雪佛龙
CVX
224.99
+5.67
+2.59%
雪佛龙
US · CVX
#34 按市值排名
上市于 1970
224.99
+5.67
+2.59%
实时 - 追踪5344个代码 - 心跳于340秒前
· 2026-10-16 20:01
✦ 今日期权资金流向
看涨占优
58765 19163
■ 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 3.0 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28.80%——对应一个标准差的波动区间大约为$207.37–$242.61。
期权隐含区间（约68%概率），27天
$207.37现价 $224.99$242.61
分析师目标价区间（约12个月）
$208.00均值 $227.21$250.00
图中是两个不同维度的数据放在同一坐标上对比：紫色区间是期权市场自身隐含的近期波动率定价（统计意义上，未来27天内）；蓝色区间是卖方分析师对约12个月后的看法。两者都不是预测。
今日最活跃合约
| 合约 | 类型 | 最新价 | 成交量 | 未平仓量 | IV |
|---|---|---|---|---|---|
| Sep 25 $230.00 | 看涨 | $0.12 | 13,174 | 907 | 34.53% |
| Oct 23 $240.00 | 看涨 | $0.18 | 10,589 | 720 | 27.72% |
| Oct 16 $225.00 | 看涨 | $0.11 | 6,845 | 15,932 | 57.50% |
| Oct 16 $210.00 | 看涨 | $9.50 | 2,798 | 16,089 | 104.29% |
| Oct 16 $215.00 | 看涨 | $4.70 | 2,599 | 3,758 | 72.07% |
| Oct 2 $202.50 | 看跌 | $0.08 | 2,351 | 3,292 | 50.63% |
| Oct 16 $220.00 | 看涨 | $1.17 | 1,979 | 5,996 | 52.56% |
| Oct 23 $225.00 | 看涨 | $3.30 | 1,506 | 3,847 | 26.47% |
| Oct 16 $210.00 | 看跌 | $0.02 | 1,357 | 3,642 | 65.86% |
| Oct 30 $225.00 | 看涨 | $5.59 | 1,209 | 1,083 | 31.37% |
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 | |
| $111.57 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $106.57 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $101.57 | 0 | 3 | $110.00 | $0.00 | 0 | 0 |
| $92.70 | 12 | 0 | $115.00 | $0.00 | 0 | 0 |
| $91.57 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $86.57 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $81.57 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $76.57 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $71.57 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $66.57 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $61.57 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $56.57 | 0 | 0 | $155.00 | $0.00 | 0 | 1 |
| $51.57 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $46.57 | 0 | 1 | $165.00 | $0.00 | 0 | 37 |
| $41.57 | 0 | 0 | $170.00 | $0.00 | 0 | 13 |
| $36.57 | 0 | 3 | $175.00 | $0.01 | 10 | 76 |
| $29.92 | 2 | 4 | $180.00 | $0.01 | 8 | 179 |
| $27.00 | 1 | 8 | $185.00 | $0.06 | 7 | 53 |
| $0.00 | 0 | 0 | $187.50 | $0.00 | 0 | 0 |
| $21.53 | 1 | 52 | $190.00 | $0.12 | 17 | 139 |
| $19.12 | 0 | 0 | $192.50 | $0.19 | 6 | 56 |
| $16.66 | 0 | 118 | $195.00 | $0.30 | 155 | 676 |
| $14.26 | 0 | 1 | $197.50 | $0.30 | 404 | 89 |
| $10.18 | 6 | 252 | $200.00 | $0.46 | 767 | 631 |
| $9.54 | 0 | 1 | $202.50 | $0.76 | 376 | 495 |
| $6.60 | 67 | 192 | $205.00 | $1.20 | 740 | 440 |
| $4.37 | 108 | 29 | $207.50 | $2.15 | 354 | 238 |
| $3.10 | 830 | 547 | $210.00 | $3.24 | 971 | 792 |
| $2.00 | 263 | 223 | $212.50 | $4.82 | 57 | 533 |
| $1.20 | 703 | 3,098 | $215.00 | $6.85 | 136 | 395 |
| $0.62 | 766 | 394 | $217.50 | $8.90 | 11 | 6 |
| $0.40 | 1,050 | 3,816 | $220.00 | $9.38 | 3 | 9 |
| $0.24 | 278 | 196 | $222.50 | $11.40 | 0 | 1 |
| $0.17 | 368 | 1,036 | $225.00 | $13.50 | 10 | 10 |
| $0.08 | 41 | 105 | $227.50 | $16.16 | 0 | 0 |
| $0.12 | 13,174 | 907 | $230.00 | $18.62 | 0 | 0 |
| $0.10 | 2 | 79 | $232.50 | $23.33 | 1 | 0 |
| $0.02 | 30 | 124 | $235.00 | $24.31 | 1 | 0 |
| $0.02 | 0 | 3 | $237.50 | $26.02 | 0 | 0 |
| $0.21 | 1 | 59 | $240.00 | $28.50 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $33.49 | 0 | 0 |
| $0.00 | 0 | 3 | $250.00 | $38.48 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $43.48 | 0 | 0 |
| $0.00 | 0 | 12 | $260.00 | $48.48 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $53.47 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $58.47 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $63.46 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $68.46 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $73.45 | 0 | 0 |
Oct 2, 2026 (50个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $104.42 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $99.42 | 0 | 0 | $105.00 | $0.16 | 37 | 37 |
| $94.43 | 0 | 0 | $110.00 | $0.21 | 94 | 93 |
| $89.43 | 0 | 0 | $115.00 | $0.61 | 101 | 101 |
| $84.43 | 0 | 0 | $120.00 | $0.03 | 98 | 98 |
| $79.43 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $74.43 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $69.43 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $64.43 | 0 | 0 | $140.00 | $0.00 | 0 | 1 |
| $59.43 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $54.43 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $49.43 | 0 | 0 | $155.00 | $0.00 | 0 | 11 |
| $44.44 | 0 | 0 | $160.00 | $0.00 | 0 | 25 |
| $39.44 | 0 | 1 | $165.00 | $0.00 | 0 | 46 |
| $34.44 | 0 | 4 | $170.00 | $0.00 | 0 | 32 |
| $29.44 | 0 | 0 | $175.00 | $0.00 | 0 | 45 |
| $24.44 | 0 | 1 | $180.00 | $0.00 | 0 | 64 |
| $21.94 | 0 | 0 | $182.50 | $0.00 | 0 | 2 |
| $21.94 | 1 | 24 | $185.00 | $0.00 | 0 | 169 |
| $18.34 | 2 | 2 | $187.50 | $0.00 | 0 | 13 |
| $15.90 | 2 | 44 | $190.00 | $0.01 | 164 | 3,197 |
| $12.70 | 3 | 14 | $192.50 | $0.01 | 1 | 218 |
| $10.61 | 4 | 12 | $195.00 | $0.01 | 62 | 911 |
| $8.09 | 7 | 27 | $197.50 | $0.03 | 38 | 425 |
| $7.08 | 67 | 177 | $200.00 | $0.03 | 127 | 1,149 |
| $4.76 | 32 | 695 | $202.50 | $0.08 | 2,351 | 3,292 |
| $2.27 | 213 | 1,241 | $205.00 | $0.40 | 580 | 1,067 |
| $0.97 | 848 | 787 | $207.50 | $1.49 | 258 | 1,019 |
| $0.26 | 1,043 | 4,461 | $210.00 | $3.42 | 55 | 699 |
| $0.10 | 267 | 1,298 | $212.50 | $8.30 | 0 | 36 |
| $0.02 | 203 | 5,046 | $215.00 | $7.80 | 6 | 41 |
| $0.03 | 30 | 2,649 | $217.50 | $13.29 | 0 | 1 |
| $0.01 | 55 | 10,710 | $220.00 | $15.79 | 0 | 0 |
| $0.01 | 48 | 339 | $222.50 | $18.29 | 0 | 0 |
| $0.01 | 1 | 414 | $225.00 | $20.79 | 0 | 0 |
| $0.00 | 0 | 135 | $227.50 | $23.29 | 0 | 0 |
| $0.01 | 3 | 327 | $230.00 | $25.79 | 0 | 0 |
| $0.00 | 0 | 32 | $232.50 | $28.29 | 0 | 0 |
| $0.01 | 1 | 76 | $235.00 | $30.79 | 0 | 0 |
| $0.00 | 0 | 2 | $237.50 | $33.29 | 0 | 0 |
| $0.01 | 1 | 62 | $240.00 | $35.79 | 0 | 0 |
| $0.00 | 0 | 9 | $245.00 | $40.79 | 0 | 0 |
| $0.00 | 0 | 26 | $250.00 | $45.79 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $50.79 | 0 | 0 |
| $0.00 | 0 | 1 | $260.00 | $55.79 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $60.79 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $65.79 | 0 | 0 |
| $0.00 | 0 | 1 | $275.00 | $70.79 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $75.79 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $80.79 | 0 | 0 |
Oct 9, 2026 (49个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $111.58 | 0 | 0 | $100.00 | $0.00 | 0 | 332 |
| $106.58 | 0 | 0 | $105.00 | $0.00 | 0 | 72 |
| $101.58 | 0 | 0 | $110.00 | $0.00 | 0 | 70 |
| $96.58 | 0 | 0 | $115.00 | $0.07 | 8 | 167 |
| $91.58 | 0 | 0 | $120.00 | $0.12 | 8 | 37 |
| $86.58 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $81.58 | 0 | 0 | $130.00 | $0.00 | 0 | 12 |
| $76.58 | 0 | 0 | $135.00 | $0.00 | 0 | 4 |
| $71.58 | 0 | 0 | $140.00 | $0.00 | 0 | 7 |
| $66.58 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $61.58 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $56.58 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $51.58 | 0 | 0 | $160.00 | $0.00 | 0 | 8 |
| $46.58 | 0 | 0 | $165.00 | $0.00 | 0 | 104 |
| $41.59 | 0 | 1 | $170.00 | $0.00 | 0 | 203 |
| $36.59 | 0 | 2 | $175.00 | $0.00 | 0 | 56 |
| $31.59 | 0 | 2 | $180.00 | $0.00 | 0 | 1,038 |
| $29.09 | 0 | 0 | $182.50 | $0.00 | 0 | 6 |
| $26.59 | 0 | 1 | $185.00 | $0.00 | 0 | 53 |
| $24.09 | 0 | 1 | $187.50 | $0.00 | 0 | 16 |
| $21.59 | 0 | 9 | $190.00 | $0.00 | 0 | 409 |
| $19.09 | 0 | 14 | $192.50 | $0.00 | 0 | 228 |
| $16.18 | 1 | 1 | $195.00 | $0.01 | 0 | 1,248 |
| $14.10 | 0 | 18 | $197.50 | $0.01 | 0 | 383 |
| $11.19 | 1 | 133 | $200.00 | $0.01 | 4 | 795 |
| $10.05 | 1 | 238 | $202.50 | $0.01 | 25 | 392 |
| $7.60 | 27 | 630 | $205.00 | $0.01 | 14 | 926 |
| $5.00 | 121 | 786 | $207.50 | $0.01 | 32 | 320 |
| $2.65 | 194 | 1,565 | $210.00 | $0.07 | 626 | 1,311 |
| $0.67 | 398 | 1,329 | $212.50 | $0.70 | 10 | 90 |
| $0.05 | 280 | 2,225 | $215.00 | $3.63 | 0 | 34 |
| $0.03 | 8 | 1,429 | $217.50 | $5.20 | 2 | 2 |
| $0.01 | 2 | 11,439 | $220.00 | $8.47 | 0 | 0 |
| $0.02 | 0 | 137 | $222.50 | $10.96 | 0 | 2 |
| $0.01 | 18 | 793 | $225.00 | $13.45 | 0 | 0 |
| $0.00 | 0 | 49 | $227.50 | $15.95 | 0 | 0 |
| $0.00 | 0 | 259 | $230.00 | $18.45 | 0 | 1 |
| $0.00 | 0 | 62 | $232.50 | $20.95 | 0 | 0 |
| $0.00 | 0 | 585 | $235.00 | $23.45 | 0 | 0 |
| $0.00 | 0 | 25 | $240.00 | $28.45 | 0 | 3 |
| $0.00 | 0 | 22 | $245.00 | $33.45 | 0 | 0 |
| $0.00 | 0 | 15 | $250.00 | $38.45 | 0 | 0 |
| $0.00 | 0 | 2 | $255.00 | $43.45 | 0 | 0 |
| $0.00 | 0 | 17 | $260.00 | $48.45 | 0 | 0 |
| $0.00 | 0 | 4 | $265.00 | $53.45 | 0 | 0 |
| $0.00 | 0 | 5 | $270.00 | $58.45 | 0 | 0 |
| $0.00 | 0 | 21 | $275.00 | $63.45 | 0 | 0 |
| $0.00 | 0 | 3 | $280.00 | $68.45 | 0 | 0 |
| $0.00 | 0 | 21 | $285.00 | $73.45 | 0 | 0 |
Oct 16, 2026 (54个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $132.11 | 0 | 7 | $90.00 | $0.00 | 0 | 5 |
| $127.11 | 0 | 4 | $95.00 | $0.00 | 0 | 5 |
| $122.12 | 0 | 3 | $100.00 | $0.00 | 0 | 6 |
| $117.12 | 0 | 3 | $105.00 | $0.00 | 0 | 2 |
| $112.12 | 0 | 1 | $110.00 | $0.00 | 0 | 0 |
| $107.12 | 0 | 1 | $115.00 | $0.00 | 0 | 0 |
| $102.12 | 0 | 0 | $120.00 | $0.00 | 0 | 5 |
| $97.12 | 0 | 2 | $125.00 | $0.00 | 0 | 4 |
| $92.12 | 0 | 2 | $130.00 | $0.00 | 0 | 0 |
| $87.12 | 0 | 0 | $135.00 | $0.00 | 0 | 101 |
| $82.12 | 0 | 0 | $140.00 | $0.07 | 2 | 179 |
| $77.13 | 0 | 1 | $145.00 | $0.00 | 0 | 96 |
| $72.13 | 0 | 2 | $150.00 | $0.05 | 2 | 213 |
| $67.13 | 0 | 2 | $155.00 | $0.00 | 0 | 262 |
| $62.13 | 0 | 232 | $160.00 | $0.00 | 0 | 341 |
| $57.13 | 0 | 1 | $165.00 | $0.00 | 0 | 502 |
| $52.13 | 0 | 32 | $170.00 | $0.00 | 0 | 731 |
| $45.37 | 11 | 37 | $175.00 | $0.00 | 0 | 637 |
| $42.13 | 0 | 85 | $180.00 | $0.04 | 1 | 2,132 |
| $39.63 | 0 | 0 | $182.50 | $0.00 | 0 | 34 |
| $34.10 | 20 | 581 | $185.00 | $0.00 | 0 | 1,170 |
| $34.63 | 0 | 1 | $187.50 | $0.00 | 0 | 570 |
| $29.15 | 42 | 757 | $190.00 | $0.00 | 0 | 5,244 |
| $29.64 | 0 | 1 | $192.50 | $0.00 | 0 | 741 |
| $25.57 | 14 | 1,188 | $195.00 | $0.15 | 14 | 4,737 |
| $24.64 | 0 | 23 | $197.50 | $0.01 | 3 | 1,824 |
| $18.52 | 62 | 1,814 | $200.00 | $0.01 | 764 | 3,414 |
| $19.65 | 0 | 286 | $202.50 | $0.01 | 3 | 802 |
| $16.49 | 12 | 2,306 | $205.00 | $0.01 | 93 | 624 |
| $12.10 | 7 | 528 | $207.50 | $0.04 | 14 | 1,348 |
| $9.50 | 2,798 | 16,089 | $210.00 | $0.02 | 1,357 | 3,642 |
| $6.54 | 24 | 959 | $212.50 | $0.04 | 124 | 354 |
| $4.70 | 2,599 | 3,758 | $215.00 | $0.15 | 413 | 481 |
| $2.81 | 329 | 807 | $217.50 | $0.56 | 992 | 650 |
| $1.17 | 1,979 | 5,996 | $220.00 | $1.52 | 540 | 1,004 |
| $0.33 | 783 | 1,251 | $222.50 | $4.45 | 81 | 82 |
| $0.11 | 6,845 | 15,932 | $225.00 | $4.34 | 632 | 297 |
| $0.05 | 339 | 1,435 | $227.50 | $6.70 | 2 | 0 |
| $0.01 | 973 | 3,794 | $230.00 | $8.04 | 0 | 0 |
| $0.05 | 1 | 62 | $232.50 | $10.50 | 0 | 0 |
| $0.01 | 36 | 73 | $235.00 | $12.96 | 0 | 0 |
| $0.01 | 0 | 0 | $237.50 | $15.46 | 0 | 0 |
| $0.00 | 0 | 1,187 | $240.00 | $17.96 | 0 | 0 |
| $0.00 | 0 | 1 | $245.00 | $22.96 | 0 | 0 |
| $0.02 | 1 | 1,779 | $250.00 | $27.96 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $32.96 | 0 | 0 |
| $0.00 | 0 | 127 | $260.00 | $37.96 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $42.96 | 0 | 0 |
| $0.00 | 0 | 17 | $270.00 | $47.96 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $52.96 | 0 | 0 |
| $0.00 | 0 | 10 | $280.00 | $57.96 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $62.96 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $67.96 | 0 | 0 |
| $0.00 | 0 | 2 | $300.00 | $77.96 | 0 | 0 |
Oct 23, 2026 (52个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $109.72 | 0 | 0 | $110.00 | $0.00 | 0 | 3 |
| $104.72 | 0 | 1 | $115.00 | $0.00 | 0 | 1 |
| $99.73 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $94.73 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $89.74 | 0 | 0 | $130.00 | $0.00 | 0 | 2 |
| $84.74 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $79.75 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $74.75 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $69.76 | 0 | 1 | $150.00 | $0.00 | 0 | 90 |
| $64.76 | 0 | 0 | $155.00 | $0.00 | 0 | 98 |
| $59.77 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $54.77 | 0 | 0 | $165.00 | $0.01 | 0 | 1 |
| $49.78 | 0 | 3 | $170.00 | $0.01 | 0 | 39 |
| $47.29 | 0 | 0 | $172.50 | $0.01 | 0 | 0 |
| $44.79 | 0 | 12 | $175.00 | $0.02 | 0 | 33 |
| $42.30 | 0 | 0 | $177.50 | $0.02 | 0 | 0 |
| $39.81 | 0 | 31 | $180.00 | $0.03 | 0 | 110 |
| $37.31 | 0 | 0 | $182.50 | $0.03 | 0 | 0 |
| $37.09 | 1 | 82 | $185.00 | $0.03 | 0 | 105 |
| $32.33 | 0 | 0 | $187.50 | $0.04 | 0 | 7 |
| $34.30 | 1 | 38 | $190.00 | $0.02 | 767 | 936 |
| $27.34 | 0 | 0 | $192.50 | $0.02 | 1 | 139 |
| $28.00 | 60 | 48 | $195.00 | $0.03 | 754 | 2,143 |
| $22.36 | 0 | 16 | $197.50 | $0.06 | 0 | 102 |
| $25.20 | 91 | 178 | $200.00 | $0.03 | 92 | 1,379 |
| $20.68 | 4 | 4 | $202.50 | $0.04 | 25 | 895 |
| $19.40 | 7 | 182 | $205.00 | $0.11 | 87 | 581 |
| $14.42 | 3 | 16 | $207.50 | $0.11 | 36 | 108 |
| $14.90 | 54 | 386 | $210.00 | $0.16 | 341 | 530 |
| $12.72 | 11 | 187 | $212.50 | $0.35 | 94 | 343 |
| $10.91 | 53 | 1,054 | $215.00 | $0.47 | 187 | 180 |
| $8.20 | 70 | 723 | $217.50 | $0.80 | 272 | 153 |
| $6.34 | 594 | 1,395 | $220.00 | $1.32 | 415 | 127 |
| $4.90 | 663 | 2,912 | $222.50 | $2.05 | 346 | 48 |
| $3.30 | 1,506 | 3,847 | $225.00 | $3.25 | 102 | 22 |
| $2.23 | 784 | 933 | $227.50 | $4.82 | 29 | 1 |
| $1.42 | 495 | 1,599 | $230.00 | $6.10 | 37 | 10 |
| $0.90 | 1,095 | 1,057 | $232.50 | $10.52 | 3 | 0 |
| $0.50 | 320 | 629 | $235.00 | $15.70 | 0 | 0 |
| $0.31 | 797 | 164 | $237.50 | $18.18 | 0 | 0 |
| $0.18 | 10,589 | 720 | $240.00 | $14.80 | 10 | 0 |
| $0.12 | 84 | 0 | $242.50 | $23.18 | 0 | 0 |
| $0.08 | 8 | 113 | $245.00 | $25.68 | 0 | 1 |
| $0.06 | 13 | 136 | $250.00 | $30.68 | 0 | 0 |
| $0.01 | 0 | 2 | $255.00 | $35.68 | 0 | 0 |
| $0.10 | 8 | 0 | $260.00 | $40.68 | 0 | 0 |
| $0.00 | 0 | 2 | $265.00 | $45.68 | 0 | 0 |
| $0.00 | 0 | 1 | $270.00 | $50.68 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $55.68 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $60.68 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $65.68 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $70.68 | 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 | |
| $109.68 | 0 | 1 | $110.00 | $0.00 | 0 | 1 |
| $104.69 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $99.70 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $94.71 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $89.72 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $84.72 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $79.73 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $74.74 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $69.75 | 0 | 0 | $150.00 | $0.00 | 0 | 10 |
| $64.76 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $59.77 | 0 | 0 | $160.00 | $0.01 | 0 | 0 |
| $54.79 | 0 | 0 | $165.00 | $0.02 | 0 | 12 |
| $49.82 | 0 | 0 | $170.00 | $0.04 | 0 | 22 |
| $44.86 | 0 | 4 | $175.00 | $0.08 | 0 | 19 |
| $39.90 | 0 | 2 | $180.00 | $0.02 | 3 | 23 |
| $38.28 | 1 | 27 | $185.00 | $0.05 | 84 | 227 |
| $29.98 | 0 | 45 | $190.00 | $0.08 | 20 | 416 |
| $27.56 | 0 | 0 | $192.50 | $0.25 | 0 | 6 |
| $25.16 | 0 | 221 | $195.00 | $0.15 | 22 | 519 |
| $22.75 | 0 | 0 | $197.50 | $0.01 | 1 | 15 |
| $25.27 | 8 | 78 | $200.00 | $0.21 | 58 | 1,926 |
| $21.03 | 3 | 1 | $202.50 | $0.33 | 24 | 21 |
| $20.29 | 26 | 114 | $205.00 | $0.45 | 21 | 173 |
| $17.65 | 1 | 0 | $207.50 | $0.73 | 91 | 119 |
| $16.02 | 30 | 451 | $210.00 | $0.92 | 326 | 460 |
| $11.62 | 1 | 13 | $212.50 | $1.30 | 72 | 35 |
| $11.90 | 93 | 4,176 | $215.00 | $1.82 | 308 | 160 |
| $9.75 | 40 | 91 | $217.50 | $2.56 | 17 | 24 |
| $8.66 | 82 | 896 | $220.00 | $3.30 | 22 | 90 |
| $7.12 | 74 | 44 | $222.50 | $4.15 | 30 | 4 |
| $5.59 | 1,209 | 1,083 | $225.00 | $5.41 | 9 | 6 |
| $4.46 | 114 | 67 | $227.50 | $10.22 | 0 | 17 |
| $3.45 | 204 | 928 | $230.00 | $10.21 | 3 | 3 |
| $2.65 | 48 | 447 | $232.50 | $11.69 | 3 | 0 |
| $2.00 | 64 | 270 | $235.00 | $16.22 | 0 | 0 |
| $1.37 | 41 | 106 | $237.50 | $18.50 | 0 | 0 |
| $1.00 | 66 | 88 | $240.00 | $20.90 | 0 | 0 |
| $0.67 | 10 | 1 | $242.50 | $23.31 | 0 | 0 |
| $0.50 | 36 | 6 | $245.00 | $25.77 | 0 | 0 |
| $0.36 | 11 | 65 | $250.00 | $30.72 | 0 | 0 |
| $0.18 | 0 | 2 | $255.00 | $35.68 | 0 | 0 |
| $0.09 | 0 | 2 | $260.00 | $40.68 | 0 | 0 |
| $0.04 | 0 | 0 | $265.00 | $45.68 | 0 | 0 |
| $0.02 | 0 | 0 | $270.00 | $50.68 | 0 | 0 |
| $0.01 | 0 | 0 | $275.00 | $55.68 | 0 | 0 |
| $0.00 | 0 | 6 | $280.00 | $60.68 | 0 | 0 |
| $0.00 | 0 | 190 | $285.00 | $65.68 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $70.68 | 0 | 0 |
Nov 6, 2026 (47个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $109.81 | 0 | 0 | $110.00 | $0.00 | 0 | 2 |
| $104.82 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $99.84 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $94.85 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $89.86 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $84.87 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $79.88 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $74.89 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $69.91 | 0 | 0 | $150.00 | $0.00 | 0 | 1 |
| $64.92 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $59.93 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $54.94 | 0 | 0 | $165.00 | $0.00 | 0 | 1 |
| $49.96 | 0 | 0 | $170.00 | $0.00 | 0 | 4 |
| $44.98 | 0 | 0 | $175.00 | $0.01 | 0 | 6 |
| $40.02 | 0 | 2 | $180.00 | $0.04 | 0 | 12 |
| $35.10 | 0 | 0 | $185.00 | $0.11 | 0 | 18 |
| $30.26 | 0 | 4 | $190.00 | $0.15 | 41 | 138 |
| $25.57 | 0 | 17 | $195.00 | $0.33 | 38 | 46 |
| $0.00 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $20.88 | 0 | 42 | $200.00 | $0.51 | 53 | 193 |
| $0.00 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $16.54 | 0 | 66 | $205.00 | $0.84 | 77 | 130 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $17.20 | 18 | 81 | $210.00 | $1.47 | 94 | 175 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $11.55 | 4 | 791 | $215.00 | $2.56 | 44 | 96 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $9.20 | 82 | 318 | $220.00 | $4.20 | 21 | 174 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $6.50 | 78 | 976 | $225.00 | $6.30 | 145 | 50 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $4.75 | 77 | 245 | $230.00 | $12.70 | 0 | 2 |
| $0.00 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $2.98 | 41 | 2,403 | $235.00 | $16.70 | 0 | 0 |
| $0.00 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $1.86 | 87 | 282 | $240.00 | $21.14 | 0 | 0 |
| $0.00 | 0 | 0 | $242.50 | $0.00 | 0 | 0 |
| $1.04 | 67 | 32 | $245.00 | $25.78 | 0 | 0 |
| $0.57 | 13 | 16 | $250.00 | $30.71 | 0 | 0 |
| $0.21 | 0 | 0 | $255.00 | $35.68 | 0 | 0 |
| $0.11 | 0 | 26 | $260.00 | $40.68 | 0 | 0 |
| $0.05 | 0 | 1 | $265.00 | $45.68 | 0 | 0 |
| $0.03 | 0 | 0 | $270.00 | $50.68 | 0 | 0 |
| $0.01 | 0 | 0 | $275.00 | $55.68 | 0 | 0 |
| $0.01 | 0 | 0 | $280.00 | $60.68 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $65.68 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $70.68 | 0 | 0 |
Nov 13, 2026 (37个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $110.11 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $105.13 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $100.14 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $95.16 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $90.17 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $85.19 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $80.21 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $75.22 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $70.24 | 0 | 0 | $150.00 | $0.00 | 0 | 1 |
| $65.25 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $60.27 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $55.29 | 0 | 0 | $165.00 | $0.01 | 0 | 1 |
| $50.32 | 0 | 0 | $170.00 | $0.02 | 0 | 0 |
| $45.36 | 0 | 0 | $175.00 | $2.19 | 1 | 1 |
| $40.43 | 0 | 0 | $180.00 | $0.10 | 0 | 2 |
| $35.55 | 0 | 0 | $185.00 | $2.33 | 1 | 1 |
| $30.77 | 0 | 0 | $190.00 | $1.11 | 14 | 28 |
| $25.99 | 0 | 6 | $195.00 | $1.33 | 14 | 51 |
| $26.03 | 6 | 0 | $200.00 | $0.65 | 7 | 74 |
| $17.32 | 0 | 143 | $205.00 | $1.12 | 8 | 67 |
| $14.91 | 2 | 110 | $210.00 | $1.84 | 32 | 110 |
| $13.40 | 8 | 510 | $215.00 | $3.17 | 6 | 104 |
| $9.30 | 24 | 197 | $220.00 | $5.00 | 33 | 25 |
| $7.30 | 27 | 96 | $225.00 | $7.15 | 48 | 75 |
| $4.91 | 37 | 143 | $230.00 | $13.31 | 0 | 0 |
| $3.48 | 228 | 135 | $235.00 | $16.97 | 0 | 0 |
| $2.06 | 26 | 99 | $240.00 | $21.16 | 0 | 0 |
| $1.33 | 6 | 18 | $245.00 | $25.81 | 0 | 0 |
| $0.83 | 1 | 86 | $250.00 | $25.85 | 2 | 12 |
| $0.41 | 0 | 15 | $255.00 | $35.68 | 0 | 0 |
| $0.35 | 0 | 1 | $260.00 | $40.68 | 0 | 0 |
| $0.31 | 0 | 5 | $265.00 | $45.68 | 0 | 0 |
| $0.27 | 0 | 1 | $270.00 | $50.68 | 0 | 0 |
| $0.23 | 0 | 2 | $275.00 | $55.68 | 0 | 0 |
| $0.20 | 0 | 0 | $280.00 | $60.68 | 0 | 0 |
| $0.17 | 0 | 0 | $285.00 | $65.68 | 0 | 0 |
| $0.15 | 0 | 0 | $290.00 | $70.68 | 0 | 0 |
期权链仅覆盖最近8个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 11:56，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 20:01:19 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
integration of the recent deal is going smoother than the market priced in. production growth plus the buyback is a pretty simple story if you let it be boring.