思诺
CIEN
332.73
-23.79
-6.67%
思诺
US · CIEN
#441 按市值排名
上市于 1970
332.73
-23.79
-6.67%
实时 - 追踪5344个代码 - 心跳于399秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看跌占优
6982 16683
■ 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 2.4 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74.24%——对应一个标准差的波动区间大约为$265.55–$399.91。
期权隐含区间（约68%概率），27天
$265.55现价 $332.73$399.91
分析师目标价区间（约12个月）
$347.00均值 $518.88$658.00
图中是两个不同维度的数据放在同一坐标上对比：紫色区间是期权市场自身隐含的近期波动率定价（统计意义上，未来27天内）；蓝色区间是卖方分析师对约12个月后的看法。两者都不是预测。
今日最活跃合约
| 合约 | 类型 | 最新价 | 成交量 | 未平仓量 | IV |
|---|---|---|---|---|---|
| Oct 16 $240.00 | 看跌 | $0.02 | 2,855 | 358 | 454.01% |
| Oct 16 $520.00 | 看跌 | $163.20 | 1,357 | 0 | 632.07% |
| Oct 16 $417.50 | 看跌 | $61.50 | 1,302 | 1 | 428.84% |
| Oct 16 $420.00 | 看跌 | $71.30 | 1,151 | 131 | 440.12% |
| Oct 16 $435.00 | 看跌 | $80.60 | 758 | 206 | 376.92% |
| Oct 9 $445.00 | 看跌 | $6.00 | 683 | 4 | 165.83% |
| Oct 2 $355.00 | 看涨 | $25.00 | 667 | 248 | 0.00% |
| Oct 16 $430.00 | 看跌 | $73.60 | 660 | 1 | 486.28% |
| Oct 2 $320.00 | 看跌 | $0.13 | 655 | 182 | 257.94% |
| Oct 23 $350.00 | 看涨 | $7.10 | 653 | 81 | 95.86% |
按今日成交量排序，看涨与看跌合约合并排名。成交量相同时按数据库返回的原始顺序排列。
完整期权链（按到期日）
Oct 2, 2026 (118个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $131.82 | 0 | 1 | $220.00 | $0.00 | 0 | 6 |
| $121.82 | 0 | 1 | $230.00 | $0.00 | 0 | 34 |
| $111.82 | 0 | 0 | $240.00 | $0.00 | 0 | 13 |
| $101.82 | 0 | 0 | $250.00 | $0.09 | 1 | 23 |
| $96.82 | 0 | 0 | $255.00 | $0.14 | 1 | 2 |
| $94.32 | 0 | 0 | $257.50 | $0.00 | 0 | 2 |
| $91.82 | 0 | 0 | $260.00 | $0.00 | 0 | 18 |
| $89.32 | 0 | 0 | $262.50 | $0.01 | 0 | 1 |
| $86.82 | 0 | 0 | $265.00 | $0.01 | 0 | 13 |
| $84.32 | 0 | 0 | $267.50 | $0.01 | 0 | 1 |
| $81.82 | 0 | 0 | $270.00 | $0.02 | 0 | 317 |
| $79.33 | 0 | 0 | $272.50 | $0.02 | 0 | 0 |
| $76.83 | 0 | 0 | $275.00 | $0.03 | 0 | 24 |
| $74.34 | 0 | 0 | $277.50 | $0.04 | 0 | 0 |
| $71.86 | 0 | 0 | $280.00 | $0.06 | 0 | 15 |
| $69.37 | 0 | 0 | $282.50 | $0.08 | 0 | 4 |
| $73.00 | 1 | 1 | $285.00 | $0.10 | 0 | 17 |
| $64.42 | 0 | 0 | $287.50 | $0.13 | 0 | 0 |
| $63.10 | 1 | 1 | $290.00 | $0.05 | 2 | 174 |
| $59.47 | 0 | 0 | $292.50 | $0.17 | 0 | 10 |
| $56.99 | 0 | 0 | $295.00 | $0.05 | 2 | 147 |
| $54.52 | 0 | 0 | $297.50 | $0.22 | 0 | 68 |
| $52.04 | 0 | 26 | $300.00 | $0.08 | 13 | 192 |
| $49.57 | 0 | 0 | $302.50 | $0.27 | 0 | 19 |
| $47.09 | 0 | 1 | $305.00 | $0.07 | 1 | 121 |
| $44.66 | 0 | 1 | $307.50 | $0.05 | 1 | 157 |
| $42.24 | 0 | 1 | $310.00 | $0.03 | 10 | 72 |
| $39.81 | 0 | 0 | $312.50 | $0.52 | 0 | 3 |
| $37.38 | 0 | 8 | $315.00 | $0.25 | 54 | 255 |
| $34.98 | 0 | 0 | $317.50 | $0.10 | 4 | 16 |
| $32.58 | 0 | 8 | $320.00 | $0.13 | 655 | 182 |
| $30.23 | 0 | 0 | $322.50 | $0.23 | 7 | 23 |
| $27.88 | 0 | 4 | $325.00 | $0.05 | 60 | 133 |
| $25.54 | 0 | 1 | $327.50 | $0.24 | 6 | 115 |
| $46.00 | 6 | 16 | $330.00 | $0.06 | 111 | 567 |
| $27.00 | 1 | 13 | $332.50 | $0.05 | 2 | 64 |
| $18.65 | 0 | 27 | $335.00 | $0.10 | 273 | 135 |
| $16.51 | 0 | 15 | $337.50 | $0.17 | 5 | 33 |
| $16.40 | 5 | 49 | $340.00 | $0.05 | 121 | 181 |
| $34.62 | 7 | 12 | $342.50 | $0.10 | 22 | 113 |
| $34.20 | 4 | 58 | $345.00 | $0.13 | 94 | 108 |
| $28.27 | 3 | 27 | $347.50 | $0.31 | 24 | 40 |
| $29.00 | 15 | 49 | $350.00 | $0.15 | 55 | 99 |
| $9.00 | 2 | 14 | $352.50 | $0.23 | 6 | 14 |
| $25.00 | 667 | 248 | $355.00 | $0.35 | 42 | 28 |
| $20.00 | 7 | 63 | $357.50 | $3.48 | 1 | 3 |
| $17.29 | 121 | 318 | $360.00 | $0.70 | 13 | 18 |
| $15.16 | 100 | 155 | $362.50 | $1.38 | 2 | 6 |
| $15.61 | 286 | 758 | $365.00 | $1.52 | 8 | 526 |
| $13.80 | 254 | 332 | $367.50 | $2.30 | 413 | 413 |
| $11.80 | 146 | 599 | $370.00 | $2.00 | 621 | 587 |
| $10.38 | 39 | 340 | $372.50 | $3.10 | 16 | 7 |
| $8.50 | 70 | 704 | $375.00 | $3.80 | 10 | 21 |
| $4.90 | 18 | 223 | $377.50 | $7.00 | 4 | 5 |
| $5.12 | 76 | 328 | $380.00 | $9.20 | 2 | 6 |
| $2.65 | 13 | 22 | $382.50 | $31.55 | 0 | 1 |
| $2.69 | 45 | 83 | $385.00 | $17.89 | 105 | 97 |
| $0.43 | 0 | 135 | $387.50 | $36.13 | 0 | 0 |
| $1.43 | 69 | 91 | $390.00 | $13.72 | 2 | 35 |
| $1.49 | 1 | 2 | $392.50 | $41.03 | 0 | 0 |
| $1.35 | 28 | 141 | $395.00 | $39.62 | 2 | 6 |
| $0.75 | 1 | 18 | $397.50 | $46.00 | 0 | 0 |
| $0.58 | 119 | 130 | $400.00 | $48.49 | 0 | 3 |
| $0.27 | 0 | 3 | $402.50 | $50.98 | 0 | 0 |
| $0.26 | 0 | 42 | $405.00 | $53.47 | 0 | 0 |
| $0.25 | 0 | 29 | $407.50 | $55.95 | 0 | 0 |
| $0.20 | 3 | 66 | $410.00 | $58.44 | 0 | 0 |
| $0.23 | 0 | 0 | $412.50 | $60.93 | 0 | 0 |
| $0.10 | 4 | 8 | $415.00 | $63.42 | 0 | 0 |
| $0.05 | 1 | 15 | $417.50 | $65.90 | 0 | 0 |
| $0.05 | 3 | 45 | $420.00 | $68.39 | 0 | 0 |
| $0.18 | 0 | 1 | $422.50 | $70.88 | 0 | 0 |
| $0.17 | 0 | 96 | $425.00 | $73.37 | 0 | 0 |
| $0.15 | 0 | 0 | $427.50 | $75.85 | 0 | 0 |
| $0.05 | 2 | 79 | $430.00 | $78.34 | 0 | 0 |
| $0.13 | 0 | 0 | $432.50 | $80.83 | 0 | 0 |
| $0.12 | 0 | 54 | $435.00 | $83.32 | 0 | 0 |
| $0.11 | 0 | 0 | $437.50 | $85.80 | 0 | 0 |
| $0.09 | 0 | 138 | $440.00 | $88.29 | 0 | 0 |
| $0.08 | 0 | 0 | $442.50 | $90.78 | 0 | 0 |
| $0.07 | 0 | 22 | $445.00 | $93.26 | 0 | 0 |
| $0.06 | 0 | 63 | $447.50 | $95.75 | 0 | 0 |
| $0.33 | 2 | 49 | $450.00 | $98.24 | 0 | 0 |
| $0.04 | 0 | 0 | $452.50 | $100.73 | 0 | 0 |
| $0.03 | 0 | 5 | $455.00 | $103.23 | 0 | 0 |
| $0.03 | 0 | 0 | $457.50 | $105.72 | 0 | 0 |
| $0.02 | 0 | 127 | $460.00 | $108.21 | 0 | 0 |
| $0.02 | 0 | 0 | $462.50 | $110.71 | 0 | 0 |
| $0.01 | 0 | 107 | $465.00 | $113.21 | 0 | 0 |
| $0.01 | 0 | 179 | $467.50 | $115.70 | 0 | 0 |
| $0.01 | 0 | 55 | $470.00 | $118.20 | 0 | 0 |
| $0.01 | 0 | 20 | $475.00 | $123.20 | 0 | 0 |
| $0.00 | 0 | 139 | $480.00 | $128.19 | 0 | 0 |
| $0.00 | 0 | 21 | $485.00 | $133.19 | 0 | 0 |
| $0.00 | 0 | 51 | $490.00 | $138.19 | 0 | 0 |
| $0.00 | 0 | 4 | $495.00 | $143.19 | 0 | 0 |
| $0.00 | 0 | 7 | $500.00 | $148.19 | 0 | 0 |
| $0.00 | 0 | 11 | $505.00 | $153.18 | 0 | 0 |
| $0.00 | 0 | 16 | $510.00 | $158.18 | 0 | 0 |
| $0.00 | 0 | 24 | $515.00 | $163.18 | 0 | 0 |
| $0.00 | 0 | 5 | $520.00 | $168.18 | 0 | 0 |
| $0.00 | 0 | 3 | $525.00 | $173.18 | 0 | 0 |
| $0.00 | 0 | 6 | $530.00 | $178.18 | 0 | 0 |
| $0.00 | 0 | 3 | $535.00 | $183.18 | 0 | 0 |
| $0.00 | 0 | 1 | $540.00 | $188.18 | 0 | 0 |
| $0.00 | 0 | 1 | $545.00 | $193.18 | 0 | 0 |
| $0.00 | 0 | 2 | $550.00 | $198.18 | 0 | 0 |
| $0.00 | 0 | 1 | $560.00 | $208.18 | 0 | 0 |
| $0.00 | 0 | 38 | $570.00 | $218.18 | 0 | 0 |
| $0.00 | 0 | 64 | $580.00 | $228.18 | 0 | 0 |
| $0.00 | 0 | 1 | $590.00 | $238.18 | 0 | 0 |
| $0.00 | 0 | 5 | $600.00 | $248.18 | 0 | 0 |
| $0.00 | 0 | 1 | $610.00 | $258.18 | 0 | 0 |
| $0.00 | 0 | 0 | $620.00 | $268.18 | 0 | 0 |
| $0.00 | 0 | 3 | $630.00 | $278.18 | 0 | 0 |
| $0.00 | 0 | 1 | $640.00 | $288.18 | 0 | 0 |
| $0.00 | 0 | 1 | $650.00 | $298.18 | 0 | 0 |
| $0.02 | 1 | 109 | $660.00 | $308.18 | 0 | 0 |
Oct 9, 2026 (114个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $205.93 | 0 | 1 | $220.00 | $0.00 | 0 | 7 |
| $195.93 | 0 | 1 | $230.00 | $0.00 | 0 | 1 |
| $185.93 | 0 | 1 | $240.00 | $0.00 | 0 | 207 |
| $175.93 | 0 | 0 | $250.00 | $0.00 | 0 | 60 |
| $165.93 | 0 | 0 | $260.00 | $0.00 | 0 | 25 |
| $160.93 | 0 | 0 | $265.00 | $0.00 | 0 | 22 |
| $155.93 | 0 | 0 | $270.00 | $0.00 | 0 | 316 |
| $150.93 | 0 | 4 | $275.00 | $0.00 | 0 | 7 |
| $148.43 | 0 | 4 | $277.50 | $0.00 | 0 | 9 |
| $145.93 | 0 | 1 | $280.00 | $0.00 | 0 | 113 |
| $143.43 | 0 | 0 | $282.50 | $0.00 | 0 | 5 |
| $140.93 | 0 | 1 | $285.00 | $0.00 | 0 | 98 |
| $138.43 | 0 | 0 | $287.50 | $0.00 | 0 | 27 |
| $135.93 | 0 | 5 | $290.00 | $0.00 | 0 | 60 |
| $133.43 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $130.93 | 0 | 2 | $295.00 | $0.01 | 0 | 59 |
| $128.43 | 0 | 0 | $297.50 | $0.01 | 0 | 7 |
| $125.93 | 0 | 14 | $300.00 | $0.01 | 0 | 80 |
| $123.43 | 0 | 0 | $302.50 | $0.01 | 0 | 5 |
| $120.93 | 0 | 4 | $305.00 | $0.02 | 0 | 66 |
| $118.43 | 0 | 4 | $307.50 | $0.02 | 0 | 143 |
| $115.93 | 0 | 24 | $310.00 | $0.02 | 0 | 166 |
| $113.43 | 0 | 0 | $312.50 | $0.03 | 0 | 41 |
| $110.93 | 0 | 5 | $315.00 | $0.03 | 0 | 56 |
| $108.43 | 0 | 0 | $317.50 | $0.04 | 0 | 2 |
| $105.93 | 0 | 51 | $320.00 | $0.04 | 0 | 65 |
| $103.43 | 0 | 0 | $322.50 | $0.05 | 0 | 125 |
| $100.93 | 0 | 7 | $325.00 | $0.05 | 0 | 65 |
| $98.43 | 0 | 1 | $327.50 | $0.06 | 0 | 14 |
| $95.93 | 0 | 5 | $330.00 | $0.08 | 0 | 143 |
| $93.44 | 0 | 2 | $332.50 | $0.09 | 0 | 1 |
| $90.94 | 0 | 340 | $335.00 | $0.10 | 0 | 88 |
| $88.45 | 0 | 47 | $337.50 | $0.11 | 0 | 3 |
| $85.96 | 0 | 29 | $340.00 | $0.13 | 0 | 196 |
| $83.46 | 0 | 16 | $342.50 | $0.14 | 0 | 31 |
| $80.97 | 0 | 17 | $345.00 | $0.15 | 0 | 182 |
| $78.48 | 0 | 5 | $347.50 | $0.16 | 0 | 5 |
| $85.20 | 1 | 248 | $350.00 | $0.18 | 0 | 1,070 |
| $73.50 | 0 | 5 | $352.50 | $0.19 | 0 | 8 |
| $71.01 | 0 | 71 | $355.00 | $0.06 | 1 | 76 |
| $68.52 | 0 | 50 | $357.50 | $0.22 | 0 | 29 |
| $66.02 | 0 | 90 | $360.00 | $0.23 | 0 | 398 |
| $63.53 | 0 | 67 | $362.50 | $0.24 | 0 | 404 |
| $75.05 | 1 | 128 | $365.00 | $0.25 | 0 | 49 |
| $58.55 | 0 | 40 | $367.50 | $0.27 | 0 | 17 |
| $55.00 | 10 | 422 | $370.00 | $0.28 | 0 | 1,128 |
| $53.57 | 0 | 6 | $372.50 | $0.29 | 0 | 51 |
| $51.08 | 0 | 42 | $375.00 | $0.30 | 0 | 568 |
| $54.09 | 5 | 27 | $377.50 | $0.32 | 0 | 29 |
| $51.31 | 1 | 83 | $380.00 | $0.06 | 30 | 252 |
| $43.61 | 0 | 13 | $382.50 | $0.34 | 0 | 15 |
| $41.12 | 0 | 51 | $385.00 | $0.35 | 0 | 315 |
| $38.63 | 0 | 2 | $387.50 | $0.19 | 7 | 9 |
| $55.10 | 3 | 401 | $390.00 | $0.25 | 2 | 231 |
| $33.80 | 0 | 19 | $392.50 | $0.55 | 0 | 37 |
| $31.46 | 0 | 89 | $395.00 | $0.05 | 40 | 34 |
| $44.20 | 1 | 130 | $397.50 | $0.89 | 0 | 8 |
| $41.00 | 1 | 392 | $400.00 | $0.07 | 24 | 716 |
| $36.53 | 1 | 140 | $402.50 | $1.34 | 0 | 9 |
| $26.63 | 1 | 212 | $405.00 | $0.54 | 7 | 34 |
| $20.11 | 0 | 4 | $407.50 | $1.92 | 0 | 5 |
| $21.40 | 2 | 142 | $410.00 | $0.05 | 9 | 349 |
| $16.03 | 0 | 17 | $412.50 | $0.55 | 5 | 207 |
| $19.00 | 1 | 132 | $415.00 | $0.50 | 1 | 47 |
| $13.15 | 3 | 151 | $417.50 | $4.14 | 0 | 72 |
| $11.80 | 43 | 88 | $420.00 | $2.00 | 17 | 1,592 |
| $8.59 | 0 | 80 | $422.50 | $1.20 | 7 | 22 |
| $16.10 | 11 | 214 | $425.00 | $2.00 | 6 | 76 |
| $6.03 | 0 | 84 | $427.50 | $3.60 | 4 | 13 |
| $11.19 | 17 | 92 | $430.00 | $1.40 | 18 | 229 |
| $11.65 | 17 | 73 | $432.50 | $10.95 | 0 | 71 |
| $7.35 | 11 | 39 | $435.00 | $12.79 | 0 | 577 |
| $6.00 | 5 | 26 | $437.50 | $14.64 | 0 | 45 |
| $4.70 | 8 | 706 | $440.00 | $13.20 | 224 | 36 |
| $6.99 | 1 | 71 | $442.50 | $5.80 | 260 | 14 |
| $2.07 | 6 | 251 | $445.00 | $6.00 | 683 | 4 |
| $2.27 | 21 | 344 | $447.50 | $23.12 | 0 | 50 |
| $2.00 | 6 | 397 | $450.00 | $25.41 | 0 | 8 |
| $0.60 | 12 | 59 | $452.50 | $27.70 | 0 | 50 |
| $1.93 | 21 | 138 | $455.00 | $29.99 | 0 | 3 |
| $0.64 | 2 | 6 | $457.50 | $32.34 | 0 | 0 |
| $0.34 | 0 | 199 | $460.00 | $34.69 | 0 | 51 |
| $0.83 | 1 | 0 | $462.50 | $37.11 | 0 | 0 |
| $0.53 | 23 | 69 | $465.00 | $39.54 | 0 | 0 |
| $0.13 | 0 | 0 | $467.50 | $41.99 | 0 | 0 |
| $0.40 | 22 | 300 | $470.00 | $44.45 | 0 | 0 |
| $0.07 | 0 | 1 | $472.50 | $46.92 | 0 | 0 |
| $0.05 | 0 | 138 | $475.00 | $49.40 | 0 | 0 |
| $0.03 | 0 | 0 | $477.50 | $51.89 | 0 | 0 |
| $0.02 | 0 | 151 | $480.00 | $54.38 | 0 | 0 |
| $0.01 | 0 | 19 | $485.00 | $59.36 | 0 | 0 |
| $1.35 | 20 | 136 | $490.00 | $64.36 | 0 | 0 |
| $0.48 | 1 | 139 | $495.00 | $69.35 | 0 | 0 |
| $0.00 | 0 | 372 | $500.00 | $74.35 | 0 | 0 |
| $0.00 | 0 | 49 | $505.00 | $79.35 | 0 | 0 |
| $0.00 | 0 | 6 | $510.00 | $84.35 | 0 | 0 |
| $0.00 | 0 | 2 | $515.00 | $89.35 | 0 | 0 |
| $0.00 | 0 | 1 | $520.00 | $94.35 | 0 | 0 |
| $0.00 | 0 | 29 | $525.00 | $99.35 | 0 | 0 |
| $0.00 | 0 | 1 | $530.00 | $104.35 | 0 | 0 |
| $0.00 | 0 | 1 | $535.00 | $109.35 | 0 | 0 |
| $0.00 | 0 | 0 | $540.00 | $114.35 | 0 | 0 |
| $0.00 | 0 | 1 | $545.00 | $119.35 | 0 | 0 |
| $0.00 | 0 | 1 | $550.00 | $124.35 | 0 | 0 |
| $0.00 | 0 | 18 | $560.00 | $134.34 | 0 | 0 |
| $0.00 | 0 | 0 | $570.00 | $144.34 | 0 | 0 |
| $0.00 | 0 | 1 | $580.00 | $154.34 | 0 | 0 |
| $0.00 | 0 | 1 | $590.00 | $164.34 | 0 | 0 |
| $0.00 | 0 | 2 | $600.00 | $174.34 | 0 | 0 |
| $0.00 | 0 | 0 | $610.00 | $184.34 | 0 | 0 |
| $0.00 | 0 | 38 | $620.00 | $194.34 | 0 | 0 |
| $0.00 | 0 | 6 | $630.00 | $204.34 | 0 | 0 |
| $0.00 | 0 | 80 | $640.00 | $214.34 | 0 | 0 |
| $0.00 | 0 | 44 | $650.00 | $224.34 | 0 | 0 |
Oct 16, 2026 (139个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $209.60 | 0 | 7 | $150.00 | $0.07 | 4 | 25 |
| $204.60 | 0 | 0 | $155.00 | $0.06 | 14 | 17 |
| $199.60 | 0 | 1 | $160.00 | $0.05 | 70 | 72 |
| $194.60 | 0 | 0 | $165.00 | $0.00 | 0 | 23 |
| $189.60 | 0 | 0 | $170.00 | $0.00 | 0 | 128 |
| $184.60 | 0 | 2 | $175.00 | $0.05 | 37 | 61 |
| $179.60 | 0 | 2 | $180.00 | $1.66 | 10 | 16 |
| $174.60 | 0 | 1 | $185.00 | $0.00 | 0 | 9 |
| $155.60 | 1 | 1 | $190.00 | $0.00 | 0 | 6 |
| $164.60 | 0 | 2 | $195.00 | $0.00 | 0 | 33 |
| $159.60 | 0 | 26 | $200.00 | $0.00 | 0 | 280 |
| $149.60 | 0 | 1 | $210.00 | $0.00 | 0 | 9 |
| $139.60 | 0 | 21 | $220.00 | $0.00 | 0 | 203 |
| $129.60 | 0 | 0 | $230.00 | $0.00 | 0 | 121 |
| $119.60 | 0 | 5 | $240.00 | $0.02 | 2,855 | 358 |
| $98.06 | 1 | 6 | $250.00 | $0.05 | 22 | 488 |
| $99.60 | 0 | 3 | $260.00 | $0.00 | 0 | 586 |
| $89.60 | 0 | 47 | $270.00 | $0.00 | 0 | 896 |
| $84.60 | 0 | 3 | $275.00 | $0.14 | 2 | 59 |
| $79.60 | 0 | 7 | $280.00 | $0.01 | 0 | 773 |
| $74.60 | 0 | 0 | $285.00 | $0.03 | 2 | 42 |
| $69.60 | 0 | 18 | $290.00 | $0.05 | 1 | 430 |
| $64.62 | 0 | 0 | $295.00 | $3.24 | 10 | 81 |
| $42.00 | 15 | 39 | $300.00 | $0.04 | 14 | 502 |
| $54.74 | 0 | 0 | $305.00 | $0.19 | 0 | 53 |
| $42.00 | 1 | 40 | $310.00 | $0.05 | 3 | 381 |
| $44.97 | 0 | 27 | $315.00 | $0.43 | 0 | 22 |
| $37.53 | 1 | 44 | $320.00 | $0.10 | 7 | 275 |
| $37.75 | 0 | 11 | $322.50 | $0.30 | 82 | 38 |
| $35.42 | 0 | 0 | $325.00 | $0.45 | 17 | 26 |
| $33.09 | 0 | 0 | $327.50 | $0.42 | 14 | 16 |
| $21.00 | 2 | 48 | $330.00 | $0.32 | 456 | 879 |
| $21.19 | 1 | 1 | $332.50 | $1.52 | 2 | 5 |
| $10.60 | 48 | 35 | $335.00 | $0.95 | 29 | 131 |
| $10.30 | 30 | 34 | $337.50 | $7.37 | 11 | 13 |
| $16.95 | 13 | 214 | $340.00 | $1.35 | 59 | 414 |
| $5.00 | 5 | 19 | $342.50 | $3.31 | 4 | 155 |
| $11.70 | 18 | 11 | $345.00 | $2.50 | 75 | 187 |
| $7.90 | 81 | 83 | $347.50 | $12.63 | 11 | 144 |
| $9.97 | 237 | 430 | $350.00 | $5.70 | 60 | 779 |
| $6.80 | 12 | 20 | $352.50 | $8.12 | 9 | 30 |
| $7.00 | 19 | 30 | $355.00 | $10.65 | 19 | 90 |
| $9.80 | 0 | 18 | $357.50 | $10.80 | 16 | 78 |
| $3.46 | 71 | 204 | $360.00 | $14.00 | 32 | 530 |
| $4.00 | 4 | 51 | $362.50 | $13.87 | 5 | 63 |
| $2.50 | 5 | 24 | $365.00 | $12.70 | 20 | 218 |
| $1.40 | 9 | 23 | $367.50 | $19.74 | 10 | 51 |
| $1.75 | 42 | 230 | $370.00 | $17.05 | 63 | 431 |
| $1.74 | 7 | 17 | $372.50 | $17.26 | 0 | 23 |
| $0.67 | 27 | 51 | $375.00 | $23.00 | 16 | 123 |
| $1.05 | 3 | 20 | $377.50 | $25.90 | 14 | 56 |
| $1.25 | 45 | 383 | $380.00 | $25.85 | 30 | 712 |
| $0.35 | 1 | 22 | $382.50 | $25.93 | 1 | 28 |
| $0.30 | 58 | 252 | $385.00 | $36.54 | 7 | 287 |
| $1.32 | 0 | 14 | $387.50 | $29.29 | 0 | 16 |
| $0.28 | 19 | 345 | $390.00 | $34.45 | 30 | 410 |
| $0.10 | 1 | 45 | $392.50 | $41.55 | 2 | 8 |
| $0.10 | 11 | 143 | $395.00 | $36.28 | 0 | 119 |
| $0.15 | 12 | 43 | $397.50 | $58.71 | 1 | 50 |
| $0.07 | 56 | 833 | $400.00 | $45.49 | 26 | 238 |
| $0.15 | 21 | 56 | $402.50 | $63.20 | 2 | 5 |
| $0.05 | 1 | 99 | $405.00 | $51.63 | 3 | 24 |
| $0.10 | 1 | 23 | $407.50 | $66.20 | 1 | 29 |
| $0.05 | 227 | 646 | $410.00 | $54.45 | 11 | 34 |
| $0.46 | 0 | 22 | $412.50 | $66.50 | 21 | 20 |
| $0.05 | 3 | 63 | $415.00 | $60.93 | 87 | 4 |
| $0.36 | 0 | 42 | $417.50 | $61.50 | 1,302 | 1 |
| $0.05 | 2 | 352 | $420.00 | $71.30 | 1,151 | 131 |
| $0.26 | 0 | 18 | $422.50 | $63.23 | 0 | 0 |
| $0.11 | 5 | 767 | $425.00 | $68.90 | 83 | 0 |
| $0.22 | 0 | 13 | $427.50 | $81.10 | 19 | 0 |
| $0.03 | 20 | 685 | $430.00 | $73.60 | 660 | 1 |
| $0.19 | 0 | 201 | $432.50 | $86.40 | 147 | 0 |
| $0.17 | 0 | 361 | $435.00 | $80.60 | 758 | 206 |
| $0.15 | 0 | 70 | $437.50 | $78.11 | 0 | 1 |
| $0.05 | 2 | 600 | $440.00 | $86.05 | 101 | 3 |
| $0.05 | 1 | 114 | $442.50 | $83.07 | 0 | 0 |
| $0.05 | 3 | 70 | $445.00 | $85.55 | 0 | 0 |
| $0.07 | 0 | 35 | $447.50 | $88.03 | 0 | 0 |
| $0.05 | 0 | 899 | $450.00 | $93.70 | 22 | 4 |
| $0.04 | 0 | 40 | $452.50 | $93.00 | 0 | 0 |
| $0.03 | 0 | 161 | $455.00 | $95.49 | 0 | 0 |
| $0.03 | 0 | 17 | $457.50 | $97.98 | 0 | 0 |
| $0.02 | 0 | 552 | $460.00 | $110.09 | 1 | 0 |
| $0.02 | 0 | 28 | $462.50 | $102.97 | 0 | 0 |
| $0.01 | 0 | 15 | $465.00 | $105.47 | 0 | 0 |
| $0.01 | 0 | 735 | $467.50 | $107.97 | 0 | 0 |
| $0.01 | 0 | 518 | $470.00 | $110.46 | 0 | 0 |
| $0.01 | 0 | 5 | $472.50 | $112.96 | 0 | 0 |
| $0.01 | 0 | 4 | $475.00 | $115.46 | 0 | 0 |
| $0.00 | 0 | 11 | $477.50 | $117.96 | 0 | 0 |
| $0.00 | 0 | 575 | $480.00 | $133.20 | 29 | 5 |
| $0.00 | 0 | 1 | $482.50 | $122.95 | 0 | 0 |
| $0.00 | 0 | 6 | $485.00 | $125.45 | 0 | 0 |
| $0.00 | 0 | 3 | $487.50 | $127.95 | 0 | 0 |
| $0.00 | 0 | 150 | $490.00 | $144.50 | 2 | 1 |
| $0.00 | 0 | 6 | $492.50 | $132.95 | 0 | 0 |
| $0.00 | 0 | 1 | $495.00 | $135.45 | 0 | 0 |
| $0.00 | 0 | 6 | $497.50 | $137.95 | 0 | 0 |
| $0.00 | 0 | 777 | $500.00 | $140.45 | 0 | 0 |
| $0.00 | 0 | 0 | $502.50 | $142.95 | 0 | 0 |
| $0.00 | 0 | 2 | $505.00 | $145.45 | 0 | 0 |
| $0.00 | 0 | 0 | $507.50 | $147.95 | 0 | 0 |
| $0.00 | 0 | 205 | $510.00 | $150.45 | 0 | 0 |
| $0.00 | 0 | 1 | $512.50 | $152.94 | 0 | 0 |
| $0.00 | 0 | 0 | $515.00 | $155.44 | 0 | 0 |
| $0.00 | 0 | 406 | $520.00 | $163.20 | 1,357 | 0 |
| $0.05 | 1 | 144 | $530.00 | $170.44 | 0 | 0 |
| $0.00 | 0 | 34 | $540.00 | $194.50 | 1 | 0 |
| $0.00 | 0 | 303 | $550.00 | $190.44 | 0 | 0 |
| $0.00 | 0 | 147 | $560.00 | $200.43 | 0 | 0 |
| $0.00 | 0 | 73 | $570.00 | $210.43 | 0 | 0 |
| $0.05 | 49 | 179 | $580.00 | $220.43 | 0 | 0 |
| $4.90 | 1 | 151 | $590.00 | $230.43 | 0 | 0 |
| $0.00 | 0 | 555 | $600.00 | $240.43 | 0 | 0 |
| $0.00 | 0 | 52 | $610.00 | $250.42 | 0 | 0 |
| $0.00 | 0 | 93 | $620.00 | $260.42 | 0 | 0 |
| $0.65 | 1 | 77 | $630.00 | $270.42 | 0 | 0 |
| $0.00 | 0 | 127 | $640.00 | $280.42 | 0 | 0 |
| $0.00 | 0 | 125 | $650.00 | $290.41 | 0 | 0 |
| $0.00 | 0 | 50 | $660.00 | $300.41 | 0 | 0 |
| $0.06 | 98 | 118 | $670.00 | $310.41 | 0 | 0 |
| $0.00 | 0 | 34 | $680.00 | $320.41 | 0 | 0 |
| $0.00 | 0 | 314 | $690.00 | $330.41 | 0 | 0 |
| $0.00 | 0 | 386 | $700.00 | $340.40 | 0 | 0 |
| $0.00 | 0 | 14 | $710.00 | $350.40 | 0 | 0 |
| $0.00 | 0 | 128 | $720.00 | $360.40 | 0 | 0 |
| $0.00 | 0 | 51 | $730.00 | $370.40 | 0 | 0 |
| $0.00 | 0 | 46 | $740.00 | $380.40 | 0 | 0 |
| $0.00 | 0 | 44 | $760.00 | $400.40 | 0 | 0 |
| $0.00 | 0 | 90 | $780.00 | $420.40 | 0 | 0 |
| $0.00 | 0 | 280 | $800.00 | $440.40 | 0 | 0 |
| $0.00 | 0 | 11 | $820.00 | $460.40 | 0 | 0 |
| $0.00 | 0 | 57 | $840.00 | $480.40 | 0 | 0 |
| $0.00 | 0 | 86 | $860.00 | $500.40 | 0 | 0 |
| $0.00 | 0 | 308 | $870.00 | $510.40 | 0 | 0 |
| $0.00 | 0 | 6 | $880.00 | $520.40 | 0 | 0 |
| $0.00 | 0 | 12 | $890.00 | $530.40 | 0 | 0 |
| $0.00 | 0 | 82 | $900.00 | $540.40 | 0 | 0 |
Oct 23, 2026 (113个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $196.52 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $186.52 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $176.52 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $166.52 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $156.52 | 0 | 0 | $200.00 | $0.00 | 0 | 1 |
| $146.52 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $136.52 | 0 | 1 | $220.00 | $0.00 | 0 | 1 |
| $126.52 | 0 | 0 | $230.00 | $0.00 | 0 | 2 |
| $116.52 | 0 | 0 | $240.00 | $0.00 | 0 | 3 |
| $106.52 | 0 | 1 | $250.00 | $0.01 | 0 | 15 |
| $96.52 | 0 | 0 | $260.00 | $0.02 | 0 | 14 |
| $91.52 | 0 | 0 | $265.00 | $0.30 | 9 | 76 |
| $86.52 | 0 | 14 | $270.00 | $0.07 | 0 | 50 |
| $81.52 | 0 | 0 | $275.00 | $0.50 | 5 | 397 |
| $76.54 | 0 | 3 | $280.00 | $0.88 | 8 | 119 |
| $53.43 | 7 | 1 | $285.00 | $0.31 | 0 | 46 |
| $66.71 | 0 | 43 | $290.00 | $1.90 | 22 | 124 |
| $61.90 | 0 | 27 | $295.00 | $1.87 | 5 | 17 |
| $42.62 | 1 | 1 | $300.00 | $3.30 | 29 | 40 |
| $34.00 | 2 | 1 | $305.00 | $2.37 | 2 | 20 |
| $29.87 | 3 | 8 | $310.00 | $5.00 | 639 | 81 |
| $30.40 | 1 | 1 | $315.00 | $5.80 | 15 | 124 |
| $41.64 | 0 | 0 | $317.50 | $3.04 | 0 | 0 |
| $21.90 | 3 | 47 | $320.00 | $9.20 | 37 | 97 |
| $22.90 | 1 | 0 | $322.50 | $8.50 | 1 | 32 |
| $35.74 | 0 | 18 | $325.00 | $10.20 | 25 | 89 |
| $18.80 | 2 | 0 | $327.50 | $11.43 | 36 | 2 |
| $15.70 | 21 | 16 | $330.00 | $13.00 | 56 | 54 |
| $30.20 | 0 | 0 | $332.50 | $13.30 | 41 | 0 |
| $13.50 | 120 | 14 | $335.00 | $13.19 | 8 | 218 |
| $12.00 | 2 | 2 | $337.50 | $12.98 | 1 | 2 |
| $11.15 | 22 | 15 | $340.00 | $14.90 | 101 | 316 |
| $23.56 | 0 | 0 | $342.50 | $10.01 | 0 | 0 |
| $21.97 | 0 | 52 | $345.00 | $22.35 | 21 | 81 |
| $13.58 | 2 | 1 | $347.50 | $22.39 | 634 | 633 |
| $7.10 | 653 | 81 | $350.00 | $24.50 | 32 | 64 |
| $7.40 | 40 | 14 | $352.50 | $22.03 | 7 | 1 |
| $7.00 | 9 | 23 | $355.00 | $25.18 | 9 | 116 |
| $5.93 | 8 | 11 | $357.50 | $19.60 | 5 | 2 |
| $4.70 | 246 | 77 | $360.00 | $29.07 | 5 | 53 |
| $5.35 | 4 | 12 | $362.50 | $18.93 | 0 | 27 |
| $3.50 | 39 | 94 | $365.00 | $32.67 | 2 | 80 |
| $4.20 | 2 | 19 | $367.50 | $21.65 | 0 | 10 |
| $3.10 | 48 | 249 | $370.00 | $38.10 | 1 | 99 |
| $3.25 | 12 | 13 | $372.50 | $24.78 | 0 | 2 |
| $2.44 | 135 | 238 | $375.00 | $42.06 | 11 | 120 |
| $2.60 | 6 | 0 | $377.50 | $28.50 | 0 | 15 |
| $1.96 | 560 | 85 | $380.00 | $49.90 | 16 | 47 |
| $5.92 | 0 | 5 | $382.50 | $32.37 | 0 | 6 |
| $5.36 | 0 | 169 | $385.00 | $50.40 | 3 | 38 |
| $4.80 | 0 | 10 | $387.50 | $36.25 | 0 | 12 |
| $1.20 | 30 | 220 | $390.00 | $56.38 | 11 | 67 |
| $1.37 | 1 | 4 | $392.50 | $40.61 | 0 | 14 |
| $0.82 | 4 | 226 | $395.00 | $42.79 | 0 | 17 |
| $1.03 | 632 | 653 | $397.50 | $44.97 | 0 | 17 |
| $1.50 | 5 | 108 | $400.00 | $67.20 | 86 | 277 |
| $2.89 | 0 | 9 | $402.50 | $49.33 | 0 | 13 |
| $1.55 | 3 | 45 | $405.00 | $51.51 | 0 | 73 |
| $2.25 | 0 | 21 | $407.50 | $53.69 | 0 | 22 |
| $1.50 | 1 | 153 | $410.00 | $74.14 | 1 | 80 |
| $1.10 | 1 | 7 | $412.50 | $58.26 | 0 | 16 |
| $0.70 | 140 | 20 | $415.00 | $76.95 | 1 | 48 |
| $1.65 | 0 | 0 | $417.50 | $63.08 | 0 | 12 |
| $0.23 | 1 | 24 | $420.00 | $81.85 | 1 | 297 |
| $1.05 | 1 | 3 | $422.50 | $67.91 | 0 | 6 |
| $1.42 | 0 | 123 | $425.00 | $70.34 | 0 | 42 |
| $1.34 | 0 | 4 | $427.50 | $72.77 | 0 | 0 |
| $0.17 | 3 | 41 | $430.00 | $94.17 | 10 | 22 |
| $1.20 | 0 | 2 | $432.50 | $77.62 | 0 | 0 |
| $0.68 | 35 | 54 | $435.00 | $80.05 | 0 | 66 |
| $1.06 | 0 | 7 | $437.50 | $82.47 | 0 | 1 |
| $0.78 | 10 | 45 | $440.00 | $108.25 | 7 | 10 |
| $4.89 | 3 | 58 | $442.50 | $87.32 | 0 | 2 |
| $0.74 | 15 | 149 | $445.00 | $89.75 | 0 | 28 |
| $0.77 | 0 | 95 | $447.50 | $92.18 | 0 | 3 |
| $0.11 | 6 | 128 | $450.00 | $118.25 | 1 | 5 |
| $0.63 | 0 | 98 | $452.50 | $120.73 | 6 | 9 |
| $0.05 | 5 | 31 | $455.00 | $99.46 | 0 | 0 |
| $0.48 | 0 | 9 | $457.50 | $101.88 | 0 | 0 |
| $0.41 | 0 | 9 | $460.00 | $127.80 | 2 | 5 |
| $0.34 | 0 | 6 | $462.50 | $130.33 | 1 | 0 |
| $0.27 | 0 | 15 | $465.00 | $109.16 | 0 | 0 |
| $0.20 | 0 | 81 | $467.50 | $111.59 | 0 | 0 |
| $0.15 | 3 | 37 | $470.00 | $114.04 | 0 | 0 |
| $0.13 | 0 | 8 | $472.50 | $116.51 | 0 | 0 |
| $0.11 | 0 | 4 | $475.00 | $119.00 | 0 | 0 |
| $0.10 | 0 | 0 | $477.50 | $121.48 | 0 | 0 |
| $0.09 | 0 | 18 | $480.00 | $123.97 | 0 | 0 |
| $0.07 | 0 | 0 | $482.50 | $126.45 | 0 | 0 |
| $0.07 | 0 | 51 | $485.00 | $128.94 | 0 | 0 |
| $0.06 | 0 | 0 | $487.50 | $131.43 | 0 | 0 |
| $0.05 | 0 | 62 | $490.00 | $133.92 | 0 | 0 |
| $0.04 | 0 | 6 | $495.00 | $138.90 | 0 | 0 |
| $0.01 | 1 | 51 | $500.00 | $143.89 | 0 | 1 |
| $0.02 | 0 | 91 | $505.00 | $148.88 | 0 | 0 |
| $0.02 | 0 | 20 | $510.00 | $153.87 | 0 | 0 |
| $0.01 | 0 | 73 | $515.00 | $158.86 | 0 | 0 |
| $0.01 | 0 | 2 | $520.00 | $163.85 | 0 | 0 |
| $0.01 | 0 | 12 | $525.00 | $168.85 | 0 | 0 |
| $0.00 | 0 | 59 | $530.00 | $173.84 | 0 | 0 |
| $0.00 | 0 | 44 | $535.00 | $178.84 | 0 | 0 |
| $0.00 | 0 | 1 | $540.00 | $183.83 | 0 | 0 |
| $0.00 | 0 | 4 | $550.00 | $193.82 | 0 | 0 |
| $0.00 | 0 | 129 | $560.00 | $203.81 | 0 | 0 |
| $0.00 | 0 | 0 | $570.00 | $213.80 | 0 | 0 |
| $0.00 | 0 | 0 | $580.00 | $223.79 | 0 | 0 |
| $0.00 | 0 | 0 | $590.00 | $233.78 | 0 | 0 |
| $0.00 | 0 | 0 | $600.00 | $243.78 | 0 | 0 |
| $0.00 | 0 | 0 | $610.00 | $253.77 | 0 | 0 |
| $0.00 | 0 | 0 | $620.00 | $263.76 | 0 | 0 |
| $0.00 | 0 | 0 | $630.00 | $273.75 | 0 | 0 |
| $0.00 | 0 | 0 | $640.00 | $283.74 | 0 | 0 |
| $0.00 | 0 | 1 | $650.00 | $293.73 | 0 | 0 |
Oct 30, 2026 (94个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $136.93 | 0 | 0 | $220.00 | $0.30 | 1 | 10 |
| $127.10 | 0 | 0 | $230.00 | $0.77 | 0 | 6 |
| $101.70 | 2 | 3 | $240.00 | $0.95 | 0 | 0 |
| $94.85 | 1 | 1 | $250.00 | $1.13 | 0 | 7 |
| $97.64 | 0 | 2 | $260.00 | $1.31 | 0 | 11 |
| $92.73 | 0 | 0 | $265.00 | $1.40 | 0 | 9 |
| $87.82 | 0 | 1 | $270.00 | $2.17 | 1 | 25 |
| $82.91 | 0 | 1 | $275.00 | $1.58 | 0 | 11 |
| $78.00 | 0 | 0 | $280.00 | $3.05 | 1 | 15 |
| $73.63 | 0 | 0 | $285.00 | $2.30 | 0 | 29 |
| $69.26 | 0 | 1 | $290.00 | $2.93 | 0 | 53 |
| $64.89 | 0 | 0 | $295.00 | $3.56 | 0 | 321 |
| $60.52 | 0 | 9 | $300.00 | $5.75 | 2 | 64 |
| $56.37 | 0 | 2 | $305.00 | $5.27 | 2 | 37 |
| $52.21 | 0 | 4 | $310.00 | $5.88 | 0 | 42 |
| $48.06 | 0 | 0 | $315.00 | $6.72 | 0 | 14 |
| $0.00 | 0 | 0 | $317.50 | $0.00 | 0 | 0 |
| $43.91 | 0 | 2 | $320.00 | $9.80 | 10 | 89 |
| $0.00 | 0 | 0 | $322.50 | $0.00 | 0 | 0 |
| $39.76 | 0 | 2 | $325.00 | $22.10 | 4 | 165 |
| $0.00 | 0 | 0 | $327.50 | $0.00 | 0 | 0 |
| $20.00 | 1 | 14 | $330.00 | $18.05 | 8 | 35 |
| $0.00 | 0 | 0 | $332.50 | $0.00 | 0 | 0 |
| $20.50 | 1 | 7 | $335.00 | $10.27 | 0 | 9 |
| $30.10 | 0 | 0 | $337.50 | $11.24 | 0 | 0 |
| $15.30 | 29 | 15 | $340.00 | $19.90 | 5 | 34 |
| $14.20 | 16 | 0 | $342.50 | $13.18 | 0 | 3 |
| $13.30 | 18 | 15 | $345.00 | $24.62 | 5 | 29 |
| $14.00 | 10 | 3 | $347.50 | $15.12 | 0 | 3 |
| $13.00 | 5 | 65 | $350.00 | $23.75 | 20 | 82 |
| $11.40 | 5 | 9 | $352.50 | $17.53 | 0 | 1 |
| $10.50 | 5 | 25 | $355.00 | $32.30 | 30 | 112 |
| $19.29 | 0 | 5 | $357.50 | $20.41 | 0 | 0 |
| $9.00 | 6 | 68 | $360.00 | $34.05 | 2 | 35 |
| $17.17 | 0 | 5 | $362.50 | $23.29 | 0 | 0 |
| $16.12 | 0 | 86 | $365.00 | $24.73 | 0 | 234 |
| $15.06 | 0 | 13 | $367.50 | $26.17 | 0 | 0 |
| $7.05 | 17 | 40 | $370.00 | $39.70 | 22 | 97 |
| $13.35 | 0 | 5 | $372.50 | $29.45 | 0 | 0 |
| $6.50 | 21 | 17 | $375.00 | $38.10 | 26 | 52 |
| $11.64 | 0 | 0 | $377.50 | $32.74 | 0 | 0 |
| $5.17 | 23 | 110 | $380.00 | $50.23 | 2 | 28 |
| $7.00 | 1 | 1 | $382.50 | $36.02 | 0 | 0 |
| $6.60 | 1 | 63 | $385.00 | $52.06 | 2 | 29 |
| $4.00 | 4 | 33 | $390.00 | $58.16 | 2 | 179 |
| $7.83 | 0 | 8 | $395.00 | $46.41 | 0 | 112 |
| $2.50 | 16 | 49 | $400.00 | $50.56 | 0 | 56 |
| $2.05 | 39 | 23 | $405.00 | $54.72 | 0 | 32 |
| $2.20 | 16 | 35 | $410.00 | $58.87 | 0 | 143 |
| $2.00 | 5 | 156 | $415.00 | $63.02 | 0 | 13 |
| $4.06 | 0 | 1 | $417.50 | $65.10 | 0 | 0 |
| $3.00 | 2 | 29 | $420.00 | $86.26 | 21 | 37 |
| $1.56 | 1 | 3 | $422.50 | $87.35 | 10 | 10 |
| $2.80 | 0 | 25 | $425.00 | $93.00 | 20 | 32 |
| $2.71 | 0 | 1 | $427.50 | $73.73 | 0 | 0 |
| $2.61 | 0 | 31 | $430.00 | $76.14 | 0 | 23 |
| $2.52 | 0 | 0 | $432.50 | $78.54 | 0 | 5 |
| $1.10 | 5 | 38 | $435.00 | $80.94 | 0 | 15 |
| $2.32 | 0 | 0 | $437.50 | $83.34 | 0 | 0 |
| $1.00 | 6 | 29 | $440.00 | $104.30 | 1 | 9 |
| $2.13 | 0 | 0 | $442.50 | $88.14 | 0 | 0 |
| $0.70 | 2 | 149 | $445.00 | $90.54 | 0 | 0 |
| $1.94 | 0 | 0 | $447.50 | $92.95 | 0 | 0 |
| $1.80 | 1 | 20 | $450.00 | $95.35 | 0 | 77 |
| $1.75 | 0 | 0 | $452.50 | $97.75 | 0 | 0 |
| $1.65 | 0 | 185 | $455.00 | $100.15 | 0 | 1 |
| $1.56 | 0 | 1 | $457.50 | $102.55 | 0 | 0 |
| $1.46 | 0 | 33 | $460.00 | $104.95 | 0 | 0 |
| $1.37 | 0 | 0 | $462.50 | $107.35 | 0 | 0 |
| $1.27 | 0 | 18 | $465.00 | $109.76 | 0 | 0 |
| $1.09 | 0 | 8 | $470.00 | $114.57 | 0 | 4 |
| $0.93 | 0 | 2 | $475.00 | $119.40 | 0 | 0 |
| $0.79 | 0 | 7 | $480.00 | $124.26 | 0 | 1 |
| $0.67 | 0 | 4 | $485.00 | $129.13 | 0 | 0 |
| $0.75 | 1 | 28 | $490.00 | $134.03 | 0 | 0 |
| $0.48 | 0 | 7 | $495.00 | $138.94 | 0 | 0 |
| $0.41 | 0 | 56 | $500.00 | $143.86 | 0 | 6 |
| $0.32 | 2 | 21 | $505.00 | $148.79 | 0 | 0 |
| $0.29 | 0 | 87 | $510.00 | $153.74 | 0 | 0 |
| $0.24 | 0 | 8 | $515.00 | $158.69 | 0 | 0 |
| $0.20 | 0 | 11 | $520.00 | $163.65 | 0 | 0 |
| $0.14 | 0 | 169 | $530.00 | $173.58 | 0 | 0 |
| $0.10 | 0 | 57 | $540.00 | $183.54 | 0 | 0 |
| $0.07 | 0 | 9 | $550.00 | $193.51 | 0 | 0 |
| $0.05 | 0 | 13 | $560.00 | $203.49 | 0 | 0 |
| $0.03 | 0 | 5 | $570.00 | $213.48 | 0 | 0 |
| $0.02 | 0 | 0 | $580.00 | $223.48 | 0 | 0 |
| $0.02 | 0 | 18 | $590.00 | $233.48 | 0 | 0 |
| $0.01 | 0 | 8 | $600.00 | $243.48 | 0 | 0 |
| $0.01 | 0 | 0 | $610.00 | $253.48 | 0 | 0 |
| $0.00 | 0 | 0 | $620.00 | $263.48 | 0 | 0 |
| $0.00 | 0 | 0 | $630.00 | $273.48 | 0 | 0 |
| $0.00 | 0 | 0 | $640.00 | $283.48 | 0 | 0 |
| $0.00 | 0 | 213 | $650.00 | $293.48 | 0 | 0 |
Nov 6, 2026 (80个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $125.25 | 1 | 0 | $220.00 | $0.28 | 0 | 0 |
| $127.57 | 0 | 0 | $230.00 | $0.50 | 0 | 0 |
| $117.95 | 0 | 0 | $240.00 | $0.85 | 0 | 0 |
| $108.47 | 0 | 0 | $250.00 | $1.35 | 0 | 1 |
| $99.00 | 0 | 0 | $260.00 | $1.85 | 0 | 2 |
| $94.26 | 0 | 0 | $265.00 | $2.10 | 0 | 7 |
| $68.60 | 1 | 1 | $270.00 | $2.35 | 0 | 3 |
| $84.78 | 0 | 0 | $275.00 | $2.60 | 0 | 6 |
| $80.39 | 0 | 0 | $280.00 | $3.20 | 0 | 13 |
| $76.05 | 0 | 1 | $285.00 | $3.84 | 0 | 5 |
| $71.70 | 0 | 0 | $290.00 | $6.78 | 1 | 15 |
| $67.36 | 0 | 0 | $295.00 | $5.14 | 0 | 11 |
| $63.02 | 0 | 0 | $300.00 | $9.18 | 1 | 10 |
| $58.80 | 0 | 0 | $305.00 | $6.56 | 0 | 18 |
| $54.70 | 0 | 0 | $310.00 | $7.44 | 0 | 67 |
| $50.59 | 0 | 0 | $315.00 | $15.18 | 5 | 30 |
| $0.00 | 0 | 0 | $317.50 | $0.00 | 0 | 0 |
| $47.11 | 0 | 1 | $320.00 | $15.50 | 136 | 16 |
| $0.00 | 0 | 0 | $322.50 | $0.00 | 0 | 0 |
| $43.62 | 0 | 0 | $325.00 | $11.34 | 0 | 16 |
| $0.00 | 0 | 0 | $327.50 | $0.00 | 0 | 0 |
| $40.16 | 0 | 1 | $330.00 | $21.42 | 6 | 25 |
| $0.00 | 0 | 0 | $332.50 | $0.00 | 0 | 0 |
| $26.65 | 3 | 0 | $335.00 | $22.78 | 10 | 26 |
| $0.00 | 0 | 0 | $337.50 | $0.00 | 0 | 0 |
| $19.80 | 22 | 3 | $340.00 | $16.57 | 0 | 16 |
| $0.00 | 0 | 0 | $342.50 | $0.00 | 0 | 0 |
| $22.12 | 41 | 16 | $345.00 | $18.73 | 0 | 8 |
| $0.00 | 0 | 0 | $347.50 | $0.00 | 0 | 0 |
| $15.74 | 8 | 9 | $350.00 | $32.43 | 12 | 29 |
| $0.00 | 0 | 0 | $352.50 | $0.00 | 0 | 0 |
| $25.39 | 0 | 2 | $355.00 | $34.39 | 59 | 11 |
| $0.00 | 0 | 0 | $357.50 | $0.00 | 0 | 0 |
| $23.23 | 0 | 16 | $360.00 | $25.90 | 0 | 11 |
| $0.00 | 0 | 0 | $362.50 | $0.00 | 0 | 0 |
| $10.68 | 5 | 11 | $365.00 | $28.74 | 0 | 28 |
| $10.05 | 28 | 115 | $370.00 | $31.66 | 0 | 10 |
| $17.18 | 0 | 4 | $375.00 | $51.10 | 37 | 41 |
| $8.70 | 15 | 3 | $380.00 | $51.12 | 2 | 27 |
| $13.55 | 0 | 48 | $385.00 | $41.21 | 0 | 11 |
| $8.38 | 2 | 21 | $390.00 | $44.40 | 0 | 32 |
| $5.45 | 1 | 13 | $395.00 | $47.94 | 0 | 51 |
| $9.41 | 0 | 24 | $400.00 | $52.08 | 0 | 32 |
| $4.48 | 6 | 24 | $405.00 | $56.23 | 0 | 15 |
| $7.70 | 0 | 17 | $410.00 | $60.37 | 0 | 3 |
| $3.38 | 1 | 39 | $415.00 | $64.52 | 0 | 1 |
| $5.98 | 0 | 90 | $420.00 | $68.67 | 0 | 8 |
| $5.13 | 0 | 8 | $425.00 | $72.83 | 0 | 5 |
| $2.50 | 1 | 33 | $430.00 | $77.43 | 0 | 3 |
| $2.00 | 5 | 12 | $435.00 | $82.03 | 0 | 0 |
| $3.92 | 0 | 26 | $440.00 | $105.28 | 10 | 15 |
| $3.55 | 0 | 7 | $445.00 | $91.28 | 0 | 1 |
| $4.00 | 4 | 54 | $450.00 | $95.92 | 0 | 6 |
| $2.87 | 3 | 25 | $455.00 | $100.56 | 0 | 0 |
| $2.72 | 3 | 17 | $460.00 | $105.49 | 0 | 0 |
| $2.66 | 0 | 4 | $465.00 | $110.41 | 0 | 0 |
| $2.59 | 0 | 3 | $470.00 | $115.34 | 0 | 0 |
| $2.52 | 0 | 8 | $475.00 | $120.27 | 0 | 0 |
| $0.76 | 1 | 139 | $480.00 | $125.20 | 0 | 0 |
| $2.37 | 0 | 59 | $485.00 | $130.13 | 0 | 0 |
| $2.30 | 0 | 61 | $490.00 | $135.06 | 0 | 0 |
| $2.23 | 0 | 5 | $495.00 | $139.99 | 0 | 0 |
| $2.16 | 0 | 10 | $500.00 | $144.92 | 0 | 0 |
| $2.08 | 0 | 9 | $505.00 | $149.85 | 0 | 0 |
| $2.01 | 0 | 15 | $510.00 | $154.78 | 0 | 0 |
| $1.94 | 0 | 6 | $515.00 | $159.71 | 0 | 0 |
| $1.87 | 0 | 21 | $520.00 | $164.64 | 0 | 0 |
| $1.72 | 0 | 6 | $530.00 | $174.50 | 0 | 0 |
| $1.58 | 0 | 2 | $540.00 | $184.37 | 0 | 0 |
| $1.43 | 0 | 10 | $550.00 | $194.24 | 0 | 0 |
| $1.29 | 0 | 0 | $560.00 | $204.11 | 0 | 0 |
| $1.14 | 0 | 0 | $570.00 | $213.99 | 0 | 0 |
| $1.00 | 0 | 0 | $580.00 | $223.87 | 0 | 0 |
| $0.85 | 0 | 110 | $590.00 | $233.75 | 0 | 0 |
| $0.71 | 0 | 0 | $600.00 | $243.66 | 0 | 0 |
| $0.60 | 0 | 0 | $610.00 | $253.58 | 0 | 0 |
| $0.50 | 0 | 0 | $620.00 | $263.53 | 0 | 0 |
| $0.42 | 0 | 0 | $630.00 | $273.50 | 0 | 0 |
| $0.35 | 0 | 0 | $640.00 | $283.48 | 0 | 0 |
| $0.29 | 0 | 1 | $650.00 | $293.48 | 0 | 0 |
Nov 13, 2026 (70个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $140.07 | 0 | 0 | $220.00 | $1.39 | 0 | 1 |
| $130.64 | 0 | 0 | $230.00 | $1.93 | 0 | 17 |
| $121.21 | 0 | 0 | $240.00 | $2.47 | 0 | 1 |
| $111.77 | 0 | 0 | $250.00 | $1.70 | 18 | 0 |
| $86.43 | 3 | 0 | $260.00 | $3.54 | 0 | 2 |
| $97.63 | 0 | 0 | $265.00 | $3.81 | 0 | 1 |
| $92.91 | 0 | 0 | $270.00 | $4.08 | 0 | 4 |
| $88.19 | 0 | 0 | $275.00 | $3.00 | 1 | 2 |
| $83.48 | 0 | 0 | $280.00 | $5.70 | 2 | 1 |
| $78.76 | 0 | 0 | $285.00 | $5.44 | 1 | 4 |
| $74.04 | 0 | 0 | $290.00 | $7.40 | 2 | 10 |
| $69.89 | 0 | 0 | $295.00 | $6.00 | 0 | 12 |
| $65.74 | 0 | 50 | $300.00 | $8.99 | 15 | 26 |
| $61.59 | 0 | 0 | $305.00 | $7.67 | 0 | 4 |
| $57.81 | 0 | 0 | $310.00 | $8.89 | 0 | 17 |
| $54.28 | 0 | 0 | $315.00 | $10.34 | 0 | 33 |
| $50.74 | 0 | 8 | $320.00 | $18.40 | 8 | 38 |
| $47.21 | 0 | 0 | $325.00 | $13.26 | 0 | 13 |
| $29.00 | 1 | 5 | $330.00 | $22.97 | 22 | 11 |
| $40.82 | 0 | 10 | $335.00 | $23.73 | 6 | 13 |
| $37.98 | 0 | 0 | $340.00 | $27.58 | 118 | 11 |
| $35.13 | 0 | 10 | $345.00 | $27.50 | 1 | 6 |
| $32.29 | 0 | 2 | $350.00 | $23.33 | 0 | 39 |
| $29.50 | 0 | 11 | $355.00 | $25.55 | 0 | 1 |
| $17.50 | 1 | 14 | $360.00 | $37.70 | 9 | 8 |
| $24.19 | 0 | 11 | $365.00 | $43.50 | 7 | 17 |
| $21.60 | 0 | 14 | $370.00 | $46.85 | 1 | 6 |
| $19.01 | 0 | 0 | $375.00 | $35.09 | 0 | 8 |
| $14.50 | 1 | 2 | $380.00 | $54.02 | 35 | 13 |
| $15.81 | 0 | 11 | $385.00 | $41.93 | 0 | 24 |
| $14.22 | 0 | 14 | $390.00 | $45.36 | 0 | 5 |
| $13.20 | 0 | 3 | $395.00 | $49.36 | 0 | 2 |
| $8.35 | 21 | 43 | $400.00 | $53.37 | 0 | 51 |
| $11.18 | 0 | 11 | $405.00 | $57.38 | 0 | 8 |
| $10.17 | 0 | 9 | $410.00 | $61.40 | 0 | 15 |
| $9.42 | 0 | 10 | $415.00 | $65.68 | 0 | 10 |
| $6.10 | 1 | 65 | $420.00 | $69.96 | 0 | 2 |
| $7.99 | 0 | 2 | $425.00 | $74.29 | 0 | 4 |
| $7.29 | 0 | 1 | $430.00 | $98.63 | 2 | 2 |
| $6.60 | 0 | 3 | $435.00 | $82.98 | 0 | 11 |
| $5.90 | 0 | 14 | $440.00 | $87.33 | 0 | 0 |
| $5.21 | 0 | 2 | $445.00 | $91.68 | 0 | 0 |
| $4.51 | 0 | 19 | $450.00 | $96.05 | 0 | 3 |
| $3.82 | 0 | 13 | $455.00 | $100.44 | 0 | 0 |
| $3.60 | 0 | 9 | $460.00 | $105.26 | 0 | 0 |
| $3.47 | 0 | 4 | $465.00 | $110.14 | 0 | 0 |
| $3.33 | 0 | 1 | $470.00 | $115.03 | 0 | 0 |
| $3.19 | 0 | 1 | $475.00 | $119.91 | 0 | 0 |
| $3.05 | 0 | 5 | $480.00 | $124.80 | 0 | 0 |
| $2.92 | 0 | 2 | $485.00 | $129.68 | 0 | 0 |
| $2.78 | 0 | 12 | $490.00 | $134.57 | 0 | 0 |
| $2.64 | 0 | 0 | $495.00 | $139.47 | 0 | 0 |
| $2.50 | 0 | 8 | $500.00 | $144.36 | 0 | 0 |
| $2.37 | 0 | 11 | $505.00 | $149.25 | 0 | 0 |
| $2.23 | 0 | 10 | $510.00 | $154.15 | 0 | 0 |
| $2.09 | 0 | 3 | $515.00 | $159.06 | 0 | 0 |
| $1.95 | 0 | 7 | $520.00 | $163.96 | 0 | 0 |
| $1.68 | 0 | 0 | $530.00 | $173.79 | 0 | 0 |
| $1.40 | 0 | 0 | $540.00 | $183.64 | 0 | 0 |
| $1.14 | 0 | 0 | $550.00 | $193.53 | 0 | 0 |
| $0.93 | 0 | 0 | $560.00 | $203.48 | 0 | 0 |
| $0.76 | 0 | 1 | $570.00 | $213.48 | 0 | 0 |
| $0.62 | 0 | 0 | $580.00 | $223.48 | 0 | 0 |
| $0.51 | 0 | 11 | $590.00 | $233.48 | 0 | 0 |
| $0.41 | 0 | 0 | $600.00 | $243.48 | 0 | 0 |
| $0.34 | 0 | 11 | $610.00 | $253.48 | 0 | 0 |
| $0.27 | 0 | 0 | $620.00 | $263.48 | 0 | 0 |
| $0.22 | 0 | 0 | $630.00 | $273.48 | 0 | 0 |
| $0.18 | 0 | 0 | $640.00 | $283.48 | 0 | 0 |
| $0.15 | 0 | 0 | $650.00 | $293.48 | 0 | 0 |
期权链仅覆盖最近7个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 12:35，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 20:02:18 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
思诺 讨论区 0 条评论