相干公司(Coherent)
COHR
232.90
-17.70
-7.06%
相干公司(Coherent)
US · COHR
#385 按市值排名
上市于 1970
232.90
-17.70
-7.06%
实时 - 追踪5344个代码 - 心跳于211秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看跌占优
33469 41934
■ 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84.05%——对应一个标准差的波动区间大约为$179.66–$286.14。
期权隐含区间（约68%概率），27天
$179.66现价 $232.90$286.14
分析师目标价区间（约12个月）
$350.00均值 $421.79$500.00
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 $300.00 | 看跌 | $49.24 | 4,489 | 346 | 0.00% |
| Oct 16 $310.00 | 看跌 | $59.87 | 3,198 | 13 | 415.84% |
| Oct 16 $290.00 | 看跌 | $39.45 | 2,582 | 791 | 210.86% |
| Oct 2 $310.00 | 看跌 | $2.10 | 2,239 | 1,068 | 150.79% |
| Oct 2 $320.00 | 看涨 | $5.53 | 1,626 | 877 | 157.44% |
| Oct 2 $350.00 | 看涨 | $0.25 | 1,369 | 1,777 | 168.96% |
| Sep 25 $320.00 | 看涨 | $11.51 | 1,334 | 566 | 73.37% |
| Sep 25 $270.00 | 看跌 | $0.85 | 1,229 | 344 | 83.68% |
| Oct 2 $330.00 | 看涨 | $2.13 | 1,144 | 930 | 152.43% |
| Oct 2 $300.00 | 看涨 | $19.20 | 1,059 | 589 | 131.90% |
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 (106个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $136.37 | 0 | 1 | $160.00 | $0.06 | 0 | 7 |
| $131.39 | 0 | 1 | $165.00 | $0.08 | 0 | 5 |
| $142.97 | 2 | 1 | $170.00 | $0.09 | 0 | 2 |
| $138.00 | 2 | 0 | $175.00 | $0.10 | 0 | 4 |
| $116.44 | 0 | 0 | $180.00 | $0.11 | 0 | 3 |
| $111.45 | 0 | 0 | $185.00 | $0.12 | 0 | 10 |
| $106.47 | 0 | 0 | $190.00 | $0.14 | 0 | 9 |
| $101.49 | 0 | 1 | $195.00 | $0.15 | 0 | 48 |
| $107.69 | 4 | 5 | $200.00 | $0.20 | 47 | 163 |
| $99.10 | 1 | 2 | $205.00 | $0.08 | 1 | 42 |
| $86.54 | 0 | 1 | $210.00 | $0.18 | 0 | 74 |
| $81.55 | 0 | 3 | $215.00 | $0.10 | 1 | 180 |
| $76.61 | 0 | 4 | $220.00 | $0.07 | 64 | 213 |
| $74.13 | 0 | 2 | $222.50 | $0.27 | 0 | 2 |
| $71.66 | 0 | 7 | $225.00 | $0.17 | 4 | 100 |
| $69.19 | 0 | 7 | $227.50 | $0.19 | 1 | 3 |
| $66.71 | 0 | 1 | $230.00 | $0.10 | 45 | 718 |
| $64.24 | 0 | 0 | $232.50 | $0.37 | 0 | 5 |
| $61.78 | 0 | 0 | $235.00 | $0.17 | 50 | 320 |
| $59.35 | 0 | 0 | $237.50 | $0.19 | 3 | 16 |
| $56.93 | 0 | 4 | $240.00 | $0.20 | 59 | 439 |
| $54.50 | 0 | 0 | $242.50 | $0.20 | 15 | 11 |
| $52.07 | 0 | 1 | $245.00 | $0.17 | 125 | 186 |
| $49.65 | 0 | 0 | $247.50 | $0.23 | 148 | 105 |
| $63.75 | 10 | 23 | $250.00 | $0.40 | 454 | 395 |
| $55.80 | 1 | 1 | $252.50 | $0.33 | 109 | 31 |
| $54.73 | 1 | 6 | $255.00 | $0.35 | 221 | 214 |
| $40.64 | 0 | 0 | $257.50 | $0.51 | 10 | 110 |
| $38.48 | 0 | 5 | $260.00 | $0.50 | 289 | 435 |
| $36.32 | 0 | 10 | $262.50 | $0.60 | 4 | 25 |
| $53.22 | 4 | 20 | $265.00 | $0.63 | 83 | 397 |
| $32.15 | 0 | 3 | $267.50 | $0.90 | 37 | 57 |
| $45.60 | 6 | 245 | $270.00 | $0.85 | 1,229 | 344 |
| $28.13 | 0 | 123 | $272.50 | $1.15 | 17 | 22 |
| $43.54 | 4 | 36 | $275.00 | $1.20 | 181 | 273 |
| $37.36 | 2 | 4 | $277.50 | $1.36 | 87 | 30 |
| $40.00 | 14 | 82 | $280.00 | $1.65 | 316 | 305 |
| $32.37 | 1 | 5 | $282.50 | $2.13 | 8 | 37 |
| $28.07 | 3 | 107 | $285.00 | $2.15 | 109 | 443 |
| $26.10 | 15 | 15 | $287.50 | $3.00 | 70 | 118 |
| $24.05 | 49 | 378 | $290.00 | $3.00 | 346 | 715 |
| $20.03 | 17 | 60 | $292.50 | $3.60 | 18 | 10 |
| $21.85 | 37 | 461 | $295.00 | $4.11 | 44 | 341 |
| $19.41 | 9 | 16 | $297.50 | $5.58 | 12 | 32 |
| $23.24 | 528 | 778 | $300.00 | $5.14 | 197 | 799 |
| $15.80 | 7 | 23 | $302.50 | $7.22 | 19 | 14 |
| $19.55 | 172 | 104 | $305.00 | $10.00 | 28 | 87 |
| $16.19 | 83 | 19 | $307.50 | $7.73 | 112 | 0 |
| $16.95 | 371 | 279 | $310.00 | $8.75 | 177 | 67 |
| $14.82 | 52 | 85 | $312.50 | $9.72 | 55 | 0 |
| $14.00 | 664 | 613 | $315.00 | $10.99 | 446 | 32 |
| $11.30 | 92 | 51 | $317.50 | $14.70 | 41 | 1 |
| $11.51 | 1,334 | 566 | $320.00 | $18.84 | 26 | 44 |
| $9.48 | 51 | 24 | $322.50 | $29.66 | 0 | 1 |
| $9.20 | 225 | 254 | $325.00 | $23.85 | 4 | 26 |
| $8.09 | 101 | 25 | $327.50 | $34.06 | 0 | 0 |
| $7.40 | 472 | 924 | $330.00 | $19.90 | 12 | 56 |
| $6.40 | 307 | 106 | $332.50 | $38.46 | 0 | 0 |
| $6.10 | 112 | 171 | $335.00 | $40.67 | 0 | 10 |
| $5.50 | 24 | 106 | $337.50 | $42.98 | 0 | 0 |
| $4.75 | 804 | 1,146 | $340.00 | $26.40 | 16 | 20 |
| $3.33 | 26 | 7 | $342.50 | $40.80 | 3 | 0 |
| $3.30 | 86 | 106 | $345.00 | $33.31 | 3 | 9 |
| $3.20 | 44 | 15 | $347.50 | $41.00 | 2 | 0 |
| $2.87 | 747 | 654 | $350.00 | $54.59 | 0 | 38 |
| $2.80 | 37 | 4 | $352.50 | $57.03 | 0 | 0 |
| $1.95 | 243 | 39 | $355.00 | $59.48 | 0 | 29 |
| $1.45 | 4 | 0 | $357.50 | $61.92 | 0 | 0 |
| $1.58 | 343 | 306 | $360.00 | $51.00 | 3 | 25 |
| $1.05 | 5 | 2 | $362.50 | $66.82 | 0 | 0 |
| $1.25 | 71 | 154 | $365.00 | $69.27 | 0 | 14 |
| $1.05 | 20 | 2 | $367.50 | $71.72 | 0 | 6 |
| $1.06 | 64 | 47 | $370.00 | $74.18 | 0 | 6 |
| $0.39 | 0 | 0 | $372.50 | $76.67 | 0 | 0 |
| $0.85 | 231 | 233 | $375.00 | $79.16 | 0 | 2 |
| $0.36 | 0 | 3 | $377.50 | $81.65 | 0 | 0 |
| $0.60 | 249 | 75 | $380.00 | $84.14 | 0 | 2 |
| $0.42 | 1 | 5 | $382.50 | $86.63 | 0 | 0 |
| $0.29 | 1 | 11 | $385.00 | $89.12 | 0 | 1 |
| $0.30 | 0 | 0 | $387.50 | $91.61 | 0 | 0 |
| $0.23 | 1 | 37 | $390.00 | $94.10 | 0 | 1 |
| $0.27 | 0 | 0 | $392.50 | $96.59 | 0 | 0 |
| $0.26 | 0 | 15 | $395.00 | $99.08 | 0 | 0 |
| $0.24 | 0 | 0 | $397.50 | $101.57 | 0 | 0 |
| $0.23 | 0 | 170 | $400.00 | $104.06 | 0 | 1 |
| $0.21 | 0 | 200 | $402.50 | $106.55 | 0 | 0 |
| $0.20 | 0 | 16 | $405.00 | $109.04 | 0 | 1 |
| $0.05 | 22 | 16 | $410.00 | $114.03 | 0 | 0 |
| $0.14 | 0 | 22 | $415.00 | $119.02 | 0 | 1 |
| $0.12 | 0 | 14 | $420.00 | $124.02 | 0 | 1 |
| $0.10 | 0 | 1 | $425.00 | $129.02 | 0 | 1 |
| $0.08 | 0 | 6 | $430.00 | $134.02 | 0 | 0 |
| $0.07 | 0 | 1 | $435.00 | $139.02 | 0 | 0 |
| $0.05 | 0 | 9 | $440.00 | $144.02 | 0 | 0 |
| $0.04 | 0 | 4 | $445.00 | $149.02 | 0 | 0 |
| $0.03 | 0 | 5 | $450.00 | $154.02 | 0 | 0 |
| $0.02 | 0 | 55 | $455.00 | $159.02 | 0 | 0 |
| $0.02 | 0 | 1 | $460.00 | $164.02 | 0 | 0 |
| $0.01 | 0 | 2 | $465.00 | $169.02 | 0 | 0 |
| $0.05 | 5 | 95 | $470.00 | $174.02 | 0 | 0 |
| $0.01 | 0 | 3 | $475.00 | $179.02 | 0 | 0 |
| $0.01 | 0 | 2 | $480.00 | $184.02 | 0 | 0 |
| $0.00 | 0 | 1 | $485.00 | $189.02 | 0 | 0 |
| $0.00 | 0 | 9 | $490.00 | $194.02 | 0 | 0 |
| $0.00 | 0 | 1 | $495.00 | $199.02 | 0 | 0 |
| $0.00 | 0 | 62 | $500.00 | $204.02 | 0 | 0 |
Oct 2, 2026 (108个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $117.81 | 0 | 0 | $170.00 | $0.00 | 0 | 20 |
| $112.81 | 0 | 0 | $175.00 | $0.00 | 0 | 4 |
| $107.81 | 0 | 1 | $180.00 | $0.00 | 0 | 75 |
| $102.81 | 0 | 0 | $185.00 | $0.00 | 0 | 9 |
| $97.81 | 0 | 3 | $190.00 | $0.00 | 0 | 3 |
| $92.81 | 0 | 10 | $195.00 | $0.00 | 0 | 5 |
| $87.81 | 0 | 6 | $200.00 | $0.00 | 0 | 67 |
| $82.81 | 0 | 0 | $205.00 | $0.00 | 0 | 40 |
| $77.81 | 0 | 4 | $210.00 | $0.00 | 0 | 50 |
| $75.31 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $72.81 | 0 | 0 | $215.00 | $0.00 | 0 | 105 |
| $70.31 | 0 | 0 | $217.50 | $0.00 | 0 | 1 |
| $98.90 | 2 | 55 | $220.00 | $0.03 | 4 | 210 |
| $65.31 | 0 | 0 | $222.50 | $0.09 | 1 | 8 |
| $62.81 | 0 | 0 | $225.00 | $0.01 | 1 | 690 |
| $60.31 | 0 | 0 | $227.50 | $0.01 | 0 | 0 |
| $88.95 | 4 | 4 | $230.00 | $0.03 | 6 | 159 |
| $55.31 | 0 | 0 | $232.50 | $0.02 | 0 | 16 |
| $52.82 | 0 | 0 | $235.00 | $0.05 | 1 | 467 |
| $50.33 | 0 | 0 | $237.50 | $0.05 | 0 | 18 |
| $78.93 | 20 | 29 | $240.00 | $0.08 | 51 | 578 |
| $45.37 | 0 | 0 | $242.50 | $0.09 | 0 | 44 |
| $42.89 | 0 | 2 | $245.00 | $0.03 | 4 | 163 |
| $40.41 | 0 | 0 | $247.50 | $0.05 | 10 | 42 |
| $68.97 | 20 | 32 | $250.00 | $0.03 | 313 | 851 |
| $35.46 | 0 | 0 | $252.50 | $0.04 | 13 | 52 |
| $33.03 | 0 | 15 | $255.00 | $0.04 | 73 | 422 |
| $30.59 | 0 | 0 | $257.50 | $0.05 | 25 | 105 |
| $58.70 | 6 | 9 | $260.00 | $0.05 | 112 | 1,297 |
| $25.78 | 0 | 0 | $262.50 | $0.05 | 62 | 149 |
| $47.83 | 2 | 306 | $265.00 | $0.05 | 341 | 620 |
| $45.37 | 2 | 201 | $267.50 | $0.05 | 153 | 211 |
| $51.00 | 191 | 752 | $270.00 | $0.05 | 493 | 764 |
| $39.92 | 1 | 74 | $272.50 | $0.10 | 87 | 151 |
| $38.30 | 11 | 51 | $275.00 | $0.21 | 310 | 324 |
| $42.20 | 10 | 68 | $277.50 | $0.10 | 53 | 93 |
| $40.00 | 56 | 234 | $280.00 | $0.11 | 269 | 615 |
| $37.00 | 10 | 32 | $282.50 | $0.14 | 528 | 357 |
| $33.00 | 40 | 280 | $285.00 | $0.12 | 274 | 440 |
| $30.20 | 27 | 82 | $287.50 | $0.15 | 72 | 113 |
| $27.37 | 110 | 118 | $290.00 | $0.20 | 268 | 478 |
| $24.98 | 67 | 87 | $292.50 | $0.25 | 25 | 33 |
| $25.00 | 171 | 186 | $295.00 | $0.40 | 253 | 480 |
| $21.30 | 206 | 203 | $297.50 | $0.50 | 77 | 96 |
| $19.20 | 1,059 | 589 | $300.00 | $0.69 | 549 | 385 |
| $20.30 | 73 | 132 | $302.50 | $1.44 | 50 | 345 |
| $14.00 | 159 | 592 | $305.00 | $1.15 | 268 | 183 |
| $13.70 | 176 | 357 | $307.50 | $1.55 | 63 | 84 |
| $11.17 | 481 | 1,898 | $310.00 | $2.10 | 2,239 | 1,068 |
| $9.00 | 400 | 211 | $312.50 | $4.07 | 134 | 66 |
| $8.20 | 407 | 779 | $315.00 | $3.84 | 452 | 158 |
| $6.20 | 266 | 268 | $317.50 | $4.86 | 196 | 81 |
| $5.53 | 1,626 | 877 | $320.00 | $6.00 | 184 | 130 |
| $4.00 | 127 | 192 | $322.50 | $8.00 | 12 | 10 |
| $2.83 | 508 | 447 | $325.00 | $9.40 | 12 | 25 |
| $2.55 | 285 | 150 | $327.50 | $12.27 | 2 | 2 |
| $2.13 | 1,144 | 930 | $330.00 | $12.41 | 30 | 27 |
| $1.47 | 230 | 185 | $332.50 | $16.00 | 14 | 5 |
| $1.25 | 201 | 183 | $335.00 | $47.43 | 0 | 27 |
| $0.85 | 141 | 246 | $337.50 | $21.47 | 1 | 1 |
| $0.65 | 485 | 653 | $340.00 | $20.80 | 55 | 52 |
| $0.45 | 12 | 18 | $342.50 | $54.85 | 0 | 1 |
| $0.39 | 66 | 74 | $345.00 | $57.33 | 0 | 0 |
| $0.25 | 71 | 55 | $347.50 | $59.81 | 0 | 1 |
| $0.25 | 1,369 | 1,777 | $350.00 | $33.50 | 10 | 10 |
| $0.25 | 7 | 224 | $352.50 | $64.78 | 0 | 0 |
| $0.15 | 2 | 62 | $355.00 | $67.27 | 0 | 0 |
| $0.12 | 5 | 10 | $357.50 | $69.76 | 0 | 0 |
| $0.15 | 92 | 391 | $360.00 | $39.90 | 23 | 0 |
| $0.01 | 0 | 4 | $362.50 | $47.58 | 1 | 0 |
| $0.06 | 30 | 187 | $365.00 | $77.24 | 0 | 0 |
| $0.01 | 0 | 0 | $367.50 | $79.74 | 0 | 0 |
| $0.20 | 5 | 131 | $370.00 | $82.24 | 0 | 0 |
| $0.00 | 0 | 11 | $372.50 | $59.35 | 10 | 0 |
| $0.00 | 0 | 9 | $375.00 | $87.24 | 0 | 0 |
| $0.00 | 0 | 13 | $377.50 | $89.73 | 0 | 0 |
| $0.00 | 0 | 181 | $380.00 | $92.23 | 0 | 0 |
| $0.00 | 0 | 0 | $382.50 | $94.73 | 0 | 0 |
| $0.00 | 0 | 215 | $385.00 | $97.23 | 0 | 0 |
| $0.00 | 0 | 0 | $387.50 | $99.73 | 0 | 0 |
| $0.00 | 0 | 31 | $390.00 | $102.23 | 0 | 0 |
| $0.00 | 0 | 0 | $392.50 | $104.73 | 0 | 0 |
| $0.00 | 0 | 12 | $395.00 | $107.23 | 0 | 0 |
| $0.00 | 0 | 0 | $397.50 | $109.73 | 0 | 0 |
| $0.00 | 0 | 387 | $400.00 | $112.23 | 0 | 0 |
| $0.00 | 0 | 0 | $402.50 | $114.73 | 0 | 0 |
| $0.00 | 0 | 77 | $405.00 | $117.23 | 0 | 0 |
| $0.00 | 0 | 0 | $407.50 | $119.73 | 0 | 0 |
| $0.08 | 5 | 22 | $410.00 | $122.23 | 0 | 0 |
| $0.00 | 0 | 0 | $412.50 | $124.73 | 0 | 0 |
| $0.00 | 0 | 36 | $415.00 | $127.23 | 0 | 0 |
| $0.05 | 7 | 115 | $420.00 | $132.22 | 0 | 0 |
| $0.00 | 0 | 86 | $425.00 | $137.22 | 0 | 0 |
| $0.00 | 0 | 61 | $430.00 | $142.22 | 0 | 0 |
| $0.00 | 0 | 9 | $435.00 | $147.22 | 0 | 0 |
| $0.00 | 0 | 4 | $440.00 | $152.22 | 0 | 0 |
| $0.00 | 0 | 9 | $445.00 | $157.22 | 0 | 0 |
| $0.00 | 0 | 6 | $450.00 | $162.22 | 0 | 0 |
| $0.00 | 0 | 0 | $455.00 | $167.22 | 0 | 0 |
| $0.00 | 0 | 0 | $460.00 | $172.22 | 0 | 0 |
| $0.00 | 0 | 0 | $465.00 | $177.21 | 0 | 0 |
| $0.00 | 0 | 0 | $470.00 | $182.21 | 0 | 0 |
| $0.00 | 0 | 0 | $475.00 | $187.21 | 0 | 0 |
| $0.00 | 0 | 0 | $480.00 | $192.21 | 0 | 0 |
| $0.00 | 0 | 0 | $485.00 | $197.21 | 0 | 0 |
| $0.00 | 0 | 0 | $490.00 | $202.21 | 0 | 0 |
| $0.00 | 0 | 2 | $495.00 | $207.21 | 0 | 0 |
| $0.00 | 0 | 7 | $500.00 | $212.21 | 0 | 0 |
Oct 9, 2026 (96个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $0.00 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $156.10 | 1 | 0 | $170.00 | $0.00 | 0 | 4 |
| $127.41 | 0 | 0 | $175.00 | $0.01 | 0 | 0 |
| $122.42 | 0 | 0 | $180.00 | $0.01 | 0 | 2 |
| $117.43 | 0 | 0 | $185.00 | $0.02 | 0 | 3 |
| $112.44 | 0 | 0 | $190.00 | $0.03 | 0 | 6 |
| $107.45 | 0 | 0 | $195.00 | $0.05 | 0 | 6 |
| $102.47 | 0 | 5 | $200.00 | $0.06 | 0 | 102 |
| $97.48 | 0 | 0 | $205.00 | $0.08 | 0 | 90 |
| $92.50 | 0 | 3 | $210.00 | $0.09 | 0 | 99 |
| $87.51 | 0 | 0 | $215.00 | $0.10 | 0 | 53 |
| $82.53 | 0 | 10 | $220.00 | $0.12 | 0 | 97 |
| $77.54 | 0 | 1 | $225.00 | $0.13 | 0 | 342 |
| $75.05 | 0 | 1 | $227.50 | $0.14 | 0 | 2 |
| $72.56 | 0 | 0 | $230.00 | $0.15 | 0 | 45 |
| $70.07 | 0 | 0 | $232.50 | $0.16 | 0 | 1 |
| $67.58 | 0 | 1 | $235.00 | $0.16 | 0 | 108 |
| $65.08 | 0 | 1 | $237.50 | $0.17 | 0 | 1 |
| $62.59 | 0 | 3 | $240.00 | $0.18 | 0 | 622 |
| $60.10 | 0 | 1 | $242.50 | $0.18 | 0 | 2 |
| $57.61 | 0 | 0 | $245.00 | $0.03 | 1 | 88 |
| $78.60 | 1 | 0 | $247.50 | $0.20 | 0 | 10 |
| $52.62 | 0 | 7 | $250.00 | $0.21 | 0 | 277 |
| $50.13 | 0 | 0 | $252.50 | $0.21 | 0 | 60 |
| $47.64 | 0 | 7 | $255.00 | $0.22 | 0 | 185 |
| $63.40 | 1 | 0 | $257.50 | $0.23 | 0 | 10 |
| $42.65 | 0 | 93 | $260.00 | $0.24 | 0 | 276 |
| $40.16 | 0 | 0 | $262.50 | $0.24 | 0 | 20 |
| $37.67 | 0 | 10 | $265.00 | $0.25 | 0 | 270 |
| $35.17 | 0 | 0 | $267.50 | $0.26 | 0 | 6 |
| $37.57 | 40 | 362 | $270.00 | $0.03 | 4 | 576 |
| $30.19 | 0 | 2 | $272.50 | $0.27 | 0 | 11 |
| $27.70 | 0 | 89 | $275.00 | $0.03 | 28 | 497 |
| $25.20 | 0 | 7 | $277.50 | $0.29 | 0 | 95 |
| $46.00 | 2 | 548 | $280.00 | $0.08 | 9 | 397 |
| $20.42 | 0 | 8 | $282.50 | $0.10 | 3 | 29 |
| $18.14 | 0 | 66 | $285.00 | $0.08 | 37 | 576 |
| $43.00 | 1 | 11 | $287.50 | $0.05 | 8 | 95 |
| $15.50 | 7 | 143 | $290.00 | $0.20 | 89 | 450 |
| $17.00 | 2 | 31 | $292.50 | $0.09 | 6 | 93 |
| $12.21 | 10 | 41 | $295.00 | $0.47 | 22 | 761 |
| $9.00 | 5 | 64 | $297.50 | $0.40 | 8 | 160 |
| $8.80 | 114 | 249 | $300.00 | $0.97 | 444 | 1,124 |
| $6.00 | 11 | 24 | $302.50 | $1.17 | 12 | 238 |
| $5.00 | 147 | 91 | $305.00 | $2.70 | 126 | 287 |
| $3.60 | 380 | 36 | $307.50 | $4.20 | 47 | 304 |
| $2.46 | 757 | 363 | $310.00 | $5.24 | 391 | 855 |
| $1.40 | 220 | 80 | $312.50 | $6.59 | 276 | 193 |
| $0.50 | 214 | 213 | $315.00 | $8.80 | 138 | 460 |
| $0.47 | 57 | 355 | $317.50 | $10.74 | 3 | 125 |
| $0.31 | 720 | 1,444 | $320.00 | $13.58 | 132 | 671 |
| $0.16 | 39 | 44 | $322.50 | $15.48 | 12 | 65 |
| $0.05 | 147 | 248 | $325.00 | $18.00 | 23 | 210 |
| $0.05 | 94 | 111 | $327.50 | $22.55 | 39 | 52 |
| $0.08 | 388 | 624 | $330.00 | $26.10 | 48 | 352 |
| $0.20 | 23 | 114 | $332.50 | $12.50 | 5 | 10 |
| $0.04 | 250 | 501 | $335.00 | $32.73 | 0 | 1 |
| $0.45 | 14 | 185 | $337.50 | $30.00 | 1 | 17 |
| $0.04 | 103 | 636 | $340.00 | $11.24 | 3 | 43 |
| $0.35 | 24 | 454 | $342.50 | $40.16 | 0 | 0 |
| $0.38 | 5 | 605 | $345.00 | $42.65 | 0 | 2 |
| $0.45 | 5 | 430 | $347.50 | $45.15 | 0 | 4 |
| $0.04 | 83 | 1,136 | $350.00 | $42.70 | 2 | 2 |
| $0.03 | 1 | 192 | $352.50 | $50.15 | 0 | 0 |
| $0.05 | 3 | 138 | $355.00 | $52.65 | 0 | 0 |
| $0.05 | 5 | 50 | $357.50 | $55.15 | 0 | 0 |
| $0.02 | 13 | 545 | $360.00 | $57.65 | 0 | 0 |
| $0.00 | 0 | 40 | $362.50 | $60.15 | 0 | 0 |
| $0.00 | 0 | 153 | $365.00 | $62.65 | 0 | 0 |
| $0.00 | 0 | 78 | $367.50 | $65.15 | 0 | 0 |
| $0.03 | 13 | 344 | $370.00 | $43.80 | 1 | 1 |
| $0.00 | 0 | 30 | $372.50 | $70.15 | 0 | 0 |
| $0.05 | 3 | 908 | $375.00 | $72.65 | 0 | 0 |
| $0.00 | 0 | 23 | $377.50 | $75.15 | 0 | 0 |
| $0.00 | 0 | 364 | $380.00 | $77.65 | 0 | 1 |
| $0.00 | 0 | 1 | $382.50 | $80.15 | 0 | 0 |
| $0.00 | 0 | 48 | $385.00 | $82.65 | 0 | 0 |
| $0.00 | 0 | 0 | $387.50 | $85.15 | 0 | 0 |
| $0.00 | 0 | 58 | $390.00 | $87.65 | 0 | 1 |
| $0.04 | 1 | 17 | $395.00 | $92.65 | 0 | 0 |
| $0.00 | 0 | 206 | $400.00 | $97.65 | 0 | 0 |
| $0.00 | 0 | 10 | $405.00 | $102.65 | 0 | 0 |
| $0.00 | 0 | 95 | $410.00 | $107.65 | 0 | 0 |
| $0.00 | 0 | 8 | $415.00 | $112.65 | 0 | 0 |
| $0.00 | 0 | 60 | $420.00 | $117.65 | 0 | 0 |
| $0.00 | 0 | 19 | $425.00 | $122.65 | 0 | 0 |
| $0.00 | 0 | 5 | $430.00 | $127.65 | 0 | 0 |
| $0.00 | 0 | 55 | $435.00 | $132.65 | 0 | 0 |
| $0.00 | 0 | 36 | $440.00 | $137.65 | 0 | 0 |
| $0.00 | 0 | 18 | $445.00 | $142.65 | 0 | 0 |
| $0.00 | 0 | 90 | $450.00 | $147.65 | 0 | 0 |
| $0.00 | 0 | 57 | $455.00 | $152.65 | 0 | 0 |
| $0.00 | 0 | 78 | $460.00 | $157.65 | 0 | 0 |
Oct 16, 2026 (120个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $148.44 | 0 | 16 | $115.00 | $0.23 | 4 | 179 |
| $143.44 | 0 | 10 | $120.00 | $0.18 | 22 | 215 |
| $138.44 | 0 | 2 | $125.00 | $0.00 | 0 | 25 |
| $133.44 | 0 | 7 | $130.00 | $0.00 | 0 | 122 |
| $128.44 | 0 | 7 | $135.00 | $0.00 | 0 | 27 |
| $123.44 | 0 | 9 | $140.00 | $0.00 | 0 | 51 |
| $118.44 | 0 | 1 | $145.00 | $0.00 | 0 | 61 |
| $113.45 | 0 | 9 | $150.00 | $0.10 | 12 | 122 |
| $108.45 | 0 | 2 | $155.00 | $0.10 | 2 | 62 |
| $103.46 | 0 | 15 | $160.00 | $0.01 | 0 | 804 |
| $98.47 | 0 | 3 | $165.00 | $0.02 | 0 | 61 |
| $93.49 | 0 | 7 | $170.00 | $0.05 | 135 | 713 |
| $88.50 | 0 | 4 | $175.00 | $0.38 | 2 | 181 |
| $83.52 | 0 | 4 | $180.00 | $0.05 | 18 | 359 |
| $78.54 | 0 | 5 | $185.00 | $0.10 | 10 | 166 |
| $54.14 | 1 | 35 | $190.00 | $0.21 | 1 | 467 |
| $68.58 | 0 | 2 | $195.00 | $0.33 | 6 | 169 |
| $45.75 | 13 | 47 | $200.00 | $0.05 | 232 | 1,678 |
| $36.00 | 5 | 20 | $210.00 | $0.05 | 106 | 2,274 |
| $23.90 | 10 | 167 | $220.00 | $0.10 | 214 | 918 |
| $20.95 | 40 | 86 | $230.00 | $0.30 | 669 | 1,516 |
| $7.70 | 1 | 1 | $235.00 | $0.70 | 144 | 228 |
| $8.40 | 215 | 88 | $240.00 | $1.55 | 846 | 3,223 |
| $10.80 | 27 | 15 | $242.50 | $2.06 | 66 | 41 |
| $8.40 | 276 | 110 | $245.00 | $3.50 | 161 | 396 |
| $6.50 | 93 | 67 | $247.50 | $3.50 | 10 | 21 |
| $5.40 | 458 | 424 | $250.00 | $4.50 | 673 | 1,735 |
| $3.90 | 24 | 14 | $252.50 | $6.86 | 9 | 9 |
| $3.23 | 328 | 272 | $255.00 | $8.00 | 232 | 267 |
| $2.63 | 217 | 191 | $257.50 | $18.22 | 7 | 26 |
| $1.70 | 599 | 501 | $260.00 | $11.51 | 892 | 1,138 |
| $1.25 | 50 | 22 | $262.50 | $7.60 | 0 | 24 |
| $0.85 | 228 | 184 | $265.00 | $15.65 | 137 | 684 |
| $0.28 | 40 | 107 | $267.50 | $10.00 | 0 | 67 |
| $0.70 | 462 | 872 | $270.00 | $20.00 | 430 | 1,517 |
| $0.25 | 51 | 71 | $272.50 | $22.52 | 16 | 152 |
| $0.23 | 89 | 129 | $275.00 | $25.20 | 251 | 413 |
| $0.11 | 22 | 29 | $277.50 | $33.02 | 22 | 174 |
| $0.10 | 740 | 830 | $280.00 | $29.70 | 223 | 1,077 |
| $0.10 | 10 | 82 | $282.50 | $33.00 | 36 | 219 |
| $0.04 | 73 | 184 | $285.00 | $36.06 | 76 | 62 |
| $0.05 | 17 | 112 | $287.50 | $36.95 | 331 | 53 |
| $0.08 | 659 | 1,404 | $290.00 | $39.45 | 2,582 | 791 |
| $0.08 | 21 | 52 | $292.50 | $42.10 | 4 | 13 |
| $0.06 | 34 | 580 | $295.00 | $43.67 | 550 | 28 |
| $0.08 | 13 | 63 | $297.50 | $50.00 | 182 | 1 |
| $0.03 | 71 | 1,407 | $300.00 | $49.24 | 4,489 | 346 |
| $0.04 | 21 | 157 | $302.50 | $56.80 | 223 | 50 |
| $0.09 | 18 | 230 | $305.00 | $63.50 | 222 | 67 |
| $0.56 | 1 | 349 | $307.50 | $57.10 | 118 | 1 |
| $0.05 | 20 | 964 | $310.00 | $59.87 | 3,198 | 13 |
| $0.25 | 5 | 159 | $312.50 | $71.00 | 20 | 11 |
| $0.05 | 12 | 383 | $315.00 | $64.80 | 487 | 1 |
| $0.10 | 5 | 58 | $317.50 | $69.90 | 371 | 212 |
| $0.06 | 24 | 1,944 | $320.00 | $78.10 | 352 | 3 |
| $0.01 | 5 | 356 | $322.50 | $74.90 | 26 | 0 |
| $0.15 | 7 | 515 | $325.00 | $77.70 | 69 | 0 |
| $0.75 | 3 | 75 | $327.50 | $64.20 | 0 | 0 |
| $0.08 | 70 | 1,605 | $330.00 | $87.99 | 80 | 1 |
| $0.05 | 18 | 297 | $332.50 | $69.18 | 0 | 2 |
| $0.05 | 13 | 566 | $335.00 | $87.40 | 34 | 14 |
| $0.07 | 1 | 83 | $337.50 | $74.18 | 0 | 0 |
| $0.03 | 75 | 1,615 | $340.00 | $98.70 | 141 | 0 |
| $0.04 | 103 | 117 | $342.50 | $79.18 | 0 | 0 |
| $0.01 | 40 | 279 | $345.00 | $81.68 | 0 | 0 |
| $0.05 | 1 | 32 | $347.50 | $84.18 | 0 | 0 |
| $0.01 | 8 | 1,209 | $350.00 | $104.90 | 35 | 117 |
| $0.00 | 0 | 22 | $352.50 | $89.18 | 0 | 0 |
| $0.00 | 0 | 367 | $355.00 | $91.68 | 0 | 0 |
| $0.00 | 0 | 33 | $357.50 | $94.18 | 0 | 0 |
| $0.01 | 2 | 819 | $360.00 | $96.68 | 0 | 0 |
| $0.00 | 0 | 27 | $362.50 | $99.18 | 0 | 0 |
| $0.00 | 0 | 131 | $365.00 | $101.68 | 0 | 0 |
| $0.00 | 0 | 53 | $367.50 | $104.18 | 0 | 0 |
| $0.06 | 108 | 339 | $370.00 | $106.68 | 0 | 1 |
| $0.00 | 0 | 8 | $372.50 | $109.18 | 0 | 0 |
| $0.00 | 0 | 139 | $375.00 | $129.90 | 1 | 0 |
| $0.00 | 0 | 17 | $377.50 | $114.18 | 0 | 0 |
| $0.05 | 1 | 627 | $380.00 | $116.68 | 0 | 0 |
| $0.00 | 0 | 3 | $382.50 | $119.18 | 0 | 0 |
| $0.00 | 0 | 43 | $385.00 | $121.68 | 0 | 0 |
| $0.00 | 0 | 25 | $387.50 | $124.18 | 0 | 0 |
| $0.00 | 0 | 403 | $390.00 | $126.68 | 0 | 0 |
| $0.00 | 0 | 0 | $392.50 | $129.18 | 0 | 0 |
| $0.00 | 0 | 0 | $395.00 | $131.68 | 0 | 0 |
| $0.00 | 0 | 0 | $397.50 | $134.18 | 0 | 0 |
| $0.05 | 11 | 1,186 | $400.00 | $136.68 | 0 | 5 |
| $0.00 | 0 | 0 | $402.50 | $139.18 | 0 | 0 |
| $0.00 | 0 | 0 | $405.00 | $141.68 | 0 | 0 |
| $0.00 | 0 | 0 | $407.50 | $144.18 | 0 | 0 |
| $0.03 | 11 | 565 | $410.00 | $146.68 | 0 | 0 |
| $0.00 | 0 | 0 | $412.50 | $149.18 | 0 | 0 |
| $0.00 | 0 | 7 | $415.00 | $151.68 | 0 | 0 |
| $0.00 | 0 | 0 | $417.50 | $154.18 | 0 | 0 |
| $0.00 | 0 | 394 | $420.00 | $179.00 | 10 | 4 |
| $0.00 | 0 | 0 | $422.50 | $159.18 | 0 | 0 |
| $0.00 | 0 | 0 | $425.00 | $161.68 | 0 | 0 |
| $0.00 | 0 | 141 | $430.00 | $166.68 | 0 | 2 |
| $0.00 | 0 | 117 | $440.00 | $176.68 | 0 | 1 |
| $0.00 | 0 | 745 | $450.00 | $186.68 | 0 | 0 |
| $0.00 | 0 | 250 | $460.00 | $196.68 | 0 | 1 |
| $0.00 | 0 | 56 | $470.00 | $206.68 | 0 | 1 |
| $0.00 | 0 | 238 | $480.00 | $216.68 | 0 | 0 |
| $0.00 | 0 | 89 | $490.00 | $226.68 | 0 | 0 |
| $0.00 | 0 | 1,221 | $500.00 | $236.68 | 0 | 0 |
| $0.00 | 0 | 213 | $510.00 | $246.68 | 0 | 0 |
| $0.00 | 0 | 110 | $520.00 | $256.68 | 0 | 0 |
| $0.00 | 0 | 63 | $530.00 | $266.68 | 0 | 0 |
| $0.00 | 0 | 61 | $540.00 | $276.68 | 0 | 0 |
| $0.00 | 0 | 824 | $550.00 | $286.68 | 0 | 0 |
| $0.00 | 0 | 39 | $560.00 | $296.68 | 0 | 0 |
| $0.00 | 0 | 87 | $570.00 | $306.68 | 0 | 0 |
| $0.00 | 0 | 500 | $580.00 | $316.68 | 0 | 0 |
| $0.00 | 0 | 559 | $590.00 | $326.68 | 0 | 0 |
| $0.05 | 1 | 134 | $600.00 | $336.68 | 0 | 0 |
| $0.00 | 0 | 178 | $610.00 | $346.68 | 0 | 0 |
| $0.00 | 0 | 217 | $620.00 | $356.68 | 0 | 0 |
| $0.00 | 0 | 29 | $630.00 | $366.68 | 0 | 0 |
| $0.00 | 0 | 37 | $640.00 | $376.68 | 0 | 0 |
| $0.00 | 0 | 430 | $650.00 | $386.68 | 0 | 0 |
Oct 23, 2026 (101个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $85.67 | 6 | 0 | $150.00 | $0.00 | 0 | 2 |
| $95.65 | 0 | 0 | $155.00 | $0.01 | 0 | 0 |
| $90.66 | 0 | 4 | $160.00 | $0.01 | 0 | 0 |
| $85.68 | 0 | 0 | $165.00 | $0.02 | 0 | 3 |
| $80.71 | 0 | 4 | $170.00 | $0.05 | 4 | 30 |
| $75.75 | 0 | 0 | $175.00 | $0.08 | 3 | 0 |
| $55.50 | 5 | 3 | $180.00 | $0.15 | 16 | 11 |
| $0.00 | 0 | 0 | $182.50 | $0.00 | 0 | 0 |
| $65.89 | 0 | 0 | $185.00 | $0.25 | 14 | 5 |
| $0.00 | 0 | 0 | $187.50 | $0.00 | 0 | 0 |
| $43.00 | 5 | 0 | $190.00 | $0.50 | 28 | 105 |
| $0.00 | 0 | 0 | $192.50 | $0.00 | 0 | 0 |
| $56.04 | 0 | 0 | $195.00 | $0.75 | 285 | 76 |
| $0.00 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $40.45 | 1 | 4 | $200.00 | $1.00 | 154 | 164 |
| $0.00 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $46.42 | 0 | 0 | $205.00 | $1.63 | 99 | 98 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $28.30 | 1 | 1 | $210.00 | $2.43 | 70 | 120 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $24.04 | 1 | 0 | $215.00 | $3.65 | 595 | 128 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $17.55 | 6 | 5 | $220.00 | $5.05 | 462 | 547 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $28.36 | 0 | 1 | $225.00 | $6.82 | 135 | 100 |
| $26.21 | 0 | 0 | $227.50 | $6.50 | 63 | 2 |
| $11.80 | 3 | 2 | $230.00 | $8.47 | 146 | 219 |
| $10.37 | 3 | 12 | $232.50 | $8.60 | 40 | 49 |
| $8.70 | 53 | 1 | $235.00 | $11.36 | 177 | 613 |
| $8.55 | 27 | 16 | $237.50 | $12.47 | 63 | 103 |
| $6.50 | 539 | 14 | $240.00 | $14.14 | 288 | 181 |
| $6.20 | 355 | 3 | $242.50 | $13.94 | 22 | 29 |
| $5.06 | 149 | 26 | $245.00 | $17.48 | 529 | 823 |
| $5.40 | 647 | 10 | $247.50 | $19.05 | 13 | 20 |
| $3.52 | 131 | 35 | $250.00 | $21.20 | 140 | 579 |
| $3.50 | 32 | 34 | $252.50 | $22.80 | 15 | 24 |
| $2.80 | 59 | 511 | $255.00 | $24.28 | 98 | 737 |
| $2.24 | 16 | 16 | $257.50 | $27.50 | 4 | 27 |
| $1.75 | 227 | 69 | $260.00 | $28.87 | 62 | 1,244 |
| $1.86 | 5 | 7 | $262.50 | $29.76 | 2 | 19 |
| $1.23 | 83 | 84 | $265.00 | $33.09 | 35 | 194 |
| $1.42 | 1 | 10 | $267.50 | $32.84 | 1 | 12 |
| $1.00 | 208 | 382 | $270.00 | $38.72 | 45 | 282 |
| $1.06 | 16 | 7 | $272.50 | $39.91 | 12 | 11 |
| $0.65 | 574 | 690 | $275.00 | $43.47 | 36 | 351 |
| $0.71 | 20 | 18 | $277.50 | $44.08 | 5 | 101 |
| $0.50 | 57 | 119 | $280.00 | $46.99 | 33 | 378 |
| $0.64 | 1 | 44 | $282.50 | $48.00 | 2 | 78 |
| $0.45 | 65 | 88 | $285.00 | $51.40 | 16 | 267 |
| $0.58 | 3 | 13 | $287.50 | $55.84 | 11 | 84 |
| $0.42 | 87 | 326 | $290.00 | $57.40 | 36 | 315 |
| $0.41 | 1 | 5 | $292.50 | $58.85 | 2 | 62 |
| $0.27 | 4 | 42 | $295.00 | $60.65 | 8 | 76 |
| $0.20 | 4 | 8 | $297.50 | $47.66 | 0 | 11 |
| $0.15 | 82 | 335 | $300.00 | $66.58 | 70 | 510 |
| $0.15 | 3 | 19 | $302.50 | $52.35 | 0 | 7 |
| $0.76 | 3 | 266 | $305.00 | $69.00 | 3 | 49 |
| $0.80 | 1 | 33 | $307.50 | $72.17 | 6 | 8 |
| $0.13 | 12 | 98 | $310.00 | $75.50 | 5 | 172 |
| $0.16 | 2 | 32 | $312.50 | $76.11 | 1 | 12 |
| $0.15 | 6 | 336 | $315.00 | $81.05 | 1 | 57 |
| $0.25 | 0 | 61 | $317.50 | $67.06 | 0 | 14 |
| $0.05 | 18 | 425 | $320.00 | $69.53 | 0 | 176 |
| $0.19 | 0 | 157 | $322.50 | $72.00 | 0 | 21 |
| $0.10 | 9 | 102 | $325.00 | $85.59 | 1 | 15 |
| $0.14 | 0 | 136 | $327.50 | $76.96 | 0 | 0 |
| $0.15 | 8 | 210 | $330.00 | $96.93 | 3 | 9 |
| $0.10 | 0 | 21 | $332.50 | $99.43 | 2 | 0 |
| $0.09 | 1 | 188 | $335.00 | $84.42 | 0 | 0 |
| $0.60 | 2 | 41 | $337.50 | $86.91 | 0 | 0 |
| $0.06 | 0 | 143 | $340.00 | $89.40 | 0 | 0 |
| $0.05 | 0 | 205 | $342.50 | $91.90 | 0 | 0 |
| $0.04 | 0 | 56 | $345.00 | $107.75 | 1 | 1 |
| $0.03 | 0 | 25 | $347.50 | $96.90 | 0 | 0 |
| $0.05 | 4 | 208 | $350.00 | $99.40 | 0 | 0 |
| $0.02 | 0 | 58 | $352.50 | $101.90 | 0 | 0 |
| $0.02 | 0 | 90 | $355.00 | $104.40 | 0 | 0 |
| $0.01 | 0 | 2 | $357.50 | $106.90 | 0 | 0 |
| $0.05 | 2 | 131 | $360.00 | $109.40 | 0 | 0 |
| $0.01 | 0 | 4 | $362.50 | $111.90 | 0 | 0 |
| $0.01 | 0 | 89 | $365.00 | $114.40 | 0 | 0 |
| $0.01 | 0 | 3 | $367.50 | $116.90 | 0 | 0 |
| $0.01 | 2 | 105 | $370.00 | $119.40 | 0 | 0 |
| $0.00 | 0 | 64 | $375.00 | $124.40 | 0 | 0 |
| $0.00 | 0 | 115 | $380.00 | $129.40 | 0 | 0 |
| $0.00 | 0 | 318 | $385.00 | $134.40 | 0 | 0 |
| $0.00 | 0 | 44 | $390.00 | $139.40 | 0 | 0 |
| $0.00 | 0 | 12 | $395.00 | $144.40 | 0 | 0 |
| $0.00 | 0 | 94 | $400.00 | $149.40 | 0 | 0 |
| $0.00 | 0 | 20 | $405.00 | $154.40 | 0 | 0 |
| $0.00 | 0 | 50 | $410.00 | $159.40 | 0 | 0 |
| $0.00 | 0 | 8 | $415.00 | $164.40 | 0 | 0 |
| $0.00 | 0 | 11 | $420.00 | $169.40 | 0 | 0 |
| $0.00 | 0 | 9 | $425.00 | $174.40 | 0 | 0 |
| $0.00 | 0 | 14 | $430.00 | $179.40 | 0 | 0 |
| $0.00 | 0 | 37 | $435.00 | $184.40 | 0 | 0 |
| $0.00 | 0 | 6 | $440.00 | $189.40 | 0 | 0 |
| $0.00 | 0 | 3 | $445.00 | $194.40 | 0 | 0 |
| $0.00 | 0 | 222 | $450.00 | $199.40 | 0 | 0 |
| $0.00 | 0 | 0 | $455.00 | $204.40 | 0 | 0 |
| $0.00 | 0 | 124 | $460.00 | $209.40 | 0 | 0 |
Oct 30, 2026 (96个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $100.78 | 0 | 0 | $150.00 | $0.05 | 0 | 1 |
| $95.82 | 0 | 0 | $155.00 | $0.08 | 0 | 0 |
| $90.88 | 0 | 0 | $160.00 | $0.14 | 0 | 3 |
| $85.95 | 0 | 0 | $165.00 | $0.35 | 20 | 0 |
| $81.03 | 0 | 0 | $170.00 | $0.27 | 10 | 23 |
| $0.00 | 0 | 0 | $172.50 | $0.00 | 0 | 0 |
| $76.11 | 0 | 0 | $175.00 | $0.34 | 0 | 4 |
| $0.00 | 0 | 0 | $177.50 | $0.00 | 0 | 0 |
| $71.19 | 0 | 3 | $180.00 | $0.90 | 38 | 42 |
| $0.00 | 0 | 0 | $182.50 | $0.00 | 0 | 0 |
| $54.50 | 2 | 0 | $185.00 | $0.49 | 0 | 6 |
| $0.00 | 0 | 0 | $187.50 | $0.00 | 0 | 0 |
| $61.53 | 0 | 0 | $190.00 | $0.74 | 0 | 8 |
| $0.00 | 0 | 0 | $192.50 | $0.00 | 0 | 0 |
| $56.80 | 0 | 0 | $195.00 | $2.37 | 16 | 56 |
| $0.00 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $52.07 | 0 | 2 | $200.00 | $3.00 | 243 | 283 |
| $0.00 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $33.28 | 1 | 0 | $205.00 | $3.59 | 60 | 70 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $30.60 | 3 | 1 | $210.00 | $4.90 | 14 | 119 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $25.75 | 1 | 1 | $215.00 | $6.30 | 304 | 113 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $23.30 | 2 | 4 | $220.00 | $8.27 | 268 | 311 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $18.30 | 97 | 7 | $225.00 | $9.70 | 335 | 100 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $15.50 | 119 | 13 | $230.00 | $12.60 | 168 | 259 |
| $0.00 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $13.15 | 18 | 3 | $235.00 | $14.01 | 233 | 162 |
| $0.00 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $10.48 | 14 | 41 | $240.00 | $18.00 | 49 | 229 |
| $10.60 | 314 | 3 | $242.50 | $18.55 | 4 | 7 |
| $9.40 | 7 | 7 | $245.00 | $21.16 | 31 | 141 |
| $8.20 | 5 | 0 | $247.50 | $21.25 | 17 | 66 |
| $7.10 | 19 | 56 | $250.00 | $24.31 | 39 | 677 |
| $6.56 | 10 | 3 | $252.50 | $22.28 | 1 | 0 |
| $5.70 | 16 | 9 | $255.00 | $28.00 | 13 | 224 |
| $11.87 | 0 | 0 | $257.50 | $29.97 | 7 | 25 |
| $4.50 | 27 | 70 | $260.00 | $30.11 | 29 | 443 |
| $4.46 | 1 | 10 | $262.50 | $21.31 | 0 | 1 |
| $4.10 | 46 | 27 | $265.00 | $33.32 | 15 | 571 |
| $3.64 | 1 | 1 | $267.50 | $35.00 | 11 | 6 |
| $2.90 | 45 | 55 | $270.00 | $37.85 | 42 | 362 |
| $2.93 | 9 | 1 | $272.50 | $28.16 | 0 | 0 |
| $2.40 | 72 | 30 | $275.00 | $44.82 | 101 | 363 |
| $2.45 | 19 | 1 | $277.50 | $42.90 | 3 | 4 |
| $1.93 | 111 | 493 | $280.00 | $48.50 | 33 | 902 |
| $1.80 | 14 | 1 | $282.50 | $48.11 | 1 | 1 |
| $1.62 | 34 | 59 | $285.00 | $51.93 | 19 | 182 |
| $1.55 | 43 | 16 | $287.50 | $54.80 | 2 | 47 |
| $1.30 | 74 | 391 | $290.00 | $56.08 | 22 | 492 |
| $1.15 | 15 | 8 | $292.50 | $45.04 | 0 | 8 |
| $0.95 | 95 | 183 | $295.00 | $63.50 | 9 | 99 |
| $1.00 | 1 | 2 | $297.50 | $49.34 | 0 | 1 |
| $0.65 | 80 | 431 | $300.00 | $68.15 | 18 | 740 |
| $0.88 | 6 | 4 | $302.50 | $53.63 | 0 | 1 |
| $0.74 | 7 | 1,124 | $305.00 | $63.29 | 1 | 57 |
| $0.55 | 3 | 23 | $307.50 | $58.23 | 0 | 2 |
| $0.55 | 52 | 69 | $310.00 | $76.55 | 1 | 103 |
| $1.24 | 0 | 5 | $312.50 | $62.88 | 0 | 1 |
| $0.44 | 3 | 169 | $315.00 | $80.20 | 1 | 82 |
| $0.67 | 58 | 59 | $317.50 | $67.58 | 0 | 7 |
| $0.40 | 8 | 93 | $320.00 | $69.97 | 0 | 132 |
| $0.72 | 0 | 139 | $322.50 | $72.38 | 0 | 0 |
| $0.55 | 5 | 156 | $325.00 | $74.80 | 0 | 36 |
| $0.53 | 0 | 8 | $327.50 | $77.21 | 0 | 0 |
| $0.35 | 7 | 123 | $330.00 | $94.40 | 3 | 63 |
| $0.37 | 4 | 108 | $332.50 | $82.10 | 0 | 0 |
| $0.40 | 4 | 136 | $335.00 | $84.57 | 0 | 19 |
| $0.20 | 49 | 173 | $340.00 | $104.35 | 2 | 46 |
| $0.40 | 2 | 128 | $345.00 | $94.46 | 0 | 2 |
| $0.20 | 30 | 151 | $350.00 | $99.43 | 0 | 0 |
| $0.29 | 23 | 73 | $355.00 | $104.41 | 0 | 0 |
| $0.10 | 13 | 135 | $360.00 | $109.40 | 0 | 0 |
| $0.30 | 11 | 38 | $365.00 | $114.40 | 0 | 0 |
| $0.40 | 9 | 198 | $370.00 | $119.40 | 0 | 0 |
| $0.20 | 4 | 91 | $375.00 | $124.40 | 0 | 0 |
| $0.25 | 1 | 260 | $380.00 | $129.40 | 0 | 0 |
| $0.90 | 20 | 49 | $385.00 | $134.40 | 0 | 0 |
| $0.10 | 3 | 142 | $390.00 | $139.40 | 0 | 0 |
| $0.05 | 15 | 25 | $395.00 | $144.40 | 0 | 0 |
| $0.41 | 5 | 383 | $400.00 | $149.40 | 0 | 0 |
| $1.55 | 10 | 56 | $405.00 | $154.40 | 0 | 0 |
| $0.05 | 18 | 46 | $410.00 | $159.40 | 0 | 0 |
| $0.00 | 0 | 29 | $415.00 | $164.40 | 0 | 0 |
| $0.05 | 17 | 49 | $420.00 | $169.40 | 0 | 0 |
| $0.00 | 0 | 60 | $425.00 | $174.40 | 0 | 0 |
| $0.83 | 8 | 17 | $430.00 | $179.40 | 0 | 0 |
| $0.00 | 0 | 9 | $435.00 | $184.40 | 0 | 0 |
| $0.00 | 0 | 19 | $440.00 | $189.40 | 0 | 0 |
| $0.00 | 0 | 14 | $445.00 | $194.40 | 0 | 0 |
| $0.00 | 0 | 31 | $450.00 | $199.40 | 0 | 1 |
| $0.00 | 0 | 3 | $455.00 | $204.40 | 0 | 0 |
| $0.25 | 4 | 451 | $460.00 | $209.40 | 0 | 0 |
Nov 6, 2026 (73个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $100.91 | 0 | 0 | $150.00 | $0.56 | 0 | 46 |
| $96.00 | 0 | 0 | $155.00 | $0.66 | 0 | 0 |
| $91.09 | 0 | 3 | $160.00 | $0.76 | 0 | 0 |
| $86.18 | 0 | 0 | $165.00 | $0.85 | 0 | 0 |
| $81.27 | 0 | 0 | $170.00 | $1.31 | 22 | 26 |
| $76.37 | 0 | 0 | $175.00 | $1.05 | 0 | 7 |
| $71.69 | 0 | 0 | $180.00 | $1.38 | 0 | 25 |
| $67.02 | 0 | 0 | $185.00 | $2.55 | 14 | 0 |
| $62.35 | 0 | 0 | $190.00 | $3.35 | 31 | 118 |
| $57.79 | 0 | 0 | $195.00 | $5.00 | 35 | 22 |
| $40.70 | 1 | 2 | $200.00 | $6.20 | 26 | 66 |
| $49.08 | 0 | 0 | $205.00 | $6.75 | 50 | 13 |
| $44.72 | 0 | 4 | $210.00 | $9.00 | 18 | 103 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $40.37 | 0 | 2 | $215.00 | $9.00 | 4 | 105 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $36.60 | 0 | 2 | $220.00 | $12.41 | 79 | 101 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $33.56 | 0 | 0 | $225.00 | $15.00 | 157 | 148 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $20.50 | 4 | 14 | $230.00 | $14.50 | 13 | 92 |
| $0.00 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $19.20 | 4 | 0 | $235.00 | $19.84 | 56 | 177 |
| $0.00 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $16.00 | 33 | 104 | $240.00 | $22.95 | 82 | 248 |
| $0.00 | 0 | 0 | $242.50 | $0.00 | 0 | 0 |
| $14.24 | 2 | 8 | $245.00 | $23.70 | 19 | 78 |
| $0.00 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $11.75 | 56 | 52 | $250.00 | $29.20 | 87 | 226 |
| $0.00 | 0 | 0 | $252.50 | $0.00 | 0 | 0 |
| $10.91 | 4 | 112 | $255.00 | $31.65 | 16 | 118 |
| $0.00 | 0 | 0 | $257.50 | $0.00 | 0 | 0 |
| $9.20 | 22 | 16 | $260.00 | $35.95 | 17 | 278 |
| $8.39 | 17 | 12 | $265.00 | $37.90 | 26 | 270 |
| $7.15 | 12 | 16 | $270.00 | $44.07 | 18 | 363 |
| $6.63 | 50 | 78 | $275.00 | $47.10 | 15 | 305 |
| $5.15 | 15 | 181 | $280.00 | $51.98 | 37 | 190 |
| $4.80 | 6 | 49 | $285.00 | $52.91 | 4 | 138 |
| $3.00 | 13 | 17 | $290.00 | $60.82 | 22 | 124 |
| $3.40 | 6 | 52 | $295.00 | $65.40 | 8 | 89 |
| $2.90 | 40 | 194 | $300.00 | $69.40 | 62 | 660 |
| $2.50 | 3 | 47 | $305.00 | $72.53 | 6 | 47 |
| $2.50 | 10 | 28 | $310.00 | $78.50 | 1 | 34 |
| $1.58 | 3 | 18 | $315.00 | $68.34 | 0 | 57 |
| $1.79 | 6 | 171 | $320.00 | $85.65 | 1 | 40 |
| $1.47 | 2 | 25 | $325.00 | $90.77 | 2 | 8 |
| $1.40 | 23 | 327 | $330.00 | $95.66 | 1 | 26 |
| $2.19 | 0 | 65 | $335.00 | $86.70 | 0 | 27 |
| $1.00 | 73 | 125 | $340.00 | $91.44 | 0 | 17 |
| $0.92 | 2 | 21 | $345.00 | $96.24 | 0 | 0 |
| $1.10 | 4 | 74 | $350.00 | $101.07 | 0 | 22 |
| $1.43 | 0 | 13 | $355.00 | $105.90 | 0 | 0 |
| $1.27 | 0 | 178 | $360.00 | $110.73 | 0 | 1 |
| $1.23 | 0 | 9 | $365.00 | $115.68 | 0 | 2 |
| $1.10 | 1 | 23 | $370.00 | $120.63 | 0 | 0 |
| $1.14 | 0 | 6 | $375.00 | $135.10 | 1 | 1 |
| $0.50 | 15 | 33 | $380.00 | $130.53 | 0 | 0 |
| $1.06 | 0 | 2 | $385.00 | $135.48 | 0 | 0 |
| $1.02 | 0 | 43 | $390.00 | $140.43 | 0 | 0 |
| $0.97 | 0 | 10 | $395.00 | $145.38 | 0 | 0 |
| $0.32 | 1 | 72 | $400.00 | $150.34 | 0 | 0 |
| $0.89 | 0 | 3 | $405.00 | $155.29 | 0 | 0 |
| $0.28 | 1 | 8 | $410.00 | $160.24 | 0 | 0 |
| $0.80 | 0 | 12 | $415.00 | $165.19 | 0 | 0 |
| $0.76 | 0 | 13 | $420.00 | $170.14 | 0 | 0 |
| $0.72 | 0 | 62 | $425.00 | $175.09 | 0 | 0 |
| $0.68 | 0 | 2 | $430.00 | $180.04 | 0 | 0 |
| $0.64 | 0 | 5 | $435.00 | $185.00 | 0 | 0 |
| $0.59 | 0 | 18 | $440.00 | $189.95 | 0 | 0 |
| $0.56 | 0 | 1 | $445.00 | $194.91 | 0 | 0 |
| $0.52 | 0 | 12 | $450.00 | $199.87 | 0 | 0 |
| $0.46 | 0 | 1 | $460.00 | $209.80 | 0 | 0 |
| $0.39 | 0 | 6 | $470.00 | $219.73 | 0 | 0 |
Nov 13, 2026 (61个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $101.71 | 0 | 0 | $150.00 | $0.53 | 0 | 4 |
| $96.85 | 0 | 0 | $155.00 | $0.58 | 1 | 0 |
| $92.00 | 0 | 0 | $160.00 | $0.78 | 1 | 0 |
| $87.14 | 0 | 0 | $165.00 | $1.10 | 1 | 1 |
| $82.48 | 0 | 0 | $170.00 | $1.23 | 0 | 2 |
| $77.83 | 0 | 0 | $175.00 | $1.56 | 0 | 0 |
| $73.17 | 0 | 0 | $180.00 | $3.00 | 4 | 2 |
| $68.51 | 0 | 0 | $185.00 | $2.22 | 0 | 0 |
| $48.00 | 2 | 0 | $190.00 | $2.55 | 0 | 8 |
| $59.68 | 0 | 0 | $195.00 | $5.19 | 5 | 0 |
| $44.02 | 1 | 8 | $200.00 | $7.50 | 21 | 76 |
| $51.33 | 0 | 0 | $205.00 | $4.98 | 0 | 13 |
| $47.40 | 0 | 1 | $210.00 | $6.04 | 0 | 26 |
| $43.47 | 0 | 1 | $215.00 | $12.48 | 17 | 313 |
| $29.35 | 2 | 2 | $220.00 | $13.80 | 17 | 66 |
| $36.50 | 0 | 1 | $225.00 | $15.94 | 5 | 86 |
| $33.47 | 0 | 1 | $230.00 | $18.14 | 11 | 118 |
| $21.00 | 32 | 2 | $235.00 | $21.21 | 53 | 85 |
| $17.89 | 17 | 3 | $240.00 | $23.55 | 8 | 165 |
| $17.53 | 1 | 6 | $245.00 | $27.25 | 4 | 104 |
| $15.00 | 17 | 21 | $250.00 | $30.50 | 19 | 151 |
| $13.29 | 2 | 9 | $255.00 | $32.18 | 20 | 74 |
| $11.40 | 4 | 10 | $260.00 | $33.61 | 2 | 118 |
| $9.41 | 4 | 7 | $265.00 | $41.30 | 33 | 103 |
| $9.20 | 2 | 16 | $270.00 | $45.51 | 56 | 120 |
| $11.60 | 1 | 7 | $275.00 | $47.65 | 17 | 100 |
| $6.80 | 15 | 60 | $280.00 | $52.90 | 7 | 129 |
| $10.35 | 0 | 18 | $285.00 | $53.97 | 1 | 22 |
| $5.60 | 2 | 27 | $290.00 | $61.35 | 7 | 47 |
| $4.70 | 2 | 10 | $295.00 | $62.24 | 1 | 28 |
| $4.10 | 10 | 136 | $300.00 | $66.89 | 1 | 27 |
| $6.31 | 0 | 31 | $305.00 | $59.86 | 0 | 13 |
| $2.80 | 12 | 27 | $310.00 | $74.50 | 1 | 48 |
| $2.48 | 4 | 41 | $315.00 | $68.51 | 0 | 9 |
| $2.57 | 53 | 22 | $320.00 | $73.09 | 0 | 10 |
| $2.25 | 2 | 22 | $325.00 | $90.97 | 1 | 27 |
| $2.00 | 33 | 139 | $330.00 | $91.00 | 1 | 39 |
| $1.72 | 1 | 40 | $335.00 | $86.83 | 0 | 9 |
| $1.65 | 1 | 35 | $340.00 | $106.20 | 2 | 208 |
| $2.60 | 0 | 11 | $345.00 | $96.22 | 0 | 2 |
| $2.55 | 4 | 33 | $350.00 | $100.92 | 0 | 1 |
| $1.96 | 0 | 3 | $355.00 | $105.62 | 0 | 0 |
| $1.05 | 1 | 54 | $360.00 | $110.33 | 0 | 1 |
| $1.49 | 0 | 5 | $365.00 | $115.20 | 0 | 0 |
| $1.42 | 0 | 9 | $370.00 | $120.13 | 0 | 1 |
| $1.35 | 0 | 3 | $375.00 | $125.06 | 0 | 0 |
| $1.27 | 0 | 4 | $380.00 | $130.00 | 0 | 0 |
| $1.20 | 0 | 3 | $385.00 | $134.94 | 0 | 0 |
| $1.13 | 0 | 0 | $390.00 | $139.88 | 0 | 0 |
| $1.06 | 0 | 6 | $395.00 | $144.82 | 0 | 0 |
| $0.98 | 0 | 56 | $400.00 | $149.76 | 0 | 0 |
| $0.91 | 0 | 2 | $405.00 | $154.70 | 0 | 0 |
| $0.84 | 0 | 3 | $410.00 | $159.65 | 0 | 0 |
| $0.77 | 0 | 1 | $415.00 | $164.59 | 0 | 0 |
| $0.69 | 0 | 40 | $420.00 | $169.55 | 0 | 0 |
| $0.62 | 0 | 0 | $425.00 | $174.50 | 0 | 0 |
| $0.55 | 0 | 5 | $430.00 | $179.46 | 0 | 0 |
| $0.49 | 0 | 0 | $435.00 | $184.44 | 0 | 0 |
| $0.44 | 0 | 4 | $440.00 | $189.42 | 0 | 0 |
| $0.39 | 0 | 1 | $445.00 | $194.40 | 0 | 0 |
| $0.34 | 0 | 3 | $450.00 | $199.40 | 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 12:31，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 20:02:21 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
相干公司(Coherent) 讨论区 0 条评论