芝商所(CME Group)
CME
293.87
+4.41
+1.52%
芝商所(CME Group)
US · CME
#222 按市值排名
上市于 2002
293.87
+4.41
+1.52%
实时 - 追踪5344个代码 - 心跳于83秒前
· 2026-10-16 19:30
✦ 今日期权资金流向
看涨占优
2667 1790
■ 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28.79%——对应一个标准差的波动区间大约为$270.86–$316.88。
期权隐含区间（约68%概率），27天
$270.86现价 $293.87$316.88
分析师目标价区间（约12个月）
$230.00均值 $283.30$337.00
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 23 $300.00 | 看涨 | $3.20 | 684 | 36 | 34.76% |
| Oct 23 $315.00 | 看涨 | $0.64 | 675 | 1 | 37.77% |
| Oct 16 $282.50 | 看跌 | $0.35 | 654 | 409 | 66.45% |
| Sep 25 $267.50 | 看跌 | $0.85 | 382 | 5 | 24.24% |
| Oct 16 $280.00 | 看涨 | $8.50 | 254 | 631 | 0.00% |
| Sep 25 $272.50 | 看涨 | $5.00 | 216 | 3 | 22.49% |
| Oct 2 $262.50 | 看跌 | $0.75 | 143 | 223 | 53.96% |
| Oct 2 $265.00 | 看涨 | $1.55 | 143 | 111 | 56.89% |
| Sep 25 $270.00 | 看跌 | $1.17 | 141 | 47 | 23.12% |
| Oct 2 $272.50 | 看跌 | $6.10 | 102 | 79 | 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 (52个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $111.40 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $106.41 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $101.41 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $96.42 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $91.42 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $86.42 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $81.43 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $76.43 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $71.44 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $66.44 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $61.45 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $56.45 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $51.46 | 0 | 0 | $220.00 | $0.01 | 0 | 0 |
| $46.47 | 0 | 0 | $225.00 | $0.01 | 0 | 0 |
| $41.49 | 0 | 0 | $230.00 | $0.02 | 0 | 0 |
| $36.51 | 0 | 0 | $235.00 | $0.05 | 0 | 0 |
| $31.56 | 0 | 0 | $240.00 | $0.09 | 0 | 17 |
| $26.65 | 0 | 0 | $245.00 | $0.18 | 0 | 237 |
| $24.22 | 0 | 0 | $247.50 | $0.24 | 0 | 5 |
| $21.79 | 0 | 0 | $250.00 | $0.31 | 0 | 19 |
| $19.36 | 0 | 0 | $252.50 | $0.38 | 0 | 1 |
| $16.96 | 0 | 0 | $255.00 | $0.48 | 0 | 166 |
| $14.57 | 0 | 0 | $257.50 | $0.40 | 1 | 5 |
| $12.34 | 0 | 2 | $260.00 | $0.33 | 36 | 38 |
| $10.12 | 0 | 0 | $262.50 | $1.14 | 0 | 4 |
| $8.09 | 0 | 3 | $265.00 | $1.60 | 0 | 263 |
| $7.80 | 1 | 1 | $267.50 | $0.85 | 382 | 5 |
| $4.68 | 0 | 184 | $270.00 | $1.17 | 141 | 47 |
| $5.00 | 216 | 3 | $272.50 | $3.10 | 6 | 3 |
| $3.60 | 5 | 11 | $275.00 | $2.72 | 2 | 31 |
| $2.05 | 2 | 17 | $277.50 | $5.31 | 1 | 0 |
| $2.00 | 33 | 17 | $280.00 | $9.62 | 0 | 4 |
| $0.82 | 2 | 7 | $282.50 | $11.75 | 0 | 0 |
| $0.65 | 6 | 106 | $285.00 | $14.06 | 0 | 2 |
| $0.30 | 0 | 84 | $287.50 | $16.46 | 0 | 0 |
| $0.25 | 14 | 51 | $290.00 | $18.91 | 0 | 1 |
| $0.15 | 0 | 3 | $292.50 | $21.36 | 0 | 0 |
| $0.09 | 1 | 5 | $295.00 | $23.85 | 0 | 0 |
| $0.05 | 0 | 0 | $297.50 | $26.35 | 0 | 0 |
| $0.10 | 10 | 27 | $300.00 | $28.85 | 0 | 0 |
| $0.01 | 0 | 0 | $302.50 | $31.35 | 0 | 0 |
| $0.01 | 0 | 1 | $305.00 | $33.85 | 0 | 0 |
| $0.00 | 0 | 0 | $307.50 | $36.35 | 0 | 0 |
| $0.06 | 2 | 3 | $310.00 | $38.85 | 0 | 0 |
| $0.00 | 0 | 2 | $315.00 | $43.85 | 0 | 0 |
| $0.00 | 0 | 1 | $320.00 | $48.85 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $53.85 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $58.85 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $63.85 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $68.85 | 0 | 0 |
| $0.00 | 0 | 1 | $345.00 | $73.85 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $78.85 | 0 | 0 |
Oct 2, 2026 (52个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $101.98 | 0 | 0 | $160.00 | $0.04 | 1 | 5 |
| $96.98 | 0 | 0 | $165.00 | $0.09 | 1 | 5 |
| $91.99 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $86.99 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $81.99 | 0 | 0 | $180.00 | $0.05 | 1 | 1 |
| $76.99 | 0 | 0 | $185.00 | $0.10 | 1 | 1 |
| $71.99 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $66.99 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $61.99 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $56.99 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $51.99 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $46.99 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $42.00 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $37.00 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $32.00 | 0 | 0 | $230.00 | $0.00 | 0 | 56 |
| $27.00 | 0 | 0 | $235.00 | $0.00 | 0 | 81 |
| $22.00 | 0 | 0 | $240.00 | $0.00 | 0 | 3 |
| $19.51 | 0 | 0 | $242.50 | $0.01 | 0 | 10 |
| $17.02 | 0 | 0 | $245.00 | $0.02 | 0 | 33 |
| $14.56 | 0 | 0 | $247.50 | $0.06 | 0 | 9 |
| $12.15 | 0 | 0 | $250.00 | $0.15 | 0 | 53 |
| $9.83 | 0 | 0 | $252.50 | $0.09 | 1 | 85 |
| $7.50 | 0 | 0 | $255.00 | $0.58 | 2 | 110 |
| $5.38 | 0 | 2 | $257.50 | $0.76 | 2 | 126 |
| $6.45 | 1 | 4 | $260.00 | $0.23 | 20 | 218 |
| $4.55 | 2 | 1 | $262.50 | $0.75 | 143 | 223 |
| $1.55 | 143 | 111 | $265.00 | $1.65 | 27 | 94 |
| $0.85 | 87 | 81 | $267.50 | $2.53 | 1 | 16 |
| $0.24 | 0 | 224 | $270.00 | $4.90 | 1 | 1,113 |
| $0.13 | 2 | 227 | $272.50 | $6.10 | 102 | 79 |
| $0.10 | 12 | 98 | $275.00 | $9.14 | 47 | 0 |
| $0.05 | 5 | 86 | $277.50 | $15.54 | 0 | 0 |
| $0.05 | 2 | 49 | $280.00 | $18.02 | 0 | 0 |
| $0.00 | 0 | 15 | $282.50 | $20.52 | 0 | 0 |
| $0.00 | 0 | 78 | $285.00 | $23.02 | 0 | 0 |
| $0.00 | 0 | 8 | $287.50 | $25.52 | 0 | 0 |
| $0.00 | 0 | 158 | $290.00 | $28.02 | 0 | 0 |
| $0.00 | 0 | 50 | $292.50 | $30.52 | 0 | 0 |
| $0.00 | 0 | 23 | $295.00 | $33.02 | 0 | 0 |
| $0.00 | 0 | 1 | $297.50 | $35.52 | 0 | 0 |
| $0.00 | 0 | 22 | $300.00 | $38.02 | 0 | 0 |
| $0.00 | 0 | 10 | $302.50 | $40.52 | 0 | 0 |
| $0.00 | 0 | 11 | $305.00 | $43.02 | 0 | 0 |
| $0.00 | 0 | 99 | $310.00 | $48.02 | 0 | 0 |
| $0.00 | 0 | 100 | $315.00 | $53.02 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $58.02 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $63.02 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $68.02 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $73.02 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $78.02 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $83.02 | 0 | 0 |
| $0.00 | 0 | 1 | $350.00 | $88.02 | 0 | 0 |
Oct 9, 2026 (52个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $116.48 | 0 | 0 | $160.00 | $0.00 | 0 | 15 |
| $111.48 | 0 | 0 | $165.00 | $0.00 | 0 | 15 |
| $106.48 | 0 | 0 | $170.00 | $0.00 | 0 | 1 |
| $101.48 | 0 | 0 | $175.00 | $0.00 | 0 | 1 |
| $96.48 | 0 | 0 | $180.00 | $0.00 | 0 | 2 |
| $91.48 | 0 | 0 | $185.00 | $0.00 | 0 | 2 |
| $86.48 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $81.48 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $76.49 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $71.49 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $66.49 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $61.49 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $56.49 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $51.49 | 0 | 0 | $225.00 | $0.00 | 0 | 1 |
| $46.49 | 0 | 0 | $230.00 | $0.00 | 0 | 54 |
| $41.49 | 0 | 0 | $235.00 | $0.00 | 0 | 75 |
| $38.99 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $36.49 | 0 | 0 | $240.00 | $0.00 | 0 | 12 |
| $33.99 | 0 | 0 | $242.50 | $0.00 | 0 | 0 |
| $31.49 | 0 | 1 | $245.00 | $0.00 | 0 | 140 |
| $28.99 | 0 | 1 | $247.50 | $0.00 | 0 | 10 |
| $26.49 | 0 | 2 | $250.00 | $0.00 | 0 | 70 |
| $23.99 | 0 | 2 | $252.50 | $0.00 | 0 | 5 |
| $21.49 | 0 | 1 | $255.00 | $0.00 | 0 | 72 |
| $19.00 | 0 | 1 | $257.50 | $0.01 | 0 | 94 |
| $16.52 | 0 | 2 | $260.00 | $0.03 | 0 | 101 |
| $14.07 | 0 | 4 | $262.50 | $0.08 | 0 | 45 |
| $11.67 | 0 | 27 | $265.00 | $0.18 | 0 | 357 |
| $9.30 | 0 | 351 | $267.50 | $0.31 | 0 | 440 |
| $10.10 | 24 | 513 | $270.00 | $0.56 | 0 | 142 |
| $5.52 | 23 | 291 | $272.50 | $0.06 | 3 | 554 |
| $4.78 | 1 | 500 | $275.00 | $1.25 | 1 | 214 |
| $2.37 | 4 | 344 | $277.50 | $0.80 | 1 | 2 |
| $1.30 | 1 | 246 | $280.00 | $4.81 | 0 | 71 |
| $1.20 | 0 | 9 | $282.50 | $7.21 | 0 | 0 |
| $1.10 | 0 | 28 | $285.00 | $9.61 | 0 | 1 |
| $1.00 | 0 | 7 | $287.50 | $12.01 | 0 | 0 |
| $0.89 | 0 | 123 | $290.00 | $14.41 | 0 | 0 |
| $0.79 | 0 | 1 | $292.50 | $16.81 | 0 | 0 |
| $0.69 | 0 | 74 | $295.00 | $19.21 | 0 | 0 |
| $0.59 | 0 | 0 | $297.50 | $21.60 | 0 | 0 |
| $0.50 | 0 | 5 | $300.00 | $24.01 | 0 | 0 |
| $0.38 | 0 | 27 | $305.00 | $28.90 | 0 | 0 |
| $0.26 | 0 | 40 | $310.00 | $33.78 | 0 | 0 |
| $0.14 | 0 | 0 | $315.00 | $38.67 | 0 | 0 |
| $0.07 | 0 | 0 | $320.00 | $43.60 | 0 | 0 |
| $0.03 | 0 | 0 | $325.00 | $48.57 | 0 | 0 |
| $0.02 | 0 | 0 | $330.00 | $53.56 | 0 | 0 |
| $0.01 | 0 | 0 | $335.00 | $58.56 | 0 | 0 |
| $0.00 | 0 | 1 | $340.00 | $63.56 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $68.56 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $73.56 | 0 | 0 |
Oct 16, 2026 (64个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $145.62 | 0 | 6 | $140.00 | $0.00 | 0 | 1 |
| $140.62 | 0 | 6 | $145.00 | $0.00 | 0 | 1 |
| $135.62 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $130.62 | 0 | 1 | $155.00 | $0.00 | 0 | 0 |
| $125.62 | 0 | 1 | $160.00 | $0.00 | 0 | 0 |
| $120.63 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $115.63 | 0 | 0 | $170.00 | $0.00 | 0 | 1 |
| $110.63 | 0 | 24 | $175.00 | $0.00 | 0 | 2 |
| $105.63 | 0 | 0 | $180.00 | $0.00 | 0 | 1 |
| $100.63 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $95.63 | 0 | 0 | $190.00 | $0.00 | 0 | 23 |
| $90.63 | 0 | 0 | $195.00 | $0.00 | 0 | 123 |
| $85.63 | 0 | 0 | $200.00 | $0.00 | 0 | 7 |
| $80.63 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $75.64 | 0 | 0 | $210.00 | $0.00 | 0 | 8 |
| $70.64 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $65.64 | 0 | 10 | $220.00 | $0.00 | 0 | 34 |
| $60.64 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $55.64 | 0 | 10 | $230.00 | $0.00 | 0 | 683 |
| $53.87 | 2 | 1 | $235.00 | $0.00 | 0 | 5 |
| $51.40 | 2 | 1 | $237.50 | $0.00 | 0 | 1 |
| $45.64 | 0 | 181 | $240.00 | $0.03 | 9 | 646 |
| $43.14 | 0 | 0 | $242.50 | $0.00 | 0 | 0 |
| $40.64 | 0 | 0 | $245.00 | $0.00 | 0 | 23 |
| $38.14 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $35.64 | 0 | 10 | $250.00 | $0.04 | 21 | 718 |
| $33.14 | 0 | 1 | $252.50 | $0.00 | 0 | 40 |
| $30.65 | 0 | 1 | $255.00 | $0.00 | 0 | 10 |
| $28.15 | 0 | 4 | $257.50 | $0.00 | 0 | 18 |
| $25.65 | 0 | 319 | $260.00 | $0.00 | 0 | 417 |
| $23.15 | 0 | 8 | $262.50 | $0.01 | 0 | 23 |
| $20.67 | 0 | 17 | $265.00 | $0.05 | 2 | 62 |
| $18.20 | 0 | 15 | $267.50 | $0.05 | 0 | 49 |
| $18.40 | 1 | 332 | $270.00 | $0.11 | 2 | 1,224 |
| $13.35 | 0 | 45 | $272.50 | $0.20 | 0 | 52 |
| $10.95 | 0 | 78 | $275.00 | $0.79 | 1 | 59 |
| $10.80 | 99 | 558 | $277.50 | $0.15 | 32 | 324 |
| $8.50 | 254 | 631 | $280.00 | $0.10 | 12 | 895 |
| $6.99 | 1 | 521 | $282.50 | $0.35 | 654 | 409 |
| $5.50 | 50 | 222 | $285.00 | $0.45 | 40 | 43 |
| $2.92 | 2 | 119 | $287.50 | $3.89 | 0 | 1 |
| $2.00 | 61 | 947 | $290.00 | $5.28 | 0 | 20 |
| $0.60 | 1 | 114 | $292.50 | $7.58 | 0 | 0 |
| $0.35 | 10 | 77 | $295.00 | $9.88 | 0 | 0 |
| $0.17 | 6 | 60 | $297.50 | $12.18 | 0 | 0 |
| $0.05 | 35 | 345 | $300.00 | $14.48 | 0 | 2 |
| $0.05 | 0 | 23 | $302.50 | $16.93 | 0 | 0 |
| $0.02 | 0 | 13 | $305.00 | $19.41 | 0 | 0 |
| $0.01 | 0 | 0 | $307.50 | $21.91 | 0 | 0 |
| $0.12 | 1 | 1,052 | $310.00 | $24.41 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $29.41 | 0 | 0 |
| $0.00 | 0 | 145 | $320.00 | $34.41 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $39.41 | 0 | 0 |
| $0.00 | 0 | 27 | $330.00 | $44.41 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $49.41 | 0 | 0 |
| $0.00 | 0 | 6 | $340.00 | $54.41 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $59.41 | 0 | 0 |
| $0.00 | 0 | 17 | $350.00 | $64.41 | 0 | 0 |
| $0.00 | 0 | 1 | $360.00 | $74.41 | 0 | 0 |
| $0.00 | 0 | 4 | $370.00 | $84.41 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $94.41 | 0 | 0 |
| $0.00 | 0 | 0 | $390.00 | $104.41 | 0 | 0 |
| $0.00 | 0 | 0 | $400.00 | $114.41 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $124.41 | 0 | 0 |
Oct 23, 2026 (60个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $129.47 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $124.47 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $119.48 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $114.48 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $109.49 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $104.49 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $99.50 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $94.50 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $89.51 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $84.51 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $79.52 | 0 | 0 | $210.00 | $0.01 | 0 | 3 |
| $74.53 | 0 | 0 | $215.00 | $0.01 | 0 | 28 |
| $69.55 | 0 | 0 | $220.00 | $0.03 | 0 | 6 |
| $64.58 | 0 | 0 | $225.00 | $0.06 | 0 | 9 |
| $59.64 | 0 | 0 | $230.00 | $0.11 | 0 | 23 |
| $54.73 | 0 | 0 | $235.00 | $0.20 | 0 | 45 |
| $52.29 | 0 | 0 | $237.50 | $0.25 | 0 | 1 |
| $49.85 | 0 | 0 | $240.00 | $0.31 | 0 | 39 |
| $47.41 | 0 | 0 | $242.50 | $0.37 | 0 | 0 |
| $44.97 | 0 | 0 | $245.00 | $0.43 | 0 | 16 |
| $42.53 | 0 | 0 | $247.50 | $0.48 | 0 | 0 |
| $40.09 | 0 | 0 | $250.00 | $0.54 | 0 | 68 |
| $37.65 | 0 | 0 | $252.50 | $0.60 | 0 | 0 |
| $35.21 | 0 | 1 | $255.00 | $0.66 | 0 | 28 |
| $32.77 | 0 | 0 | $257.50 | $0.72 | 0 | 4 |
| $30.33 | 0 | 6 | $260.00 | $0.27 | 1 | 15 |
| $27.89 | 0 | 0 | $262.50 | $0.30 | 1 | 5 |
| $27.70 | 1 | 17 | $265.00 | $0.89 | 0 | 93 |
| $23.01 | 0 | 3 | $267.50 | $1.10 | 1 | 8 |
| $20.65 | 0 | 106 | $270.00 | $0.77 | 8 | 16 |
| $18.28 | 0 | 5 | $272.50 | $0.70 | 1 | 1 |
| $15.92 | 0 | 19 | $275.00 | $0.85 | 15 | 12 |
| $14.03 | 0 | 6 | $277.50 | $1.96 | 0 | 0 |
| $13.65 | 1 | 24 | $280.00 | $2.00 | 2 | 4 |
| $10.26 | 0 | 5 | $282.50 | $3.23 | 2 | 1 |
| $10.70 | 3 | 79 | $285.00 | $3.51 | 2 | 36 |
| $8.62 | 4 | 76 | $287.50 | $5.05 | 0 | 41 |
| $6.78 | 15 | 101 | $290.00 | $4.40 | 12 | 0 |
| $5.61 | 5 | 7 | $292.50 | $7.57 | 0 | 0 |
| $4.80 | 20 | 5 | $295.00 | $8.94 | 0 | 0 |
| $3.38 | 3 | 10 | $297.50 | $10.71 | 0 | 0 |
| $3.20 | 684 | 36 | $300.00 | $12.49 | 0 | 0 |
| $2.10 | 9 | 75 | $302.50 | $14.48 | 0 | 0 |
| $1.45 | 6 | 22 | $305.00 | $16.56 | 0 | 0 |
| $1.05 | 5 | 0 | $307.50 | $19.03 | 0 | 0 |
| $0.85 | 3 | 0 | $310.00 | $21.51 | 0 | 0 |
| $1.06 | 0 | 0 | $312.50 | $23.99 | 0 | 0 |
| $0.64 | 675 | 1 | $315.00 | $26.47 | 0 | 0 |
| $1.01 | 0 | 0 | $317.50 | $28.95 | 0 | 0 |
| $0.38 | 4 | 1 | $320.00 | $31.42 | 0 | 0 |
| $0.32 | 2 | 0 | $322.50 | $33.90 | 0 | 0 |
| $0.95 | 0 | 3 | $325.00 | $36.38 | 0 | 0 |
| $0.54 | 2 | 0 | $327.50 | $38.86 | 0 | 0 |
| $0.91 | 0 | 0 | $330.00 | $41.34 | 0 | 0 |
| $0.89 | 0 | 0 | $332.50 | $43.81 | 0 | 0 |
| $0.86 | 0 | 0 | $335.00 | $46.29 | 0 | 0 |
| $0.82 | 0 | 0 | $340.00 | $51.25 | 0 | 0 |
| $0.78 | 0 | 1 | $345.00 | $56.21 | 0 | 0 |
| $0.73 | 0 | 2 | $350.00 | $61.16 | 0 | 0 |
| $0.69 | 0 | 1 | $355.00 | $66.12 | 0 | 0 |
Oct 30, 2026 (52个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $129.57 | 0 | 0 | $160.00 | $0.01 | 0 | 0 |
| $124.58 | 0 | 0 | $165.00 | $0.01 | 0 | 0 |
| $119.59 | 0 | 0 | $170.00 | $0.01 | 0 | 0 |
| $114.60 | 0 | 0 | $175.00 | $0.02 | 0 | 0 |
| $109.62 | 0 | 0 | $180.00 | $0.03 | 0 | 0 |
| $104.64 | 0 | 0 | $185.00 | $0.04 | 0 | 0 |
| $99.66 | 0 | 0 | $190.00 | $0.05 | 0 | 0 |
| $94.68 | 0 | 0 | $195.00 | $0.06 | 0 | 0 |
| $89.70 | 0 | 0 | $200.00 | $0.08 | 0 | 0 |
| $84.73 | 0 | 0 | $205.00 | $0.10 | 0 | 0 |
| $79.77 | 0 | 0 | $210.00 | $0.13 | 0 | 0 |
| $74.81 | 0 | 0 | $215.00 | $0.16 | 0 | 0 |
| $69.87 | 0 | 0 | $220.00 | $0.21 | 0 | 0 |
| $64.93 | 0 | 0 | $225.00 | $0.27 | 0 | 0 |
| $60.01 | 0 | 0 | $230.00 | $0.33 | 0 | 0 |
| $55.10 | 0 | 0 | $235.00 | $0.42 | 0 | 5 |
| $50.22 | 0 | 0 | $240.00 | $0.53 | 0 | 10 |
| $45.36 | 0 | 0 | $245.00 | $0.66 | 0 | 12 |
| $40.50 | 0 | 0 | $250.00 | $0.79 | 0 | 11 |
| $35.64 | 0 | 2 | $255.00 | $0.92 | 0 | 45 |
| $33.20 | 0 | 0 | $257.50 | $0.99 | 0 | 2 |
| $30.77 | 0 | 2 | $260.00 | $1.05 | 0 | 22 |
| $28.34 | 0 | 0 | $262.50 | $1.12 | 0 | 0 |
| $25.91 | 0 | 34 | $265.00 | $0.35 | 2 | 16 |
| $23.48 | 0 | 0 | $267.50 | $1.25 | 0 | 0 |
| $21.05 | 0 | 28 | $270.00 | $1.47 | 6 | 39 |
| $19.06 | 0 | 1 | $272.50 | $1.82 | 0 | 0 |
| $17.07 | 0 | 7 | $275.00 | $2.00 | 8 | 19 |
| $17.12 | 1 | 0 | $277.50 | $2.83 | 0 | 0 |
| $15.36 | 2 | 70 | $280.00 | $2.10 | 2 | 35 |
| $11.39 | 0 | 2 | $282.50 | $4.14 | 0 | 0 |
| $9.69 | 0 | 36 | $285.00 | $4.94 | 0 | 0 |
| $8.40 | 0 | 2 | $287.50 | $6.15 | 0 | 0 |
| $8.40 | 6 | 48 | $290.00 | $6.38 | 1 | 0 |
| $5.82 | 0 | 1 | $292.50 | $8.57 | 0 | 0 |
| $6.10 | 5 | 33 | $295.00 | $10.03 | 0 | 0 |
| $3.97 | 0 | 25 | $297.50 | $11.72 | 0 | 0 |
| $4.05 | 4 | 4 | $300.00 | $13.42 | 0 | 1 |
| $2.65 | 0 | 0 | $302.50 | $15.41 | 0 | 0 |
| $2.35 | 0 | 2 | $305.00 | $17.61 | 0 | 0 |
| $2.07 | 0 | 0 | $307.50 | $19.84 | 0 | 0 |
| $1.55 | 69 | 0 | $310.00 | $22.06 | 0 | 0 |
| $0.00 | 0 | 0 | $312.50 | $0.00 | 0 | 0 |
| $1.22 | 0 | 0 | $315.00 | $26.51 | 0 | 0 |
| $0.66 | 0 | 3 | $320.00 | $30.97 | 0 | 0 |
| $0.39 | 0 | 0 | $325.00 | $35.73 | 0 | 0 |
| $0.22 | 0 | 0 | $330.00 | $40.60 | 0 | 0 |
| $0.12 | 0 | 0 | $335.00 | $45.55 | 0 | 0 |
| $0.07 | 0 | 0 | $340.00 | $50.54 | 0 | 0 |
| $0.03 | 0 | 0 | $345.00 | $55.54 | 0 | 0 |
| $0.02 | 0 | 0 | $350.00 | $60.54 | 0 | 0 |
| $0.01 | 0 | 0 | $355.00 | $65.54 | 0 | 0 |
Nov 6, 2026 (50个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $129.88 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $124.89 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $119.90 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $114.92 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $109.93 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $104.94 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $99.95 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $94.96 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $89.98 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $84.99 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $80.00 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $75.02 | 0 | 0 | $215.00 | $0.01 | 0 | 0 |
| $70.04 | 0 | 0 | $220.00 | $0.01 | 0 | 0 |
| $65.07 | 0 | 0 | $225.00 | $0.03 | 0 | 0 |
| $60.11 | 0 | 0 | $230.00 | $0.06 | 0 | 250 |
| $55.18 | 0 | 0 | $235.00 | $0.12 | 0 | 250 |
| $50.30 | 0 | 0 | $240.00 | $0.23 | 0 | 12 |
| $45.48 | 0 | 0 | $245.00 | $0.40 | 0 | 0 |
| $40.76 | 0 | 0 | $250.00 | $0.67 | 0 | 2 |
| $36.08 | 0 | 0 | $255.00 | $0.98 | 0 | 13 |
| $31.40 | 0 | 14 | $260.00 | $0.99 | 13 | 2 |
| $27.30 | 2 | 34 | $265.00 | $1.60 | 0 | 1 |
| $0.00 | 0 | 0 | $267.50 | $0.00 | 0 | 0 |
| $22.16 | 0 | 8 | $270.00 | $1.81 | 13 | 1 |
| $0.00 | 0 | 0 | $272.50 | $0.00 | 0 | 0 |
| $18.04 | 0 | 2 | $275.00 | $2.21 | 2 | 1 |
| $0.00 | 0 | 0 | $277.50 | $0.00 | 0 | 0 |
| $14.29 | 0 | 7 | $280.00 | $3.16 | 1 | 0 |
| $0.00 | 0 | 0 | $282.50 | $0.00 | 0 | 0 |
| $11.14 | 0 | 7 | $285.00 | $6.00 | 0 | 2 |
| $0.00 | 0 | 0 | $287.50 | $0.00 | 0 | 0 |
| $9.03 | 1 | 7 | $290.00 | $8.30 | 0 | 1 |
| $0.00 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $6.15 | 0 | 9 | $295.00 | $11.02 | 0 | 0 |
| $0.00 | 0 | 0 | $297.50 | $0.00 | 0 | 0 |
| $4.15 | 0 | 14 | $300.00 | $14.04 | 0 | 0 |
| $0.00 | 0 | 0 | $302.50 | $0.00 | 0 | 0 |
| $3.20 | 2 | 3 | $305.00 | $17.87 | 0 | 0 |
| $0.00 | 0 | 0 | $307.50 | $0.00 | 0 | 0 |
| $2.05 | 1 | 0 | $310.00 | $22.20 | 0 | 0 |
| $0.00 | 0 | 0 | $312.50 | $0.00 | 0 | 0 |
| $1.88 | 0 | 0 | $315.00 | $26.85 | 0 | 0 |
| $1.56 | 0 | 0 | $320.00 | $31.55 | 0 | 0 |
| $1.23 | 0 | 0 | $325.00 | $36.25 | 0 | 0 |
| $0.91 | 0 | 0 | $330.00 | $40.97 | 0 | 0 |
| $0.62 | 0 | 0 | $335.00 | $45.74 | 0 | 0 |
| $0.42 | 0 | 2 | $340.00 | $50.61 | 0 | 0 |
| $0.28 | 0 | 0 | $345.00 | $55.55 | 0 | 0 |
| $0.18 | 0 | 0 | $350.00 | $60.54 | 0 | 0 |
| $0.12 | 0 | 0 | $355.00 | $65.54 | 0 | 0 |
Nov 13, 2026 (40个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $129.46 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $124.46 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $119.47 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $114.49 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $109.50 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $104.52 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $99.53 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $94.55 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $89.56 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $84.58 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $79.60 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $74.61 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $69.63 | 0 | 0 | $220.00 | $0.01 | 0 | 0 |
| $64.66 | 0 | 0 | $225.00 | $0.01 | 0 | 0 |
| $59.69 | 0 | 0 | $230.00 | $0.03 | 0 | 250 |
| $54.74 | 0 | 0 | $235.00 | $0.06 | 0 | 250 |
| $49.82 | 0 | 0 | $240.00 | $0.13 | 0 | 250 |
| $44.95 | 0 | 0 | $245.00 | $0.25 | 0 | 0 |
| $40.17 | 0 | 0 | $250.00 | $0.45 | 0 | 0 |
| $35.50 | 0 | 0 | $255.00 | $0.76 | 0 | 4 |
| $31.00 | 0 | 0 | $260.00 | $1.24 | 0 | 13 |
| $26.52 | 0 | 5 | $265.00 | $1.75 | 0 | 13 |
| $22.23 | 0 | 2 | $270.00 | $2.45 | 0 | 0 |
| $18.32 | 0 | 5 | $275.00 | $3.53 | 0 | 10 |
| $14.40 | 0 | 3 | $280.00 | $4.60 | 0 | 0 |
| $11.26 | 0 | 20 | $285.00 | $6.45 | 0 | 0 |
| $11.35 | 4 | 23 | $290.00 | $8.88 | 0 | 0 |
| $8.85 | 1 | 30 | $295.00 | $11.57 | 0 | 0 |
| $5.09 | 0 | 103 | $300.00 | $15.26 | 0 | 0 |
| $3.78 | 0 | 0 | $305.00 | $18.96 | 0 | 3 |
| $2.73 | 0 | 207 | $310.00 | $22.91 | 0 | 0 |
| $1.98 | 0 | 41 | $315.00 | $27.17 | 0 | 0 |
| $1.61 | 0 | 0 | $320.00 | $31.81 | 0 | 0 |
| $0.80 | 3 | 3 | $325.00 | $36.53 | 0 | 0 |
| $1.09 | 0 | 0 | $330.00 | $41.31 | 0 | 0 |
| $0.91 | 0 | 0 | $335.00 | $46.13 | 0 | 0 |
| $0.76 | 0 | 0 | $340.00 | $50.99 | 0 | 0 |
| $0.63 | 0 | 0 | $345.00 | $55.88 | 0 | 0 |
| $0.53 | 0 | 0 | $350.00 | $60.79 | 0 | 0 |
| $0.45 | 0 | 0 | $355.00 | $65.72 | 0 | 0 |
期权链仅覆盖最近8个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 12:17，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 19:30:05 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
芝商所(CME Group) 讨论区 0 条评论