第一资本金融
COF
201.74
+2.88
+1.45%
第一资本金融
US · COF
#160 按市值排名
上市于 1970
201.74
+2.88
+1.45%
实时 - 追踪5344个代码 - 心跳于294秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
7352 2780
■ 看涨成交量■ 看跌成交量
- 今日看涨期权成交量超过看跌期权 2.6 倍以上——当日期权资金流向偏向乐观。
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34.71%——对应一个标准差的波动区间大约为$182.70–$220.78。
期权隐含区间（约68%概率），27天
$182.70现价 $201.74$220.78
分析师目标价区间（约12个月）
$219.00均值 $255.56$300.00
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 2 $195.00 | 看涨 | $1.40 | 1,948 | 1,910 | 66.56% |
| Oct 2 $197.50 | 看涨 | $0.55 | 1,936 | 692 | 68.58% |
| Oct 23 $205.00 | 看涨 | $3.79 | 769 | 544 | 47.84% |
| Oct 23 $215.00 | 看涨 | $1.09 | 656 | 252 | 49.39% |
| Oct 16 $200.00 | 看跌 | $1.85 | 310 | 1,311 | 57.20% |
| Oct 16 $197.50 | 看跌 | $0.80 | 256 | 881 | 64.00% |
| Oct 23 $180.00 | 看跌 | $0.41 | 241 | 80 | 53.20% |
| Oct 16 $200.00 | 看涨 | $1.26 | 219 | 3,441 | 76.17% |
| Oct 16 $202.50 | 看涨 | $0.55 | 219 | 1,517 | 78.84% |
| Oct 16 $197.50 | 看涨 | $2.91 | 211 | 181 | 84.36% |
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 (49个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $87.35 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $82.35 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $77.36 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $72.36 | 0 | 1 | $130.00 | $0.00 | 0 | 0 |
| $67.36 | 0 | 1 | $135.00 | $0.00 | 0 | 0 |
| $62.37 | 0 | 1 | $140.00 | $0.00 | 0 | 0 |
| $57.37 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $52.38 | 0 | 1 | $150.00 | $0.00 | 0 | 0 |
| $47.38 | 0 | 1 | $155.00 | $0.00 | 0 | 0 |
| $42.39 | 0 | 0 | $160.00 | $0.00 | 0 | 4 |
| $37.39 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $32.40 | 0 | 1 | $170.00 | $0.00 | 0 | 2 |
| $27.41 | 0 | 0 | $175.00 | $0.02 | 0 | 1 |
| $22.47 | 0 | 5 | $180.00 | $0.07 | 0 | 14 |
| $20.04 | 0 | 0 | $182.50 | $0.14 | 0 | 1 |
| $17.63 | 0 | 0 | $185.00 | $0.23 | 0 | 13 |
| $15.23 | 0 | 1 | $187.50 | $0.18 | 8 | 1 |
| $12.91 | 0 | 7 | $190.00 | $0.50 | 0 | 131 |
| $10.59 | 0 | 0 | $192.50 | $0.79 | 1 | 7 |
| $8.57 | 2 | 0 | $195.00 | $0.90 | 3 | 145 |
| $5.69 | 1 | 0 | $197.50 | $1.40 | 17 | 24 |
| $4.00 | 1 | 117 | $200.00 | $2.39 | 21 | 392 |
| $3.17 | 12 | 46 | $202.50 | $3.40 | 2 | 63 |
| $2.00 | 16 | 218 | $205.00 | $5.32 | 1 | 431 |
| $1.27 | 4 | 517 | $207.50 | $6.48 | 2 | 19 |
| $0.73 | 12 | 353 | $210.00 | $8.47 | 17 | 131 |
| $0.43 | 6 | 37 | $212.50 | $10.85 | 0 | 7 |
| $0.28 | 6 | 35 | $215.00 | $13.08 | 0 | 80 |
| $0.20 | 15 | 129 | $217.50 | $15.50 | 0 | 6 |
| $0.07 | 3 | 400 | $220.00 | $17.96 | 0 | 1 |
| $0.20 | 2 | 101 | $222.50 | $20.46 | 0 | 0 |
| $0.04 | 0 | 141 | $225.00 | $22.96 | 0 | 1 |
| $0.02 | 0 | 11 | $227.50 | $25.46 | 0 | 0 |
| $0.01 | 0 | 255 | $230.00 | $27.96 | 0 | 0 |
| $0.00 | 0 | 1 | $232.50 | $30.46 | 0 | 0 |
| $0.00 | 0 | 86 | $235.00 | $32.96 | 0 | 0 |
| $0.00 | 0 | 0 | $237.50 | $35.46 | 0 | 0 |
| $0.00 | 0 | 37 | $240.00 | $37.96 | 0 | 0 |
| $0.00 | 0 | 1 | $242.50 | $40.46 | 0 | 0 |
| $0.00 | 0 | 11 | $245.00 | $42.96 | 0 | 0 |
| $0.00 | 0 | 19 | $250.00 | $47.96 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $52.96 | 0 | 0 |
| $0.00 | 0 | 2 | $260.00 | $57.96 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $62.96 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $67.96 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $72.96 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $77.96 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $82.96 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $87.96 | 0 | 0 |
Oct 2, 2026 (49个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $78.22 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $73.22 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $68.22 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $63.22 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $58.23 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $53.23 | 0 | 5 | $140.00 | $0.00 | 0 | 0 |
| $48.23 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $43.23 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $38.23 | 0 | 1 | $155.00 | $0.00 | 0 | 0 |
| $33.23 | 0 | 0 | $160.00 | $0.00 | 0 | 2 |
| $28.23 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $23.24 | 0 | 0 | $170.00 | $1.06 | 1 | 3 |
| $20.74 | 0 | 0 | $172.50 | $1.10 | 1 | 2 |
| $18.25 | 0 | 0 | $175.00 | $0.02 | 0 | 5 |
| $15.76 | 0 | 0 | $177.50 | $0.03 | 0 | 5 |
| $13.28 | 0 | 2 | $180.00 | $0.06 | 2 | 110 |
| $10.81 | 0 | 0 | $182.50 | $0.08 | 0 | 28 |
| $8.36 | 0 | 0 | $185.00 | $0.20 | 173 | 438 |
| $6.11 | 0 | 5 | $187.50 | $0.50 | 1 | 50 |
| $4.39 | 12 | 16 | $190.00 | $0.75 | 33 | 342 |
| $2.39 | 5 | 6 | $192.50 | $1.10 | 17 | 392 |
| $1.40 | 1,948 | 1,910 | $195.00 | $2.74 | 76 | 279 |
| $0.55 | 1,936 | 692 | $197.50 | $4.70 | 47 | 255 |
| $0.15 | 20 | 951 | $200.00 | $6.59 | 6 | 60 |
| $0.01 | 32 | 1,090 | $202.50 | $10.50 | 59 | 4 |
| $1.90 | 2 | 187 | $205.00 | $13.00 | 52 | 0 |
| $0.11 | 4 | 73 | $207.50 | $17.10 | 2 | 0 |
| $0.05 | 6 | 91 | $210.00 | $16.93 | 0 | 0 |
| $0.00 | 0 | 44 | $212.50 | $19.43 | 0 | 0 |
| $0.00 | 0 | 54 | $215.00 | $21.93 | 0 | 0 |
| $0.00 | 0 | 23 | $217.50 | $24.43 | 0 | 0 |
| $0.00 | 0 | 66 | $220.00 | $26.93 | 0 | 0 |
| $0.00 | 0 | 5 | $222.50 | $29.43 | 0 | 0 |
| $0.00 | 0 | 94 | $225.00 | $31.93 | 0 | 0 |
| $0.00 | 0 | 4 | $227.50 | $34.43 | 0 | 0 |
| $0.00 | 0 | 65 | $230.00 | $36.93 | 0 | 0 |
| $0.00 | 0 | 0 | $232.50 | $39.43 | 0 | 0 |
| $0.00 | 0 | 558 | $235.00 | $41.93 | 0 | 0 |
| $0.00 | 0 | 59 | $240.00 | $46.93 | 0 | 0 |
| $0.00 | 0 | 10 | $245.00 | $51.93 | 0 | 0 |
| $0.00 | 0 | 7 | $250.00 | $56.93 | 0 | 0 |
| $0.00 | 0 | 1 | $255.00 | $61.93 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $66.93 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $71.93 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $76.93 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $81.93 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $86.93 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $91.93 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $96.93 | 0 | 0 |
Oct 9, 2026 (47个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $84.42 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $79.42 | 0 | 0 | $120.00 | $0.00 | 0 | 2 |
| $74.42 | 0 | 0 | $125.00 | $0.00 | 0 | 1 |
| $69.42 | 0 | 1 | $130.00 | $0.00 | 0 | 0 |
| $64.42 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $59.43 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $54.43 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $49.43 | 0 | 0 | $150.00 | $0.00 | 0 | 1 |
| $44.43 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $39.43 | 0 | 1 | $160.00 | $0.00 | 0 | 0 |
| $34.43 | 0 | 2 | $165.00 | $0.00 | 0 | 0 |
| $29.43 | 0 | 0 | $170.00 | $0.00 | 0 | 6 |
| $26.93 | 0 | 1 | $172.50 | $0.00 | 0 | 282 |
| $24.43 | 0 | 0 | $175.00 | $0.00 | 0 | 24 |
| $21.93 | 0 | 1 | $177.50 | $0.00 | 0 | 87 |
| $19.44 | 0 | 2 | $180.00 | $0.01 | 0 | 217 |
| $16.94 | 0 | 2 | $182.50 | $0.01 | 0 | 59 |
| $14.46 | 0 | 1 | $185.00 | $0.03 | 0 | 359 |
| $11.98 | 0 | 1 | $187.50 | $0.05 | 0 | 319 |
| $9.53 | 0 | 19 | $190.00 | $0.05 | 2 | 271 |
| $7.08 | 0 | 254 | $192.50 | $0.05 | 12 | 378 |
| $4.15 | 3 | 79 | $195.00 | $0.30 | 0 | 166 |
| $2.45 | 17 | 768 | $197.50 | $0.51 | 1 | 61 |
| $1.00 | 13 | 1,981 | $200.00 | $1.77 | 0 | 318 |
| $0.08 | 9 | 804 | $202.50 | $3.40 | 0 | 14 |
| $0.10 | 0 | 171 | $205.00 | $5.68 | 0 | 27 |
| $0.03 | 0 | 166 | $207.50 | $8.11 | 0 | 0 |
| $0.01 | 0 | 364 | $210.00 | $10.60 | 0 | 0 |
| $0.00 | 0 | 25 | $212.50 | $13.10 | 0 | 0 |
| $0.00 | 0 | 328 | $215.00 | $15.60 | 0 | 0 |
| $0.00 | 0 | 13 | $217.50 | $18.10 | 0 | 0 |
| $0.00 | 0 | 334 | $220.00 | $20.60 | 0 | 0 |
| $0.00 | 0 | 0 | $222.50 | $23.10 | 0 | 0 |
| $0.00 | 0 | 298 | $225.00 | $25.60 | 0 | 0 |
| $0.00 | 0 | 37 | $230.00 | $30.60 | 0 | 0 |
| $0.00 | 0 | 36 | $235.00 | $35.60 | 0 | 0 |
| $0.00 | 0 | 12 | $240.00 | $40.60 | 0 | 0 |
| $0.00 | 0 | 4 | $245.00 | $45.60 | 0 | 0 |
| $0.00 | 0 | 50 | $250.00 | $50.60 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $55.60 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $60.60 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $65.60 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $70.60 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $75.60 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $80.60 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $85.60 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $90.60 | 0 | 0 |
Oct 16, 2026 (47个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $64.35 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $59.35 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $54.35 | 0 | 1 | $140.00 | $0.00 | 0 | 5 |
| $49.35 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $44.35 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $39.35 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $34.35 | 0 | 1 | $160.00 | $0.00 | 0 | 13 |
| $29.35 | 0 | 0 | $165.00 | $0.00 | 0 | 26 |
| $25.05 | 13 | 14 | $170.00 | $1.05 | 1 | 79 |
| $21.85 | 0 | 0 | $172.50 | $1.09 | 1 | 4 |
| $19.35 | 0 | 0 | $175.00 | $0.00 | 0 | 320 |
| $16.85 | 0 | 0 | $177.50 | $0.01 | 0 | 7 |
| $14.36 | 0 | 14 | $180.00 | $0.08 | 22 | 556 |
| $11.92 | 0 | 1 | $182.50 | $0.10 | 0 | 95 |
| $10.88 | 1 | 2 | $185.00 | $0.20 | 32 | 537 |
| $12.00 | 2 | 1 | $187.50 | $0.05 | 2 | 189 |
| $9.60 | 5 | 50 | $190.00 | $0.05 | 21 | 479 |
| $7.50 | 25 | 97 | $192.50 | $0.14 | 133 | 455 |
| $4.80 | 6 | 137 | $195.00 | $0.44 | 101 | 664 |
| $2.91 | 211 | 181 | $197.50 | $0.80 | 256 | 881 |
| $1.26 | 219 | 3,441 | $200.00 | $1.85 | 310 | 1,311 |
| $0.55 | 219 | 1,517 | $202.50 | $8.45 | 0 | 24 |
| $0.25 | 111 | 1,354 | $205.00 | $8.70 | 1 | 21 |
| $0.10 | 80 | 184 | $207.50 | $13.23 | 1 | 7 |
| $0.08 | 7 | 11,626 | $210.00 | $13.83 | 1 | 109 |
| $0.03 | 2 | 208 | $212.50 | $18.25 | 0 | 0 |
| $0.03 | 0 | 488 | $215.00 | $20.73 | 0 | 0 |
| $0.02 | 4 | 245 | $217.50 | $23.22 | 0 | 0 |
| $0.03 | 20 | 10,687 | $220.00 | $25.71 | 0 | 4 |
| $0.01 | 0 | 15 | $222.50 | $28.21 | 0 | 0 |
| $0.00 | 0 | 34 | $225.00 | $30.70 | 0 | 0 |
| $0.00 | 0 | 2,016 | $230.00 | $35.70 | 0 | 0 |
| $0.00 | 0 | 2 | $235.00 | $40.70 | 0 | 0 |
| $0.00 | 0 | 441 | $240.00 | $45.70 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $50.69 | 0 | 0 |
| $0.00 | 0 | 169 | $250.00 | $55.69 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $60.69 | 0 | 0 |
| $0.00 | 0 | 40 | $260.00 | $65.69 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $70.69 | 0 | 0 |
| $0.00 | 0 | 19 | $270.00 | $75.69 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $80.69 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $85.69 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $95.69 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $105.68 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $115.68 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $125.68 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $135.68 | 0 | 0 |
Oct 23, 2026 (50个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $84.58 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $79.59 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $74.59 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $69.59 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $64.60 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $59.60 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $54.61 | 0 | 0 | $145.00 | $0.00 | 0 | 1 |
| $49.61 | 0 | 0 | $150.00 | $0.00 | 0 | 18 |
| $44.63 | 0 | 0 | $155.00 | $0.01 | 0 | 1 |
| $41.15 | 1 | 2 | $160.00 | $0.55 | 1 | 19 |
| $37.17 | 0 | 0 | $162.50 | $0.61 | 1 | 4 |
| $34.71 | 0 | 0 | $165.00 | $0.09 | 0 | 11 |
| $32.26 | 0 | 0 | $167.50 | $0.13 | 0 | 20 |
| $29.81 | 0 | 1 | $170.00 | $0.15 | 1 | 83 |
| $27.43 | 0 | 1 | $172.50 | $0.30 | 0 | 15 |
| $25.05 | 0 | 1 | $175.00 | $0.20 | 5 | 63 |
| $22.67 | 0 | 1 | $177.50 | $0.20 | 4 | 2 |
| $20.29 | 0 | 0 | $180.00 | $0.41 | 241 | 80 |
| $17.91 | 0 | 0 | $182.50 | $0.60 | 7 | 24 |
| $15.68 | 0 | 11 | $185.00 | $0.78 | 63 | 180 |
| $15.35 | 3 | 12 | $187.50 | $1.20 | 7 | 25 |
| $12.70 | 5 | 12 | $190.00 | $1.50 | 10 | 118 |
| $10.60 | 2 | 3 | $192.50 | $2.33 | 113 | 56 |
| $9.10 | 1 | 34 | $195.00 | $2.62 | 27 | 157 |
| $7.72 | 19 | 50 | $197.50 | $3.50 | 30 | 70 |
| $5.90 | 77 | 140 | $200.00 | $5.05 | 179 | 336 |
| $4.85 | 63 | 49 | $202.50 | $5.65 | 22 | 56 |
| $3.79 | 769 | 544 | $205.00 | $7.70 | 91 | 233 |
| $2.90 | 52 | 27 | $207.50 | $8.80 | 3 | 1 |
| $2.25 | 190 | 402 | $210.00 | $12.16 | 0 | 33 |
| $1.61 | 89 | 36 | $212.50 | $14.30 | 0 | 0 |
| $1.09 | 656 | 252 | $215.00 | $16.46 | 0 | 55 |
| $0.70 | 40 | 15 | $217.50 | $18.81 | 0 | 0 |
| $0.49 | 71 | 312 | $220.00 | $18.00 | 51 | 94 |
| $0.60 | 1 | 13 | $222.50 | $23.64 | 0 | 0 |
| $0.35 | 16 | 76 | $225.00 | $26.14 | 0 | 1 |
| $0.16 | 0 | 7 | $227.50 | $28.64 | 0 | 0 |
| $0.10 | 11 | 161 | $230.00 | $31.14 | 0 | 0 |
| $0.08 | 0 | 81 | $235.00 | $36.14 | 0 | 0 |
| $0.05 | 0 | 34 | $240.00 | $41.14 | 0 | 0 |
| $0.03 | 0 | 12 | $245.00 | $46.14 | 0 | 0 |
| $0.02 | 0 | 3 | $250.00 | $51.14 | 0 | 0 |
| $0.01 | 0 | 20 | $255.00 | $56.14 | 0 | 0 |
| $0.01 | 0 | 0 | $260.00 | $61.14 | 0 | 0 |
| $0.01 | 0 | 0 | $265.00 | $66.14 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $71.14 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $76.14 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $81.14 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $86.14 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $91.14 | 0 | 0 |
Oct 30, 2026 (48个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $84.79 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $79.80 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $74.80 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $69.81 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $64.82 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $59.83 | 0 | 0 | $140.00 | $0.00 | 0 | 3 |
| $54.85 | 0 | 0 | $145.00 | $0.01 | 0 | 4 |
| $49.88 | 0 | 0 | $150.00 | $0.03 | 0 | 0 |
| $44.93 | 0 | 0 | $155.00 | $0.08 | 0 | 0 |
| $40.03 | 0 | 0 | $160.00 | $0.17 | 0 | 4 |
| $35.22 | 0 | 0 | $165.00 | $0.35 | 0 | 7 |
| $30.40 | 0 | 1 | $170.00 | $0.53 | 0 | 4 |
| $27.99 | 0 | 0 | $172.50 | $0.30 | 18 | 3 |
| $27.30 | 2 | 2 | $175.00 | $0.40 | 18 | 4 |
| $23.38 | 0 | 0 | $177.50 | $0.50 | 187 | 0 |
| $21.17 | 0 | 1 | $180.00 | $0.83 | 20 | 26 |
| $18.97 | 0 | 0 | $182.50 | $1.58 | 0 | 3 |
| $16.76 | 0 | 0 | $185.00 | $1.40 | 10 | 148 |
| $15.69 | 1 | 1 | $187.50 | $1.91 | 1 | 6 |
| $15.05 | 3 | 5 | $190.00 | $2.33 | 26 | 87 |
| $12.05 | 20 | 1 | $192.50 | $3.20 | 10 | 11 |
| $11.00 | 1 | 6 | $195.00 | $3.71 | 48 | 56 |
| $9.09 | 21 | 21 | $197.50 | $4.85 | 56 | 4 |
| $7.25 | 1 | 68 | $200.00 | $5.92 | 20 | 18 |
| $6.05 | 40 | 12 | $202.50 | $6.60 | 21 | 0 |
| $5.05 | 48 | 16 | $205.00 | $9.40 | 0 | 5 |
| $4.88 | 3 | 7 | $207.50 | $8.80 | 3 | 5 |
| $3.35 | 12 | 131 | $210.00 | $10.00 | 30 | 37 |
| $3.00 | 2 | 7 | $212.50 | $15.11 | 0 | 2 |
| $2.04 | 3 | 83 | $215.00 | $17.18 | 0 | 0 |
| $1.70 | 1 | 2 | $217.50 | $19.27 | 0 | 0 |
| $1.43 | 6 | 125 | $220.00 | $21.40 | 0 | 2 |
| $0.70 | 0 | 0 | $222.50 | $23.77 | 0 | 0 |
| $0.65 | 3 | 172 | $225.00 | $26.17 | 0 | 0 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $0.26 | 0 | 59 | $230.00 | $31.14 | 0 | 0 |
| $0.13 | 0 | 13 | $235.00 | $36.14 | 0 | 0 |
| $0.06 | 0 | 5 | $240.00 | $41.14 | 0 | 0 |
| $0.03 | 0 | 9 | $245.00 | $46.14 | 0 | 0 |
| $0.01 | 0 | 0 | $250.00 | $51.14 | 0 | 0 |
| $0.01 | 0 | 0 | $255.00 | $56.14 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $61.14 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $66.14 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $71.14 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $76.14 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $81.14 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $86.14 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $91.14 | 0 | 0 |
Nov 6, 2026 (46个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $84.93 | 0 | 0 | $115.00 | $0.02 | 0 | 0 |
| $79.95 | 0 | 0 | $120.00 | $0.04 | 0 | 0 |
| $74.98 | 0 | 0 | $125.00 | $0.05 | 0 | 0 |
| $70.02 | 0 | 0 | $130.00 | $0.07 | 0 | 0 |
| $65.06 | 0 | 0 | $135.00 | $0.10 | 0 | 0 |
| $60.11 | 0 | 0 | $140.00 | $0.14 | 0 | 0 |
| $55.17 | 0 | 0 | $145.00 | $0.20 | 0 | 0 |
| $50.26 | 0 | 0 | $150.00 | $0.27 | 0 | 0 |
| $45.37 | 0 | 0 | $155.00 | $0.37 | 0 | 0 |
| $40.51 | 0 | 0 | $160.00 | $0.50 | 0 | 0 |
| $35.65 | 0 | 0 | $165.00 | $0.35 | 1 | 0 |
| $30.83 | 0 | 0 | $170.00 | $0.80 | 0 | 14 |
| $26.17 | 0 | 0 | $175.00 | $1.13 | 0 | 33 |
| $21.55 | 0 | 0 | $180.00 | $1.50 | 0 | 24 |
| $0.00 | 0 | 0 | $182.50 | $0.00 | 0 | 0 |
| $17.00 | 0 | 0 | $185.00 | $1.95 | 0 | 13 |
| $0.00 | 0 | 0 | $187.50 | $0.00 | 0 | 0 |
| $13.33 | 0 | 0 | $190.00 | $2.83 | 13 | 18 |
| $0.00 | 0 | 0 | $192.50 | $0.00 | 0 | 0 |
| $12.66 | 1 | 4 | $195.00 | $4.69 | 2 | 27 |
| $0.00 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $9.40 | 8 | 29 | $200.00 | $7.25 | 0 | 8 |
| $0.00 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $6.55 | 1 | 14 | $205.00 | $10.08 | 0 | 6 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $3.23 | 0 | 6 | $210.00 | $13.33 | 0 | 0 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $2.50 | 8 | 105 | $215.00 | $17.48 | 0 | 0 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $1.38 | 0 | 121 | $220.00 | $21.68 | 0 | 0 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $1.21 | 4 | 4 | $225.00 | $26.46 | 0 | 21 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $0.84 | 0 | 43 | $230.00 | $31.30 | 0 | 5 |
| $0.60 | 0 | 30 | $235.00 | $36.18 | 0 | 21 |
| $0.36 | 0 | 31 | $240.00 | $41.14 | 0 | 0 |
| $0.10 | 1 | 2 | $245.00 | $46.14 | 0 | 0 |
| $0.13 | 0 | 0 | $250.00 | $51.14 | 0 | 0 |
| $0.08 | 0 | 0 | $255.00 | $56.14 | 0 | 0 |
| $0.04 | 0 | 0 | $260.00 | $61.14 | 0 | 0 |
| $0.02 | 0 | 0 | $265.00 | $66.14 | 0 | 0 |
| $0.01 | 0 | 0 | $270.00 | $71.14 | 0 | 0 |
| $0.01 | 0 | 0 | $275.00 | $76.14 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $81.14 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $86.14 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $91.14 | 0 | 0 |
Nov 13, 2026 (36个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $85.54 | 0 | 0 | $115.00 | $0.14 | 0 | 0 |
| $80.60 | 0 | 0 | $120.00 | $0.19 | 0 | 0 |
| $75.66 | 0 | 0 | $125.00 | $0.24 | 0 | 0 |
| $70.74 | 0 | 0 | $130.00 | $0.30 | 0 | 0 |
| $65.83 | 0 | 0 | $135.00 | $0.37 | 0 | 0 |
| $60.93 | 0 | 0 | $140.00 | $0.46 | 0 | 0 |
| $56.05 | 0 | 0 | $145.00 | $0.56 | 0 | 0 |
| $51.19 | 0 | 3 | $150.00 | $0.69 | 0 | 0 |
| $46.35 | 0 | 3 | $155.00 | $0.83 | 0 | 0 |
| $41.54 | 0 | 0 | $160.00 | $1.01 | 0 | 0 |
| $36.76 | 0 | 0 | $165.00 | $1.21 | 0 | 1 |
| $31.97 | 0 | 0 | $170.00 | $1.42 | 0 | 1 |
| $27.19 | 0 | 0 | $175.00 | $1.62 | 0 | 4 |
| $22.41 | 0 | 1 | $180.00 | $1.83 | 0 | 15 |
| $17.62 | 0 | 0 | $185.00 | $2.04 | 0 | 14 |
| $13.80 | 0 | 0 | $190.00 | $3.15 | 1 | 8 |
| $10.36 | 0 | 4 | $195.00 | $4.80 | 0 | 24 |
| $8.04 | 0 | 5 | $200.00 | $7.52 | 0 | 2 |
| $6.10 | 5 | 5 | $205.00 | $10.79 | 0 | 0 |
| $4.33 | 2 | 156 | $210.00 | $14.09 | 0 | 0 |
| $2.80 | 46 | 31 | $215.00 | $17.78 | 0 | 0 |
| $1.62 | 0 | 65 | $220.00 | $21.60 | 0 | 0 |
| $1.01 | 0 | 29 | $225.00 | $26.23 | 0 | 0 |
| $0.90 | 1 | 30 | $230.00 | $31.14 | 0 | 0 |
| $0.50 | 30 | 0 | $235.00 | $36.14 | 0 | 0 |
| $0.20 | 0 | 30 | $240.00 | $41.14 | 0 | 0 |
| $0.11 | 0 | 0 | $245.00 | $46.14 | 0 | 0 |
| $0.06 | 0 | 0 | $250.00 | $51.14 | 0 | 0 |
| $0.03 | 0 | 0 | $255.00 | $56.14 | 0 | 0 |
| $0.02 | 0 | 0 | $260.00 | $61.14 | 0 | 0 |
| $0.01 | 0 | 0 | $265.00 | $66.14 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $71.14 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $76.14 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $81.14 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $86.14 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $91.14 | 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 12:10，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 20:02:26 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
第一资本金融 讨论区 0 条评论