 | $530.00 | $0.00 | 0 | 8 |
| $261.27 | 0 | 17 | $535.00 | $0.00 | 0 | 4 |
| $256.27 | 0 | 7 | $540.00 | $0.00 | 0 | 0 |
| $251.27 | 0 | 7 | $545.00 | $0.00 | 0 | 5 |
| $246.27 | 0 | 4 | $550.00 | $0.00 | 0 | 4 |
| $241.27 | 0 | 2 | $555.00 | $0.00 | 0 | 3 |
| $236.27 | 0 | 0 | $560.00 | $0.00 | 0 | 0 |
| $231.27 | 0 | 0 | $565.00 | $0.00 | 0 | 6 |
| $226.27 | 0 | 0 | $570.00 | $0.00 | 0 | 8 |
| $221.27 | 0 | 0 | $575.00 | $0.00 | 0 | 6 |
| $216.27 | 0 | 1 | $580.00 | $0.00 | 0 | 1 |
| $211.27 | 0 | 1 | $585.00 | $0.00 | 0 | 33 |
| $206.28 | 0 | 0 | $590.00 | $0.00 | 0 | 35 |
| $201.28 | 0 | 0 | $595.00 | $0.00 | 0 | 1 |
| $196.28 | 0 | 0 | $600.00 | $0.00 | 0 | 11 |
| $191.28 | 0 | 0 | $605.00 | $0.00 | 0 | 31 |
| $186.28 | 0 | 0 | $610.00 | $0.00 | 0 | 30 |
| $181.28 | 0 | 0 | $615.00 | $0.00 | 0 | 32 |
| $176.28 | 0 | 0 | $620.00 | $0.00 | 0 | 9 |
| $171.28 | 0 | 0 | $625.00 | $0.00 | 0 | 23 |
| $166.28 | 0 | 0 | $630.00 | $0.00 | 0 | 27 |
| $161.28 | 0 | 0 | $635.00 | $0.00 | 0 | 15 |
| $156.28 | 0 | 2 | $640.00 | $0.00 | 0 | 19 |
| $151.28 | 0 | 0 | $645.00 | $0.00 | 0 | 19 |
| $146.28 | 0 | 22 | $650.00 | $0.00 | 0 | 72 |
| $141.28 | 0 | 2 | $655.00 | $0.00 | 0 | 19 |
| $136.28 | 0 | 0 | $660.00 | $0.00 | 0 | 2 |
| $131.28 | 0 | 0 | $665.00 | $0.00 | 0 | 3 |
| $126.28 | 0 | 1 | $670.00 | $0.00 | 0 | 19 |
| $121.28 | 0 | 0 | $675.00 | $0.00 | 0 | 6 |
| $116.29 | 0 | 0 | $680.00 | $0.00 | 0 | 10 |
| $111.29 | 0 | 1 | $685.00 | $0.00 | 0 | 74 |
| $106.29 | 0 | 0 | $690.00 | $0.00 | 0 | 47 |
| $101.29 | 0 | 1 | $695.00 | $0.00 | 0 | 60 |
| $96.29 | 0 | 7 | $700.00 | $0.00 | 0 | 47 |
| $91.30 | 0 | 0 | $705.00 | $0.01 | 0 | 17 |
| $86.30 | 0 | 3 | $710.00 | $0.02 | 0 | 56 |
| $81.32 | 0 | 4 | $715.00 | $0.03 | 0 | 46 |
| $78.83 | 0 | 4 | $717.50 | $0.04 | 0 | 6 |
| $76.33 | 0 | 11 | $720.00 | $0.05 | 0 | 37 |
| $73.84 | 0 | 0 | $722.50 | $0.05 | 0 | 5 |
| $71.35 | 0 | 4 | $725.00 | $0.01 | 5 | 33 |
| $68.86 | 0 | 0 | $727.50 | $0.07 | 0 | 8 |
| $66.36 | 0 | 7 | $730.00 | $0.07 | 0 | 248 |
| $63.87 | 0 | 2 | $732.50 | $0.01 | 4 | 176 |
| $61.38 | 0 | 9 | $735.00 | $0.09 | 0 | 31 |
| $58.89 | 0 | 0 | $737.50 | $0.10 | 0 | 9 |
| $56.39 | 0 | 6 | $740.00 | $0.10 | 0 | 86 |
| $53.90 | 0 | 0 | $742.50 | $0.11 | 0 | 32 |
| $51.41 | 0 | 8 | $745.00 | $0.02 | 12 | 854 |
| $48.92 | 0 | 0 | $747.50 | $0.13 | 0 | 14 |
| $46.43 | 0 | 11 | $750.00 | $0.01 | 1 | 777 |
| $41.55 | 0 | 8 | $755.00 | $0.10 | 8 | 173 |
| $36.68 | 0 | 21 | $760.00 | $0.05 | 5 | 208 |
| $31.81 | 0 | 10 | $765.00 | $0.20 | 6 | 127 |
| $26.94 | 0 | 70 | $770.00 | $0.18 | 9 | 215 |
| $22.40 | 0 | 81 | $775.00 | $0.10 | 73 | 239 |
| $17.94 | 0 | 14 | $780.00 | $0.17 | 56 | 1,083 |
| $14.21 | 0 | 10 | $785.00 | $0.87 | 40 | 240 |
| $11.00 | 5 | 17 | $790.00 | $1.81 | 29 | 293 |
| $4.95 | 15 | 40 | $795.00 | $3.21 | 17 | 395 |
| $4.00 | 14 | 14 | $797.50 | $4.20 | 9 | 96 |
| $2.52 | 19 | 56 | $800.00 | $6.00 | 10 | 553 |
| $3.50 | 10 | 20 | $802.50 | $9.36 | 7 | 106 |
| $1.40 | 184 | 22 | $805.00 | $8.10 | 19 | 160 |
| $0.97 | 7 | 15 | $807.50 | $13.99 | 0 | 152 |
| $0.80 | 47 | 145 | $810.00 | $11.99 | 284 | 699 |
| $0.47 | 6 | 58 | $812.50 | $17.78 | 0 | 60 |
| $0.43 | 20 | 180 | $815.00 | $15.90 | 3 | 133 |
| $0.23 | 26 | 177 | $817.50 | $19.87 | 1 | 83 |
| $0.21 | 47 | 241 | $820.00 | $22.66 | 27 | 172 |
| $0.13 | 2 | 81 | $822.50 | $22.25 | 2 | 114 |
| $0.56 | 0 | 543 | $825.00 | $27.71 | 4 | 79 |
| $1.03 | 5 | 176 | $827.50 | $31.69 | 0 | 14 |
| $0.05 | 32 | 150 | $830.00 | $34.14 | 0 | 12 |
| $0.01 | 1 | 116 | $835.00 | $36.82 | 3 | 3 |
| $0.04 | 27 | 208 | $840.00 | $43.98 | 0 | 2 |
| $0.05 | 7 | 143 | $845.00 | $46.66 | 1 | 2 |
| $0.05 | 4 | 184 | $850.00 | $53.95 | 0 | 0 |
| $0.05 | 4 | 85 | $855.00 | $58.94 | 0 | 7 |
| $0.03 | 2 | 113 | $860.00 | $63.92 | 0 | 0 |
| $0.01 | 12 | 376 | $865.00 | $68.91 | 0 | 0 |
| $0.01 | 2 | 233 | $870.00 | $73.90 | 0 | 0 |
| $0.27 | 6 | 271 | $875.00 | $78.88 | 0 | 0 |
| $0.01 | 2 | 303 | $880.00 | $83.87 | 0 | 0 |
| $0.09 | 0 | 65 | $885.00 | $88.86 | 0 | 0 |
| $0.01 | 2 | 127 | $890.00 | $93.84 | 0 | 0 |
| $0.01 | 1 | 89 | $895.00 | $98.83 | 0 | 0 |
| $0.01 | 7 | 1,710 | $900.00 | $103.82 | 0 | 0 |
| $0.03 | 0 | 141 | $905.00 | $108.82 | 0 | 0 |
| $0.02 | 23 | 358 | $910.00 | $113.82 | 0 | 0 |
| $0.01 | 0 | 235 | $915.00 | $118.82 | 0 | 0 |
| $0.01 | 0 | 266 | $920.00 | $123.82 | 0 | 0 |
| $0.03 | 20 | 147 | $925.00 | $128.82 | 0 | 0 |
| $0.00 | 0 | 179 | $930.00 | $133.82 | 0 | 0 |
| $0.00 | 0 | 32 | $935.00 | $138.82 | 0 | 0 |
| $0.00 | 0 | 23 | $940.00 | $143.82 | 0 | 0 |
| $0.00 | 0 | 9 | $945.00 | $148.82 | 0 | 0 |
| $0.00 | 0 | 23 | $950.00 | $153.82 | 0 | 0 |
| $0.00 | 0 | 11 | $955.00 | $158.82 | 0 | 0 |
| $0.00 | 0 | 4 | $960.00 | $163.82 | 0 | 0 |
| $0.00 | 0 | 17 | $965.00 | $168.82 | 0 | 0 |
| $0.00 | 0 | 8 | $970.00 | $173.82 | 0 | 0 |
| $0.00 | 0 | 6 | $975.00 | $178.82 | 0 | 0 |
| $0.00 | 0 | 6 | $980.00 | $183.82 | 0 | 0 |
| $0.00 | 0 | 1 | $985.00 | $188.82 | 0 | 0 |
| $0.00 | 0 | 8 | $990.00 | $193.82 | 0 | 0 |
| $0.00 | 0 | 18 | $995.00 | $198.82 | 0 | 0 |
| $0.00 | 0 | 15 | $1,000.00 | $203.82 | 0 | 0 |
| $0.00 | 0 | 24 | $1,005.00 | $208.82 | 0 | 0 |
| $0.00 | 0 | 1 | $1,010.00 | $213.82 | 0 | 0 |
| $0.00 | 0 | 0 | $1,015.00 | $218.82 | 0 | 0 |
| $0.00 | 0 | 1 | $1,020.00 | $223.82 | 0 | 0 |
| $0.00 | 0 | 0 | $1,025.00 | $228.82 | 0 | 0 |
| $0.00 | 0 | 3 | $1,030.00 | $233.82 | 0 | 0 |
| $0.00 | 0 | 35 | $1,035.00 | $238.82 | 0 | 0 |
| $0.00 | 0 | 12 | $1,040.00 | $243.82 | 0 | 0 |
| $0.00 | 0 | 26 | $1,045.00 | $248.82 | 0 | 0 |
| $0.00 | 0 | 9 | $1,050.00 | $253.82 | 0 | 0 |
| $0.00 | 0 | 4 | $1,055.00 | $258.82 | 0 | 0 |
| $0.00 | 0 | 7 | $1,060.00 | $263.82 | 0 | 0 |
| $0.00 | 0 | 0 | $1,065.00 | $268.82 | 0 | 0 |
| $0.00 | 0 | 2 | $1,070.00 | $273.82 | 0 | 0 |
| $0.00 | 0 | 1 | $1,080.00 | $283.82 | 0 | 0 |
| $0.00 | 0 | 0 | $1,090.00 | $293.82 | 0 | 0 |
| $0.00 | 0 | 2 | $1,100.00 | $303.82 | 0 | 0 |
| $0.00 | 0 | 0 | $1,110.00 | $313.82 | 0 | 0 |
| $0.00 | 0 | 7 | $1,120.00 | $323.82 | 0 | 0 |
| $0.00 | 0 | 2 | $1,130.00 | $333.82 | 0 | 0 |
| $0.00 | 0 | 4 | $1,140.00 | $343.82 | 0 | 0 |
| $0.00 | 0 | 2 | $1,150.00 | $353.82 | 0 | 0 |
| $0.00 | 0 | 13 | $1,160.00 | $363.82 | 0 | 0 |
| $0.00 | 0 | 47 | $1,170.00 | $373.82 | 0 | 0 |
| $0.00 | 0 | 35 | $1,180.00 | $383.82 | 0 | 0 |
| $0.00 | 0 | 30 | $1,190.00 | $393.82 | 0 | 0 |
| $0.00 | 0 | 153 | $1,200.00 | $403.82 | 0 | 0 |
| $0.00 | 0 | 64 | $1,210.00 | $413.82 | 0 | 0 |
| $0.00 | 0 | 219 | $1,220.00 | $423.82 | 0 | 0 |
| $0.00 | 0 | 131 | $1,230.00 | $433.82 | 0 | 0 |
Oct 16, 2026 (130个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $278.98 | 0 | 0 | $470.00 | $0.03 | 3 | 301 |
| $268.98 | 0 | 2 | $480.00 | $0.00 | 0 | 141 |
| $258.98 | 0 | 0 | $490.00 | $0.00 | 0 | 227 |
| $248.98 | 0 | 2 | $500.00 | $0.00 | 0 | 153 |
| $218.62 | 1 | 1 | $510.00 | $0.00 | 0 | 59 |
| $228.98 | 0 | 112 | $520.00 | $0.00 | 0 | 164 |
| $218.98 | 0 | 2 | $530.00 | $0.00 | 0 | 59 |
| $208.98 | 0 | 0 | $540.00 | $0.00 | 0 | 61 |
| $198.98 | 0 | 0 | $550.00 | $0.01 | 18 | 118 |
| $188.98 | 0 | 0 | $560.00 | $0.00 | 0 | 141 |
| $178.98 | 0 | 1 | $570.00 | $0.00 | 0 | 330 |
| $168.99 | 0 | 1 | $580.00 | $0.00 | 0 | 594 |
| $158.99 | 0 | 1 | $590.00 | $0.01 | 5 | 248 |
| $148.99 | 0 | 10 | $600.00 | $0.01 | 5 | 425 |
| $138.99 | 0 | 11 | $610.00 | $0.01 | 4 | 186 |
| $129.00 | 0 | 1 | $620.00 | $0.01 | 1 | 252 |
| $119.00 | 0 | 1 | $630.00 | $0.00 | 0 | 247 |
| $109.01 | 0 | 9 | $640.00 | $0.05 | 1 | 424 |
| $99.03 | 0 | 10 | $650.00 | $0.06 | 652 | 259 |
| $89.07 | 0 | 1 | $660.00 | $0.11 | 60 | 373 |
| $79.15 | 0 | 10 | $670.00 | $0.02 | 48 | 328 |
| $69.30 | 0 | 8 | $680.00 | $0.05 | 23 | 672 |
| $64.37 | 0 | 0 | $685.00 | $0.21 | 5 | 2 |
| $61.92 | 0 | 0 | $687.50 | $0.15 | 9 | 8 |
| $31.78 | 1 | 9 | $690.00 | $0.22 | 317 | 424 |
| $57.02 | 0 | 0 | $692.50 | $0.66 | 2 | 1 |
| $54.57 | 0 | 0 | $695.00 | $0.52 | 204 | 203 |
| $33.43 | 20 | 10 | $697.50 | $0.33 | 4 | 10 |
| $34.05 | 91 | 47 | $700.00 | $0.25 | 192 | 917 |
| $47.24 | 0 | 0 | $702.50 | $0.42 | 7 | 7 |
| $24.68 | 6 | 2 | $705.00 | $0.74 | 14 | 37 |
| $26.25 | 6 | 1 | $707.50 | $1.62 | 56 | 57 |
| $22.62 | 35 | 27 | $710.00 | $0.71 | 569 | 672 |
| $20.72 | 75 | 33 | $712.50 | $0.90 | 60 | 33 |
| $23.40 | 32 | 14 | $715.00 | $1.25 | 76 | 59 |
| $9.46 | 8 | 4 | $717.50 | $1.56 | 28 | 28 |
| $19.86 | 111 | 125 | $720.00 | $2.08 | 248 | 802 |
| $16.59 | 10 | 5 | $722.50 | $2.10 | 62 | 44 |
| $15.94 | 50 | 33 | $725.00 | $2.39 | 33 | 249 |
| $8.60 | 1 | 1 | $727.50 | $3.07 | 24 | 25 |
| $12.00 | 66 | 63 | $730.00 | $3.85 | 403 | 1,058 |
| $10.65 | 52 | 21 | $732.50 | $9.90 | 57 | 66 |
| $9.63 | 99 | 60 | $735.00 | $5.35 | 407 | 371 |
| $8.80 | 38 | 26 | $737.50 | $7.90 | 10 | 27 |
| $5.90 | 71 | 52 | $740.00 | $7.89 | 236 | 874 |
| $6.30 | 29 | 19 | $742.50 | $16.85 | 25 | 25 |
| $4.55 | 101 | 83 | $745.00 | $17.72 | 218 | 228 |
| $5.20 | 31 | 14 | $747.50 | $10.45 | 1 | 4 |
| $2.74 | 359 | 157 | $750.00 | $16.15 | 361 | 1,399 |
| $2.34 | 28 | 22 | $755.00 | $18.65 | 72 | 288 |
| $1.24 | 179 | 132 | $760.00 | $21.87 | 193 | 628 |
| $0.72 | 29 | 77 | $765.00 | $37.05 | 37 | 440 |
| $0.38 | 69 | 259 | $770.00 | $29.80 | 169 | 855 |
| $0.25 | 33 | 424 | $775.00 | $36.59 | 68 | 51 |
| $0.18 | 83 | 202 | $780.00 | $42.26 | 322 | 259 |
| $0.24 | 302 | 294 | $785.00 | $49.91 | 292 | 41 |
| $0.10 | 108 | 421 | $790.00 | $52.78 | 54 | 109 |
| $0.17 | 34 | 52 | $795.00 | $68.44 | 39 | 46 |
| $0.08 | 9 | 24 | $797.50 | $70.99 | 4 | 19 |
| $0.12 | 378 | 528 | $800.00 | $62.02 | 65 | 211 |
| $0.54 | 0 | 23 | $802.50 | $54.02 | 0 | 0 |
| $0.05 | 24 | 143 | $805.00 | $78.60 | 12 | 61 |
| $0.05 | 23 | 59 | $807.50 | $84.51 | 10 | 0 |
| $0.05 | 86 | 731 | $810.00 | $75.58 | 8 | 58 |
| $0.32 | 0 | 46 | $812.50 | $77.33 | 4 | 5 |
| $0.06 | 9 | 153 | $815.00 | $79.67 | 12 | 1 |
| $0.01 | 1 | 96 | $817.50 | $68.70 | 0 | 5 |
| $0.05 | 14 | 809 | $820.00 | $80.00 | 23 | 147 |
| $0.05 | 5 | 116 | $822.50 | $98.85 | 1 | 17 |
| $0.05 | 12 | 273 | $825.00 | $120.17 | 1 | 0 |
| $0.28 | 4 | 73 | $827.50 | $78.62 | 0 | 0 |
| $0.05 | 115 | 489 | $830.00 | $98.29 | 3 | 39 |
| $0.01 | 1 | 192 | $835.00 | $86.10 | 0 | 0 |
| $0.03 | 11 | 515 | $840.00 | $103.05 | 36 | 34 |
| $0.04 | 16 | 109 | $845.00 | $117.81 | 2 | 5 |
| $0.01 | 24 | 659 | $850.00 | $116.73 | 2 | 41 |
| $0.01 | 11 | 174 | $855.00 | $106.06 | 0 | 0 |
| $0.01 | 20 | 524 | $860.00 | $111.05 | 0 | 11 |
| $0.01 | 16 | 343 | $865.00 | $116.05 | 0 | 0 |
| $0.01 | 56 | 677 | $870.00 | $121.04 | 0 | 8 |
| $2.00 | 2 | 189 | $875.00 | $126.04 | 0 | 0 |
| $0.05 | 22 | 433 | $880.00 | $131.03 | 0 | 9 |
| $1.00 | 4 | 16 | $885.00 | $136.03 | 0 | 0 |
| $0.01 | 1 | 557 | $890.00 | $180.69 | 2 | 6 |
| $0.02 | 0 | 59 | $895.00 | $146.02 | 0 | 0 |
| $0.01 | 45 | 1,491 | $900.00 | $191.10 | 8 | 0 |
| $0.26 | 1 | 11 | $905.00 | $156.02 | 0 | 0 |
| $0.01 | 2 | 566 | $910.00 | $161.02 | 0 | 10 |
| $2.18 | 2 | 46 | $915.00 | $166.02 | 0 | 0 |
| $2.13 | 2 | 326 | $920.00 | $171.02 | 0 | 2 |
| $0.06 | 2 | 2 | $925.00 | $176.02 | 0 | 0 |
| $0.01 | 3 | 632 | $930.00 | $181.02 | 0 | 2 |
| $0.49 | 2 | 15 | $935.00 | $204.63 | 4 | 0 |
| $0.44 | 3 | 553 | $940.00 | $209.62 | 4 | 0 |
| $0.26 | 2 | 12 | $945.00 | $196.02 | 0 | 0 |
| $0.09 | 1 | 556 | $950.00 | $222.67 | 6 | 0 |
| $0.00 | 0 | 0 | $955.00 | $227.66 | 30 | 0 |
| $0.40 | 3 | 100 | $960.00 | $229.99 | 24 | 0 |
| $0.00 | 0 | 18 | $965.00 | $236.46 | 10 | 0 |
| $1.76 | 1 | 116 | $970.00 | $241.45 | 10 | 0 |
| $0.00 | 0 | 1 | $975.00 | $248.04 | 2 | 0 |
| $0.02 | 10 | 139 | $980.00 | $253.03 | 2 | 0 |
| $0.00 | 0 | 0 | $985.00 | $256.96 | 344 | 0 |
| $0.00 | 0 | 73 | $990.00 | $261.94 | 344 | 0 |
| $0.01 | 6 | 647 | $1,000.00 | $251.02 | 0 | 0 |
| $0.00 | 0 | 133 | $1,010.00 | $261.02 | 0 | 0 |
| $0.01 | 1 | 171 | $1,020.00 | $271.02 | 0 | 0 |
| $0.00 | 0 | 210 | $1,030.00 | $281.02 | 0 | 0 |
| $0.01 | 34 | 125 | $1,040.00 | $291.02 | 0 | 0 |
| $0.04 | 1 | 1,466 | $1,050.00 | $301.02 | 0 | 0 |
| $0.00 | 0 | 50 | $1,060.00 | $311.02 | 0 | 0 |
| $0.01 | 2 | 843 | $1,070.00 | $321.02 | 0 | 0 |
| $0.00 | 0 | 57 | $1,080.00 | $331.02 | 0 | 0 |
| $0.00 | 0 | 317 | $1,100.00 | $351.02 | 0 | 0 |
| $0.00 | 0 | 53 | $1,120.00 | $371.02 | 0 | 0 |
| $0.01 | 18 | 87 | $1,140.00 | $391.02 | 0 | 0 |
| $0.00 | 0 | 191 | $1,160.00 | $411.02 | 0 | 0 |
| $0.00 | 0 | 46 | $1,180.00 | $431.02 | 0 | 0 |
| $0.00 | 0 | 103 | $1,200.00 | $451.02 | 0 | 0 |
| $0.00 | 0 | 71 | $1,220.00 | $471.02 | 0 | 0 |
| $0.00 | 0 | 41 | $1,240.00 | $491.02 | 0 | 0 |
| $0.00 | 0 | 38 | $1,260.00 | $511.02 | 0 | 0 |
| $0.00 | 0 | 128 | $1,280.00 | $531.02 | 0 | 0 |
| $0.00 | 0 | 239 | $1,300.00 | $551.02 | 0 | 0 |
| $0.00 | 0 | 151 | $1,320.00 | $571.02 | 0 | 0 |
| $0.00 | 0 | 238 | $1,340.00 | $591.02 | 0 | 0 |
| $0.00 | 0 | 264 | $1,360.00 | $611.02 | 0 | 0 |
| $0.00 | 0 | 113 | $1,380.00 | $631.02 | 0 | 0 |
| $0.00 | 0 | 195 | $1,400.00 | $651.02 | 0 | 0 |
| $0.00 | 0 | 458 | $1,420.00 | $671.02 | 0 | 0 |
Oct 23, 2026 (150个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $228.66 | 0 | 1 | $510.00 | $0.54 | 14 | 28 |
| $223.68 | 0 | 0 | $515.00 | $0.02 | 0 | 66 |
| $213.75 | 2 | 0 | $520.00 | $0.03 | 0 | 73 |
| $212.18 | 32 | 0 | $525.00 | $0.04 | 0 | 106 |
| $208.71 | 0 | 0 | $530.00 | $0.05 | 0 | 29 |
| $203.72 | 0 | 0 | $535.00 | $0.06 | 0 | 69 |
| $198.74 | 0 | 0 | $540.00 | $0.07 | 0 | 8 |
| $193.76 | 0 | 0 | $545.00 | $0.08 | 0 | 12 |
| $188.79 | 0 | 0 | $550.00 | $0.11 | 0 | 0 |
| $183.81 | 0 | 0 | $555.00 | $0.13 | 0 | 15 |
| $178.84 | 0 | 0 | $560.00 | $0.15 | 0 | 14 |
| $173.86 | 0 | 0 | $565.00 | $0.17 | 0 | 0 |
| $168.89 | 0 | 0 | $570.00 | $0.19 | 0 | 0 |
| $163.91 | 0 | 0 | $575.00 | $0.21 | 0 | 3 |
| $158.94 | 0 | 0 | $580.00 | $0.23 | 0 | 19 |
| $153.96 | 0 | 0 | $585.00 | $0.25 | 0 | 18 |
| $148.99 | 0 | 0 | $590.00 | $0.27 | 0 | 34 |
| $144.01 | 0 | 0 | $595.00 | $0.30 | 0 | 13 |
| $139.04 | 0 | 12 | $600.00 | $1.03 | 7 | 16 |
| $134.06 | 0 | 0 | $605.00 | $0.34 | 0 | 5 |
| $129.09 | 0 | 0 | $610.00 | $0.36 | 0 | 47 |
| $124.12 | 0 | 2 | $615.00 | $0.40 | 2 | 21 |
| $119.14 | 0 | 0 | $620.00 | $0.45 | 11 | 21 |
| $114.18 | 0 | 1 | $625.00 | $0.58 | 2 | 28 |
| $109.23 | 0 | 0 | $630.00 | $0.44 | 2 | 54 |
| $104.27 | 0 | 0 | $635.00 | $0.52 | 0 | 47 |
| $99.32 | 0 | 1 | $640.00 | $0.23 | 9 | 50 |
| $94.36 | 0 | 1 | $645.00 | $0.42 | 2 | 25 |
| $89.41 | 0 | 20 | $650.00 | $0.57 | 22 | 97 |
| $84.76 | 0 | 0 | $655.00 | $0.68 | 4 | 27 |
| $80.11 | 0 | 2 | $660.00 | $1.05 | 13 | 38 |
| $75.50 | 0 | 0 | $665.00 | $1.13 | 8 | 51 |
| $73.20 | 0 | 0 | $667.50 | $0.95 | 1 | 10 |
| $70.89 | 0 | 2 | $670.00 | $1.22 | 115 | 71 |
| $68.62 | 0 | 0 | $672.50 | $2.36 | 0 | 1 |
| $66.35 | 0 | 2 | $675.00 | $1.90 | 77 | 52 |
| $64.08 | 0 | 0 | $677.50 | $2.81 | 0 | 2 |
| $61.81 | 0 | 1 | $680.00 | $2.93 | 67 | 574 |
| $59.58 | 0 | 0 | $682.50 | $1.99 | 6 | 0 |
| $57.34 | 0 | 402 | $685.00 | $3.22 | 9 | 119 |
| $55.11 | 0 | 0 | $687.50 | $2.65 | 17 | 253 |
| $53.01 | 0 | 408 | $690.00 | $4.85 | 20 | 143 |
| $50.91 | 0 | 14 | $692.50 | $4.65 | 0 | 1 |
| $48.82 | 0 | 25 | $695.00 | $5.18 | 17 | 204 |
| $46.72 | 0 | 4 | $697.50 | $5.60 | 5 | 16 |
| $41.55 | 4 | 26 | $700.00 | $5.73 | 116 | 592 |
| $42.53 | 0 | 17 | $702.50 | $5.70 | 20 | 17 |
| $32.90 | 2 | 6 | $705.00 | $6.88 | 13 | 38 |
| $38.80 | 4 | 47 | $707.50 | $7.00 | 14 | 2 |
| $32.04 | 5 | 34 | $710.00 | $7.89 | 146 | 73 |
| $29.89 | 2 | 21 | $712.50 | $7.61 | 9 | 6 |
| $32.00 | 1 | 13 | $715.00 | $10.91 | 18 | 54 |
| $26.15 | 2 | 21 | $717.50 | $8.25 | 1 | 5 |
| $24.78 | 70 | 26 | $720.00 | $12.00 | 52 | 102 |
| $22.81 | 1 | 21 | $722.50 | $12.11 | 0 | 1 |
| $17.04 | 14 | 26 | $725.00 | $12.80 | 47 | 106 |
| $19.96 | 11 | 31 | $727.50 | $11.85 | 3 | 15 |
| $18.51 | 27 | 57 | $730.00 | $16.20 | 122 | 97 |
| $15.30 | 75 | 24 | $732.50 | $17.75 | 30 | 9 |
| $15.35 | 28 | 110 | $735.00 | $17.45 | 220 | 297 |
| $14.49 | 6 | 22 | $737.50 | $18.14 | 22 | 15 |
| $11.81 | 77 | 42 | $740.00 | $21.47 | 191 | 935 |
| $14.40 | 8 | 18 | $742.50 | $19.77 | 12 | 67 |
| $10.00 | 126 | 53 | $745.00 | $24.15 | 34 | 352 |
| $11.05 | 13 | 45 | $747.50 | $21.59 | 2 | 10 |
| $8.20 | 200 | 103 | $750.00 | $26.40 | 22 | 378 |
| $6.95 | 15 | 308 | $755.00 | $31.08 | 24 | 426 |
| $5.71 | 18 | 51 | $760.00 | $32.85 | 12 | 205 |
| $4.50 | 15 | 118 | $765.00 | $31.28 | 117 | 155 |
| $3.66 | 24 | 91 | $770.00 | $43.15 | 10 | 162 |
| $2.80 | 63 | 155 | $775.00 | $40.27 | 11 | 80 |
| $2.39 | 121 | 83 | $780.00 | $48.15 | 15 | 347 |
| $1.76 | 35 | 93 | $785.00 | $53.90 | 3 | 380 |
| $1.44 | 70 | 121 | $790.00 | $55.86 | 46 | 252 |
| $1.14 | 16 | 105 | $795.00 | $59.50 | 1 | 427 |
| $0.85 | 474 | 596 | $800.00 | $67.98 | 6 | 173 |
| $1.83 | 0 | 60 | $802.50 | $67.11 | 0 | 31 |
| $0.65 | 15 | 80 | $805.00 | $69.58 | 0 | 53 |
| $0.68 | 25 | 25 | $807.50 | $72.05 | 0 | 22 |
| $0.40 | 6 | 198 | $810.00 | $74.10 | 43 | 245 |
| $1.56 | 0 | 44 | $812.50 | $76.99 | 0 | 81 |
| $0.38 | 2 | 101 | $815.00 | $76.71 | 10 | 46 |
| $1.43 | 0 | 74 | $817.50 | $80.38 | 1 | 40 |
| $0.30 | 141 | 84 | $820.00 | $88.00 | 1 | 75 |
| $1.30 | 0 | 43 | $822.50 | $86.90 | 0 | 74 |
| $0.25 | 104 | 158 | $825.00 | $89.67 | 17 | 77 |
| $0.24 | 3 | 59 | $827.50 | $91.87 | 0 | 9 |
| $0.30 | 22 | 115 | $830.00 | $94.36 | 0 | 67 |
| $0.38 | 9 | 113 | $835.00 | $99.36 | 0 | 4 |
| $0.25 | 2 | 81 | $840.00 | $101.15 | 5 | 17 |
| $0.69 | 0 | 69 | $845.00 | $109.36 | 0 | 23 |
| $0.01 | 8 | 165 | $850.00 | $109.65 | 13 | 18 |
| $0.30 | 9 | 78 | $855.00 | $119.36 | 0 | 0 |
| $0.18 | 7 | 88 | $860.00 | $123.00 | 8 | 0 |
| $1.88 | 1 | 103 | $865.00 | $129.36 | 0 | 0 |
| $0.39 | 2 | 69 | $870.00 | $134.36 | 0 | 0 |
| $2.01 | 1 | 34 | $875.00 | $139.36 | 0 | 0 |
| $0.11 | 0 | 92 | $880.00 | $144.36 | 0 | 0 |
| $0.08 | 0 | 72 | $885.00 | $149.36 | 0 | 0 |
| $0.06 | 0 | 22 | $890.00 | $154.36 | 0 | 0 |
| $0.64 | 2 | 69 | $895.00 | $159.36 | 0 | 0 |
| $0.54 | 5 | 169 | $900.00 | $164.36 | 0 | 0 |
| $0.03 | 0 | 70 | $905.00 | $169.36 | 0 | 0 |
| $0.06 | 4 | 59 | $910.00 | $174.36 | 0 | 0 |
| $0.02 | 0 | 45 | $915.00 | $179.36 | 0 | 0 |
| $0.01 | 0 | 66 | $920.00 | $184.36 | 0 | 0 |
| $0.01 | 0 | 29 | $925.00 | $189.36 | 0 | 0 |
| $0.01 | 0 | 53 | $930.00 | $194.36 | 0 | 0 |
| $0.01 | 0 | 9 | $935.00 | $199.36 | 0 | 0 |
| $0.00 | 0 | 57 | $940.00 | $204.36 | 0 | 0 |
| $0.00 | 0 | 13 | $945.00 | $209.36 | 0 | 0 |
| $0.00 | 0 | 26 | $950.00 | $214.36 | 0 | 0 |
| $0.00 | 0 | 24 | $955.00 | $219.36 | 0 | 0 |
| $0.00 | 0 | 5 | $960.00 | $224.36 | 0 | 0 |
| $0.00 | 0 | 12 | $965.00 | $229.36 | 0 | 0 |
| $0.10 | 1 | 35 | $970.00 | $234.36 | 0 | 0 |
| $0.00 | 0 | 5 | $975.00 | $239.36 | 0 | 0 |
| $0.00 | 0 | 19 | $980.00 | $244.36 | 0 | 0 |
| $0.00 | 0 | 43 | $985.00 | $249.36 | 0 | 0 |
| $0.00 | 0 | 29 | $990.00 | $254.36 | 0 | 0 |
| $0.00 | 0 | 3 | $995.00 | $259.36 | 0 | 0 |
| $0.00 | 0 | 49 | $1,000.00 | $264.36 | 0 | 0 |
| $0.00 | 0 | 0 | $1,005.00 | $269.36 | 0 | 0 |
| $0.00 | 0 | 1 | $1,010.00 | $274.36 | 0 | 0 |
| $0.00 | 0 | 0 | $1,015.00 | $279.36 | 0 | 0 |
| $0.00 | 0 | 2 | $1,020.00 | $284.36 | 0 | 0 |
| $0.00 | 0 | 2 | $1,025.00 | $289.36 | 0 | 0 |
| $0.00 | 0 | 4 | $1,030.00 | $294.36 | 0 | 0 |
| $0.00 | 0 | 0 | $1,035.00 | $299.36 | 0 | 0 |
| $0.00 | 0 | 101 | $1,040.00 | $304.36 | 0 | 0 |
| $0.00 | 0 | 1 | $1,045.00 | $309.36 | 0 | 0 |
| $0.00 | 0 | 1 | $1,050.00 | $314.36 | 0 | 0 |
| $0.00 | 0 | 21 | $1,055.00 | $319.36 | 0 | 0 |
| $0.00 | 0 | 61 | $1,060.00 | $324.36 | 0 | 0 |
| $0.00 | 0 | 24 | $1,065.00 | $329.36 | 0 | 0 |
| $0.00 | 0 | 28 | $1,070.00 | $334.36 | 0 | 0 |
| $0.00 | 0 | 18 | $1,080.00 | $344.36 | 0 | 0 |
| $0.00 | 0 | 44 | $1,090.00 | $354.36 | 0 | 0 |
| $0.21 | 2 | 2 | $1,100.00 | $364.36 | 0 | 0 |
| $0.00 | 0 | 1 | $1,110.00 | $374.36 | 0 | 0 |
| $0.00 | 0 | 1 | $1,120.00 | $384.36 | 0 | 0 |
| $0.00 | 0 | 0 | $1,130.00 | $394.36 | 0 | 0 |
| $0.00 | 0 | 20 | $1,140.00 | $404.36 | 0 | 0 |
| $0.00 | 0 | 1 | $1,150.00 | $414.36 | 0 | 0 |
| $0.00 | 0 | 0 | $1,160.00 | $424.36 | 0 | 0 |
| $0.00 | 0 | 106 | $1,170.00 | $434.36 | 0 | 0 |
| $0.00 | 0 | 2 | $1,180.00 | $444.36 | 0 | 0 |
| $0.00 | 0 | 4 | $1,190.00 | $454.36 | 0 | 0 |
| $0.29 | 8 | 19 | $1,200.00 | $464.36 | 0 | 0 |
| $0.00 | 0 | 6 | $1,210.00 | $474.36 | 0 | 0 |
Oct 30, 2026 (117个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $227.27 | 0 | 0 | $510.00 | $0.18 | 4 | 247 |
| $217.30 | 0 | 0 | $520.00 | $0.16 | 8 | 13 |
| $207.33 | 0 | 0 | $530.00 | $0.53 | 0 | 6 |
| $197.36 | 0 | 0 | $540.00 | $0.26 | 2 | 4 |
| $187.39 | 0 | 0 | $550.00 | $0.58 | 0 | 5 |
| $177.50 | 0 | 0 | $560.00 | $0.69 | 0 | 43 |
| $167.60 | 0 | 0 | $570.00 | $0.80 | 0 | 3 |
| $157.71 | 0 | 0 | $580.00 | $0.90 | 3 | 23 |
| $147.86 | 0 | 0 | $590.00 | $1.08 | 0 | 2 |
| $131.06 | 1 | 23 | $600.00 | $1.23 | 9 | 38 |
| $133.23 | 0 | 0 | $605.00 | $1.48 | 0 | 39 |
| $128.49 | 0 | 0 | $610.00 | $1.78 | 3 | 25 |
| $123.76 | 0 | 0 | $615.00 | $2.05 | 0 | 190 |
| $119.03 | 0 | 0 | $620.00 | $2.43 | 12 | 118 |
| $114.41 | 0 | 0 | $625.00 | $2.75 | 0 | 34 |
| $109.79 | 0 | 1 | $630.00 | $2.23 | 1 | 43 |
| $105.18 | 0 | 12 | $635.00 | $3.57 | 0 | 52 |
| $100.57 | 0 | 2 | $640.00 | $4.20 | 3 | 120 |
| $96.06 | 0 | 0 | $645.00 | $4.25 | 1 | 11 |
| $91.56 | 0 | 0 | $650.00 | $5.14 | 18 | 104 |
| $87.14 | 0 | 1 | $655.00 | $5.40 | 20 | 31 |
| $82.71 | 0 | 1 | $660.00 | $5.55 | 1 | 21 |
| $78.63 | 0 | 3 | $665.00 | $8.05 | 13 | 44 |
| $74.54 | 0 | 6 | $670.00 | $9.05 | 14 | 118 |
| $70.57 | 0 | 1 | $675.00 | $9.50 | 6 | 25 |
| $66.60 | 0 | 4 | $680.00 | $10.65 | 19 | 46 |
| $62.64 | 0 | 3 | $685.00 | $11.23 | 0 | 60 |
| $59.01 | 0 | 6 | $690.00 | $15.00 | 7 | 178 |
| $55.53 | 0 | 7 | $695.00 | $14.07 | 29 | 175 |
| $49.05 | 1 | 5 | $700.00 | $17.25 | 37 | 258 |
| $49.07 | 0 | 9 | $705.00 | $16.26 | 3 | 71 |
| $42.55 | 1 | 7 | $710.00 | $21.60 | 20 | 121 |
| $42.98 | 0 | 18 | $715.00 | $21.70 | 0 | 73 |
| $40.28 | 0 | 27 | $720.00 | $25.97 | 4 | 216 |
| $37.58 | 0 | 25 | $725.00 | $28.32 | 38 | 136 |
| $30.60 | 4 | 15 | $730.00 | $30.04 | 12 | 200 |
| $29.00 | 1 | 9 | $735.00 | $32.25 | 12 | 61 |
| $26.80 | 46 | 25 | $740.00 | $35.17 | 35 | 177 |
| $28.25 | 4 | 17 | $745.00 | $36.00 | 8 | 161 |
| $21.00 | 32 | 46 | $750.00 | $34.65 | 31 | 197 |
| $23.00 | 15 | 32 | $755.00 | $43.20 | 13 | 109 |
| $20.76 | 2 | 39 | $760.00 | $48.50 | 23 | 152 |
| $17.30 | 10 | 30 | $765.00 | $48.39 | 5 | 114 |
| $15.43 | 34 | 32 | $770.00 | $48.57 | 6 | 109 |
| $13.88 | 2 | 49 | $775.00 | $53.57 | 15 | 68 |
| $13.10 | 16 | 23 | $780.00 | $59.40 | 3 | 76 |
| $11.87 | 4 | 137 | $785.00 | $61.03 | 14 | 28 |
| $10.90 | 7 | 29 | $790.00 | $66.69 | 0 | 59 |
| $10.75 | 4 | 35 | $795.00 | $68.65 | 3 | 103 |
| $8.60 | 12 | 54 | $800.00 | $76.12 | 15 | 168 |
| $9.84 | 0 | 10 | $802.50 | $76.26 | 0 | 12 |
| $9.99 | 2 | 47 | $805.00 | $78.21 | 0 | 181 |
| $7.00 | 4 | 16 | $807.50 | $80.20 | 0 | 6 |
| $7.78 | 21 | 104 | $810.00 | $80.96 | 10 | 49 |
| $6.05 | 2 | 15 | $812.50 | $84.37 | 0 | 7 |
| $5.85 | 4 | 107 | $815.00 | $85.71 | 10 | 35 |
| $7.48 | 2 | 8 | $817.50 | $88.73 | 0 | 0 |
| $5.65 | 28 | 94 | $820.00 | $90.43 | 10 | 64 |
| $5.80 | 1 | 6 | $822.50 | $90.81 | 12 | 3 |
| $5.50 | 5 | 91 | $825.00 | $95.05 | 2 | 99 |
| $4.70 | 1 | 29 | $827.50 | $97.46 | 0 | 0 |
| $4.75 | 24 | 104 | $830.00 | $99.64 | 0 | 16 |
| $5.13 | 0 | 43 | $835.00 | $104.12 | 0 | 11 |
| $4.50 | 1 | 119 | $840.00 | $108.87 | 3 | 26 |
| $3.96 | 1 | 44 | $845.00 | $113.09 | 0 | 20 |
| $3.71 | 0 | 119 | $850.00 | $117.73 | 0 | 45 |
| $2.70 | 3 | 27 | $855.00 | $118.57 | 1 | 8 |
| $2.02 | 3 | 66 | $860.00 | $127.08 | 0 | 46 |
| $2.71 | 0 | 51 | $865.00 | $131.76 | 0 | 90 |
| $1.80 | 1 | 85 | $870.00 | $136.45 | 0 | 36 |
| $1.65 | 3 | 108 | $875.00 | $141.13 | 0 | 26 |
| $1.74 | 0 | 64 | $880.00 | $145.82 | 0 | 42 |
| $0.95 | 5 | 49 | $885.00 | $150.69 | 0 | 19 |
| $1.50 | 0 | 39 | $890.00 | $155.58 | 0 | 15 |
| $1.39 | 0 | 47 | $895.00 | $160.47 | 0 | 11 |
| $1.28 | 0 | 126 | $900.00 | $165.37 | 0 | 33 |
| $0.85 | 1 | 31 | $905.00 | $170.26 | 0 | 6 |
| $1.06 | 0 | 61 | $910.00 | $175.15 | 0 | 5 |
| $0.31 | 2 | 24 | $915.00 | $180.04 | 0 | 9 |
| $0.62 | 11 | 123 | $920.00 | $184.94 | 0 | 4 |
| $0.61 | 1 | 99 | $925.00 | $189.84 | 0 | 3 |
| $1.00 | 1 | 52 | $930.00 | $194.75 | 0 | 5 |
| $0.57 | 0 | 44 | $935.00 | $199.68 | 0 | 0 |
| $0.50 | 0 | 87 | $940.00 | $204.61 | 0 | 3 |
| $0.44 | 0 | 55 | $945.00 | $209.55 | 0 | 3 |
| $0.30 | 3 | 40 | $950.00 | $214.50 | 0 | 5 |
| $0.34 | 0 | 49 | $955.00 | $219.45 | 0 | 0 |
| $0.30 | 0 | 19 | $960.00 | $224.41 | 0 | 0 |
| $0.26 | 0 | 30 | $965.00 | $229.37 | 0 | 1 |
| $0.23 | 0 | 74 | $970.00 | $234.36 | 0 | 0 |
| $0.20 | 0 | 173 | $975.00 | $239.36 | 0 | 7 |
| $0.20 | 1 | 49 | $980.00 | $244.36 | 0 | 2 |
| $0.15 | 0 | 29 | $985.00 | $249.36 | 0 | 0 |
| $0.13 | 0 | 35 | $990.00 | $254.36 | 0 | 0 |
| $0.11 | 0 | 20 | $995.00 | $259.36 | 0 | 1 |
| $0.10 | 0 | 40 | $1,000.00 | $264.36 | 0 | 0 |
| $0.07 | 0 | 40 | $1,010.00 | $274.36 | 0 | 0 |
| $0.05 | 0 | 19 | $1,020.00 | $284.36 | 0 | 0 |
| $0.04 | 0 | 17 | $1,030.00 | $294.36 | 0 | 0 |
| $0.03 | 0 | 42 | $1,040.00 | $304.36 | 0 | 0 |
| $0.02 | 0 | 20 | $1,050.00 | $314.36 | 0 | 0 |
| $0.02 | 0 | 78 | $1,060.00 | $324.36 | 0 | 0 |
| $0.01 | 0 | 36 | $1,070.00 | $334.36 | 0 | 0 |
| $0.01 | 0 | 21 | $1,080.00 | $344.36 | 0 | 0 |
| $0.01 | 0 | 26 | $1,090.00 | $354.36 | 0 | 0 |
| $0.00 | 0 | 12 | $1,100.00 | $364.36 | 0 | 0 |
| $0.00 | 0 | 19 | $1,110.00 | $374.36 | 0 | 0 |
| $0.00 | 0 | 0 | $1,120.00 | $384.36 | 0 | 0 |
| $0.00 | 0 | 0 | $1,130.00 | $394.36 | 0 | 0 |
| $0.00 | 0 | 0 | $1,140.00 | $404.36 | 0 | 0 |
| $0.00 | 0 | 0 | $1,150.00 | $414.36 | 0 | 0 |
| $0.00 | 0 | 0 | $1,160.00 | $424.36 | 0 | 0 |
| $0.00 | 0 | 0 | $1,170.00 | $434.36 | 0 | 0 |
| $0.00 | 0 | 0 | $1,180.00 | $444.36 | 0 | 0 |
| $0.00 | 0 | 0 | $1,190.00 | $454.36 | 0 | 0 |
| $0.00 | 0 | 4 | $1,200.00 | $464.36 | 0 | 0 |
| $0.00 | 0 | 0 | $1,210.00 | $474.36 | 0 | 0 |
Nov 6, 2026 (118个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $227.15 | 0 | 0 | $510.00 | $0.46 | 0 | 0 |
| $217.19 | 0 | 0 | $520.00 | $0.50 | 0 | 0 |
| $207.24 | 0 | 0 | $530.00 | $0.54 | 0 | 1 |
| $197.29 | 0 | 0 | $540.00 | $0.58 | 0 | 2 |
| $187.34 | 0 | 0 | $550.00 | $0.61 | 0 | 25 |
| $177.57 | 0 | 0 | $560.00 | $0.50 | 1 | 10 |
| $167.85 | 0 | 0 | $570.00 | $1.12 | 0 | 9 |
| $158.14 | 0 | 0 | $580.00 | $1.39 | 0 | 13 |
| $148.43 | 0 | 0 | $590.00 | $1.67 | 0 | 40 |
| $138.99 | 0 | 0 | $600.00 | $2.21 | 0 | 76 |
| $134.27 | 0 | 0 | $605.00 | $2.48 | 0 | 4 |
| $129.75 | 0 | 0 | $610.00 | $2.95 | 0 | 27 |
| $125.22 | 0 | 0 | $615.00 | $3.41 | 0 | 8 |
| $120.69 | 0 | 0 | $620.00 | $3.80 | 1 | 12 |
| $116.17 | 0 | 0 | $625.00 | $4.34 | 0 | 37 |
| $111.64 | 0 | 0 | $630.00 | $4.80 | 0 | 49 |
| $107.12 | 0 | 0 | $635.00 | $5.27 | 0 | 23 |
| $102.91 | 0 | 4 | $640.00 | $5.55 | 8 | 369 |
| $98.70 | 0 | 0 | $645.00 | $6.84 | 0 | 176 |
| $94.50 | 0 | 0 | $650.00 | $8.65 | 29 | 115 |
| $90.42 | 0 | 0 | $655.00 | $8.54 | 0 | 74 |
| $85.93 | 1 | 1 | $660.00 | $9.49 | 0 | 112 |
| $82.34 | 0 | 1 | $665.00 | $10.43 | 3 | 99 |
| $78.61 | 0 | 1 | $670.00 | $11.70 | 7 | 77 |
| $74.71 | 20 | 0 | $675.00 | $12.85 | 1 | 86 |
| $71.87 | 21 | 0 | $680.00 | $14.25 | 0 | 19 |
| $67.43 | 0 | 1 | $685.00 | $15.52 | 0 | 31 |
| $64.70 | 2 | 6 | $690.00 | $16.82 | 0 | 7 |
| $60.04 | 0 | 12 | $695.00 | $18.12 | 0 | 18 |
| $56.56 | 0 | 2 | $700.00 | $23.47 | 5 | 29 |
| $53.50 | 0 | 4 | $705.00 | $25.37 | 14 | 23 |
| $50.43 | 0 | 3 | $710.00 | $22.40 | 1 | 113 |
| $0.00 | 0 | 0 | $712.50 | $0.00 | 0 | 0 |
| $47.63 | 1 | 14 | $715.00 | $27.51 | 13 | 82 |
| $0.00 | 0 | 0 | $717.50 | $0.00 | 0 | 0 |
| $44.52 | 0 | 10 | $720.00 | $27.60 | 0 | 41 |
| $0.00 | 0 | 0 | $722.50 | $0.00 | 0 | 0 |
| $41.67 | 0 | 1 | $725.00 | $31.58 | 2 | 33 |
| $0.00 | 0 | 0 | $727.50 | $0.00 | 0 | 0 |
| $39.45 | 22 | 24 | $730.00 | $33.50 | 16 | 43 |
| $0.00 | 0 | 0 | $732.50 | $0.00 | 0 | 0 |
| $37.45 | 20 | 113 | $735.00 | $36.89 | 6 | 25 |
| $0.00 | 0 | 0 | $737.50 | $0.00 | 0 | 0 |
| $34.88 | 0 | 56 | $740.00 | $37.98 | 0 | 59 |
| $0.00 | 0 | 0 | $742.50 | $0.00 | 0 | 0 |
| $30.90 | 2 | 1 | $745.00 | $40.78 | 0 | 21 |
| $0.00 | 0 | 0 | $747.50 | $0.00 | 0 | 0 |
| $29.00 | 325 | 34 | $750.00 | $45.34 | 37 | 74 |
| $28.27 | 0 | 21 | $755.00 | $45.58 | 6 | 25 |
| $23.25 | 342 | 37 | $760.00 | $48.20 | 19 | 69 |
| $21.40 | 11 | 34 | $765.00 | $51.55 | 1 | 32 |
| $22.87 | 0 | 14 | $770.00 | $56.04 | 0 | 59 |
| $21.08 | 0 | 7 | $775.00 | $59.25 | 0 | 21 |
| $18.70 | 1 | 29 | $780.00 | $63.56 | 2 | 49 |
| $17.67 | 0 | 5 | $785.00 | $65.88 | 0 | 8 |
| $15.98 | 22 | 27 | $790.00 | $68.38 | 1 | 100 |
| $14.49 | 20 | 9 | $795.00 | $76.00 | 1 | 8 |
| $11.00 | 7 | 70 | $800.00 | $73.66 | 5 | 39 |
| $12.92 | 2 | 39 | $805.00 | $80.74 | 0 | 20 |
| $11.45 | 0 | 105 | $810.00 | $84.78 | 0 | 135 |
| $10.46 | 0 | 88 | $815.00 | $88.82 | 0 | 12 |
| $8.63 | 1 | 54 | $820.00 | $93.10 | 0 | 13 |
| $8.98 | 0 | 56 | $825.00 | $97.38 | 0 | 5 |
| $8.23 | 0 | 36 | $830.00 | $99.45 | 1 | 12 |
| $5.72 | 11 | 49 | $835.00 | $105.95 | 0 | 5 |
| $6.24 | 3 | 64 | $840.00 | $110.24 | 0 | 39 |
| $4.97 | 1 | 71 | $845.00 | $114.53 | 0 | 6 |
| $5.10 | 26 | 92 | $850.00 | $115.00 | 10 | 15 |
| $5.43 | 23 | 47 | $855.00 | $123.66 | 0 | 1 |
| $3.87 | 6 | 81 | $860.00 | $128.26 | 0 | 46 |
| $3.24 | 2 | 53 | $865.00 | $132.86 | 0 | 7 |
| $3.28 | 1 | 38 | $870.00 | $137.57 | 0 | 5 |
| $3.61 | 0 | 58 | $875.00 | $142.28 | 0 | 19 |
| $2.50 | 1 | 102 | $880.00 | $147.00 | 0 | 8 |
| $2.99 | 0 | 28 | $885.00 | $151.72 | 0 | 6 |
| $2.69 | 0 | 37 | $890.00 | $156.44 | 0 | 8 |
| $2.39 | 0 | 19 | $895.00 | $161.18 | 0 | 6 |
| $1.70 | 21 | 255 | $900.00 | $166.05 | 0 | 1 |
| $2.12 | 0 | 30 | $905.00 | $170.93 | 0 | 1 |
| $1.98 | 0 | 67 | $910.00 | $175.81 | 0 | 4 |
| $1.89 | 0 | 7 | $915.00 | $180.73 | 0 | 4 |
| $1.80 | 0 | 138 | $920.00 | $185.65 | 0 | 7 |
| $1.71 | 0 | 11 | $925.00 | $190.57 | 0 | 3 |
| $1.62 | 0 | 90 | $930.00 | $195.49 | 0 | 22 |
| $1.54 | 0 | 21 | $935.00 | $200.41 | 0 | 3 |
| $1.45 | 0 | 17 | $940.00 | $205.33 | 0 | 4 |
| $1.36 | 0 | 3 | $945.00 | $210.25 | 0 | 0 |
| $1.27 | 0 | 20 | $950.00 | $215.17 | 0 | 1 |
| $1.18 | 0 | 9 | $955.00 | $220.10 | 0 | 0 |
| $1.09 | 0 | 2 | $960.00 | $225.02 | 0 | 0 |
| $1.00 | 0 | 24 | $965.00 | $229.95 | 0 | 0 |
| $0.92 | 0 | 7 | $970.00 | $234.87 | 0 | 1 |
| $0.83 | 0 | 4 | $975.00 | $239.80 | 0 | 0 |
| $0.75 | 0 | 2 | $980.00 | $244.73 | 0 | 0 |
| $0.68 | 0 | 0 | $985.00 | $249.67 | 0 | 0 |
| $0.61 | 0 | 20 | $990.00 | $254.62 | 0 | 0 |
| $0.55 | 0 | 1 | $995.00 | $259.57 | 0 | 0 |
| $0.50 | 0 | 11 | $1,000.00 | $264.53 | 0 | 0 |
| $0.40 | 0 | 0 | $1,010.00 | $274.45 | 0 | 0 |
| $0.33 | 0 | 20 | $1,020.00 | $284.39 | 0 | 0 |
| $0.26 | 0 | 2 | $1,030.00 | $294.36 | 0 | 0 |
| $0.21 | 0 | 4 | $1,040.00 | $304.36 | 0 | 0 |
| $0.17 | 0 | 1 | $1,050.00 | $314.36 | 0 | 0 |
| $0.14 | 0 | 0 | $1,060.00 | $324.36 | 0 | 0 |
| $0.11 | 0 | 0 | $1,070.00 | $334.36 | 0 | 0 |
| $0.09 | 0 | 0 | $1,080.00 | $344.36 | 0 | 0 |
| $0.07 | 0 | 4 | $1,090.00 | $354.36 | 0 | 0 |
| $0.06 | 0 | 0 | $1,100.00 | $364.36 | 0 | 0 |
| $0.04 | 0 | 0 | $1,110.00 | $374.36 | 0 | 0 |
| $0.04 | 0 | 0 | $1,120.00 | $384.36 | 0 | 0 |
| $0.03 | 0 | 0 | $1,130.00 | $394.36 | 0 | 0 |
| $0.02 | 0 | 0 | $1,140.00 | $404.36 | 0 | 0 |
| $0.02 | 0 | 0 | $1,150.00 | $414.36 | 0 | 0 |
| $0.01 | 0 | 0 | $1,160.00 | $424.36 | 0 | 0 |
| $0.01 | 0 | 0 | $1,170.00 | $434.36 | 0 | 0 |
| $0.01 | 0 | 0 | $1,180.00 | $444.36 | 0 | 0 |
| $0.01 | 0 | 0 | $1,190.00 | $454.36 | 0 | 0 |
| $0.01 | 0 | 0 | $1,200.00 | $464.36 | 0 | 0 |
Nov 13, 2026 (110个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $227.61 | 0 | 0 | $510.00 | $0.26 | 0 | 0 |
| $217.76 | 0 | 0 | $520.00 | $0.38 | 0 | 0 |
| $207.96 | 0 | 0 | $530.00 | $0.54 | 0 | 1 |
| $198.18 | 0 | 0 | $540.00 | $0.73 | 0 | 7 |
| $188.40 | 0 | 0 | $550.00 | $0.92 | 0 | 40 |
| $178.62 | 0 | 0 | $560.00 | $1.11 | 0 | 9 |
| $168.98 | 0 | 0 | $570.00 | $1.44 | 0 | 45 |
| $159.33 | 0 | 0 | $580.00 | $1.76 | 0 | 1 |
| $150.15 | 0 | 0 | $590.00 | $2.56 | 0 | 2 |
| $141.00 | 0 | 0 | $600.00 | $3.80 | 6 | 6 |
| $136.43 | 0 | 0 | $605.00 | $3.85 | 20 | 81 |
| $131.86 | 0 | 0 | $610.00 | $4.21 | 0 | 0 |
| $127.39 | 0 | 0 | $615.00 | $4.73 | 0 | 1 |
| $122.93 | 0 | 1 | $620.00 | $5.26 | 0 | 7 |
| $118.61 | 0 | 0 | $625.00 | $5.92 | 0 | 26 |
| $114.29 | 0 | 0 | $630.00 | $6.59 | 0 | 53 |
| $109.97 | 0 | 0 | $635.00 | $7.26 | 0 | 17 |
| $105.64 | 0 | 0 | $640.00 | $7.92 | 0 | 4 |
| $101.32 | 0 | 12 | $645.00 | $8.59 | 0 | 4 |
| $97.00 | 0 | 0 | $650.00 | $10.59 | 1 | 41 |
| $94.28 | 2 | 0 | $655.00 | $10.35 | 0 | 14 |
| $89.21 | 0 | 2 | $660.00 | $12.63 | 9 | 34 |
| $85.32 | 0 | 1 | $665.00 | $13.80 | 9 | 43 |
| $81.42 | 0 | 3 | $670.00 | $12.28 | 12 | 11 |
| $77.53 | 0 | 0 | $675.00 | $14.74 | 0 | 13 |
| $70.51 | 1 | 21 | $680.00 | $15.84 | 0 | 21 |
| $70.07 | 0 | 11 | $685.00 | $17.27 | 0 | 6 |
| $66.59 | 0 | 2 | $690.00 | $19.05 | 1 | 31 |
| $65.38 | 2 | 0 | $695.00 | $20.70 | 1 | 27 |
| $59.64 | 0 | 1 | $700.00 | $21.72 | 1 | 53 |
| $56.57 | 0 | 0 | $705.00 | $26.50 | 11 | 18 |
| $53.50 | 0 | 0 | $710.00 | $29.01 | 5 | 49 |
| $50.70 | 3 | 1 | $715.00 | $31.14 | 5 | 13 |
| $47.36 | 0 | 1 | $720.00 | $32.33 | 3 | 539 |
| $44.93 | 0 | 3 | $725.00 | $31.42 | 5 | 47 |
| $42.00 | 2 | 7 | $730.00 | $34.72 | 4 | 32 |
| $40.35 | 2 | 1 | $735.00 | $39.92 | 3 | 31 |
| $36.33 | 4 | 7 | $740.00 | $38.68 | 1 | 36 |
| $35.23 | 0 | 1 | $745.00 | $44.63 | 5 | 33 |
| $32.80 | 0 | 5 | $750.00 | $44.30 | 6 | 64 |
| $30.53 | 0 | 6 | $755.00 | $47.79 | 0 | 35 |
| $26.00 | 1 | 21 | $760.00 | $51.26 | 17 | 55 |
| $26.08 | 3 | 14 | $765.00 | $54.32 | 0 | 41 |
| $25.29 | 0 | 8 | $770.00 | $56.40 | 15 | 38 |
| $23.42 | 2 | 15 | $775.00 | $58.88 | 1 | 28 |
| $21.79 | 0 | 8 | $780.00 | $66.40 | 19 | 55 |
| $20.13 | 0 | 8 | $785.00 | $67.51 | 0 | 39 |
| $18.47 | 0 | 34 | $790.00 | $69.11 | 1 | 12 |
| $14.57 | 8 | 48 | $795.00 | $74.28 | 0 | 21 |
| $13.62 | 9 | 7 | $800.00 | $77.68 | 0 | 20 |
| $14.45 | 2 | 23 | $805.00 | $81.72 | 0 | 136 |
| $12.45 | 1 | 10 | $810.00 | $85.76 | 0 | 21 |
| $12.33 | 0 | 9 | $815.00 | $89.91 | 0 | 14 |
| $11.53 | 1 | 9 | $820.00 | $94.08 | 0 | 9 |
| $11.25 | 2 | 4 | $825.00 | $98.24 | 0 | 6 |
| $9.40 | 2 | 5 | $830.00 | $102.58 | 0 | 14 |
| $7.76 | 72 | 15 | $835.00 | $106.92 | 0 | 10 |
| $5.51 | 2 | 11 | $840.00 | $111.26 | 0 | 37 |
| $7.78 | 0 | 25 | $845.00 | $115.60 | 0 | 1 |
| $7.08 | 0 | 40 | $850.00 | $119.95 | 0 | 10 |
| $6.38 | 0 | 45 | $855.00 | $124.31 | 0 | 21 |
| $5.68 | 0 | 22 | $860.00 | $128.68 | 0 | 11 |
| $5.25 | 7 | 31 | $865.00 | $133.05 | 0 | 21 |
| $4.08 | 3 | 36 | $870.00 | $137.78 | 0 | 13 |
| $4.39 | 0 | 19 | $875.00 | $142.52 | 0 | 1 |
| $4.09 | 0 | 11 | $880.00 | $147.26 | 0 | 10 |
| $3.80 | 0 | 43 | $885.00 | $152.00 | 0 | 1 |
| $2.50 | 2 | 26 | $890.00 | $156.75 | 0 | 1 |
| $3.20 | 0 | 5 | $895.00 | $161.50 | 0 | 0 |
| $2.60 | 1 | 187 | $900.00 | $166.25 | 0 | 1 |
| $2.61 | 0 | 86 | $905.00 | $171.01 | 0 | 0 |
| $2.31 | 0 | 46 | $910.00 | $175.77 | 0 | 0 |
| $2.18 | 0 | 17 | $915.00 | $180.67 | 0 | 0 |
| $2.05 | 0 | 39 | $920.00 | $185.57 | 0 | 0 |
| $1.92 | 0 | 10 | $925.00 | $190.46 | 0 | 1 |
| $1.79 | 0 | 0 | $930.00 | $195.36 | 0 | 3 |
| $1.66 | 0 | 13 | $935.00 | $200.26 | 0 | 3 |
| $1.53 | 0 | 5 | $940.00 | $205.16 | 0 | 0 |
| $1.40 | 0 | 0 | $945.00 | $210.06 | 0 | 0 |
| $1.27 | 0 | 0 | $950.00 | $214.97 | 0 | 0 |
| $1.15 | 0 | 3 | $955.00 | $219.88 | 0 | 0 |
| $1.04 | 0 | 14 | $960.00 | $224.80 | 0 | 0 |
| $0.94 | 0 | 3 | $965.00 | $229.74 | 0 | 0 |
| $0.85 | 0 | 5 | $970.00 | $234.68 | 0 | 0 |
| $0.76 | 0 | 2 | $975.00 | $239.62 | 0 | 0 |
| $0.69 | 0 | 3 | $980.00 | $244.57 | 0 | 0 |
| $0.62 | 0 | 3 | $985.00 | $249.53 | 0 | 0 |
| $0.56 | 0 | 0 | $990.00 | $254.49 | 0 | 0 |
| $0.50 | 0 | 2 | $995.00 | $259.46 | 0 | 0 |
| $0.45 | 0 | 9 | $1,000.00 | $264.42 | 0 | 8 |
| $0.37 | 0 | 1 | $1,010.00 | $274.37 | 0 | 0 |
| $0.10 | 1 | 22 | $1,020.00 | $284.36 | 0 | 0 |
| $0.24 | 0 | 11 | $1,030.00 | $294.36 | 0 | 0 |
| $0.19 | 0 | 2 | $1,040.00 | $304.36 | 0 | 0 |
| $0.15 | 0 | 2 | $1,050.00 | $314.36 | 0 | 0 |
| $0.12 | 0 | 0 | $1,060.00 | $324.36 | 0 | 0 |
| $0.10 | 0 | 0 | $1,070.00 | $334.36 | 0 | 0 |
| $0.08 | 0 | 8 | $1,080.00 | $344.36 | 0 | 0 |
| $0.06 | 0 | 0 | $1,090.00 | $354.36 | 0 | 0 |
| $0.05 | 0 | 1 | $1,100.00 | $364.36 | 0 | 0 |
| $0.04 | 0 | 1 | $1,110.00 | $374.36 | 0 | 0 |
| $0.03 | 0 | 0 | $1,120.00 | $384.36 | 0 | 0 |
| $0.02 | 0 | 0 | $1,130.00 | $394.36 | 0 | 0 |
| $0.02 | 0 | 0 | $1,140.00 | $404.36 | 0 | 0 |
| $0.01 | 0 | 0 | $1,150.00 | $414.36 | 0 | 0 |
| $0.01 | 0 | 0 | $1,160.00 | $424.36 | 0 | 0 |
| $0.01 | 0 | 0 | $1,170.00 | $434.36 | 0 | 0 |
| $0.01 | 0 | 0 | $1,180.00 | $444.36 | 0 | 0 |
| $0.01 | 0 | 0 | $1,190.00 | $454.36 | 0 | 0 |
| $0.00 | 0 | 0 | $1,200.00 | $464.36 | 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 11:57，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 20:02:11 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
infrastructure spend and data center construction are both feeding demand for this one at the same time. cyclical name trading like it isn’t cyclical right now, worth watching the backlog closely.