Dave 公司
DAVE
367.40
-1.60
-0.43%
Dave 公司
US · DAVE
#2176 按市值排名
上市于 2021
367.40
-1.60
-0.43%
实时 - 追踪5344个代码 - 心跳于7秒前
· 2026-10-16 18:18
✦ 今日期权资金流向
看涨占优
361 55
■ 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 6.7 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82.92%——对应一个标准差的波动区间大约为$284.54–$450.26。
期权隐含区间（约68%概率），27天
$284.54现价 $367.40$450.26
分析师目标价区间（约12个月）
$390.00均值 $455.75$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 9 $410.00 | 看涨 | $0.05 | 120 | 0 | 171.09% |
| Oct 9 $400.00 | 看涨 | $0.05 | 54 | 6 | 145.96% |
| Oct 23 $500.00 | 看涨 | $0.05 | 20 | 0 | 84.55% |
| Oct 16 $355.00 | 看涨 | $22.30 | 15 | 8 | 0.00% |
| Oct 16 $342.50 | 看涨 | $31.80 | 14 | 3 | 0.00% |
| Oct 23 $367.50 | 看涨 | $16.30 | 12 | 0 | 61.85% |
| Oct 16 $352.50 | 看涨 | $20.20 | 9 | 6 | 0.00% |
| Oct 16 $390.00 | 看跌 | $16.70 | 9 | 15 | 170.78% |
| Oct 9 $295.00 | 看涨 | $53.09 | 8 | 0 | 0.00% |
| Oct 9 $297.50 | 看涨 | $50.60 | 8 | 0 | 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）
Oct 9, 2026 (78个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $144.85 | 0 | 1 | $200.00 | $0.00 | 0 | 0 |
| $139.85 | 0 | 3 | $205.00 | $0.00 | 0 | 0 |
| $134.85 | 0 | 5 | $210.00 | $0.00 | 0 | 0 |
| $129.85 | 0 | 3 | $215.00 | $0.00 | 0 | 0 |
| $124.85 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $123.68 | 2 | 0 | $225.00 | $0.00 | 0 | 0 |
| $118.70 | 4 | 0 | $230.00 | $0.00 | 0 | 0 |
| $113.70 | 2 | 1 | $235.00 | $0.01 | 0 | 0 |
| $104.87 | 0 | 0 | $240.00 | $0.01 | 0 | 0 |
| $99.88 | 0 | 0 | $245.00 | $0.02 | 0 | 0 |
| $94.90 | 0 | 0 | $250.00 | $0.04 | 0 | 0 |
| $89.93 | 0 | 0 | $255.00 | $0.07 | 0 | 5 |
| $84.98 | 0 | 0 | $260.00 | $0.11 | 0 | 0 |
| $80.05 | 0 | 0 | $265.00 | $0.18 | 0 | 1 |
| $75.15 | 0 | 0 | $270.00 | $0.28 | 0 | 33 |
| $70.28 | 0 | 0 | $275.00 | $0.42 | 0 | 6 |
| $65.42 | 0 | 0 | $280.00 | $0.55 | 0 | 45 |
| $60.55 | 0 | 0 | $285.00 | $0.68 | 0 | 70 |
| $55.68 | 0 | 0 | $290.00 | $0.81 | 0 | 4 |
| $53.09 | 8 | 0 | $295.00 | $0.95 | 0 | 52 |
| $50.60 | 8 | 0 | $297.50 | $1.01 | 0 | 16 |
| $45.95 | 0 | 0 | $300.00 | $1.08 | 0 | 37 |
| $43.52 | 0 | 0 | $302.50 | $1.15 | 0 | 0 |
| $41.08 | 0 | 1 | $305.00 | $1.21 | 0 | 47 |
| $38.65 | 0 | 0 | $307.50 | $1.28 | 0 | 1 |
| $36.22 | 0 | 0 | $310.00 | $0.15 | 3 | 16 |
| $33.79 | 0 | 0 | $312.50 | $1.41 | 0 | 0 |
| $31.35 | 0 | 0 | $315.00 | $1.48 | 0 | 18 |
| $28.92 | 0 | 0 | $317.50 | $1.55 | 0 | 6 |
| $26.49 | 0 | 1 | $320.00 | $1.62 | 0 | 14 |
| $24.06 | 0 | 0 | $322.50 | $1.68 | 0 | 11 |
| $21.93 | 0 | 7 | $325.00 | $2.06 | 0 | 13 |
| $19.81 | 0 | 0 | $327.50 | $2.44 | 0 | 4 |
| $17.74 | 0 | 2 | $330.00 | $0.85 | 1 | 20 |
| $15.92 | 0 | 1 | $332.50 | $3.54 | 0 | 2 |
| $14.10 | 0 | 2 | $335.00 | $2.10 | 1 | 2 |
| $12.28 | 0 | 19 | $337.50 | $4.90 | 0 | 1 |
| $10.46 | 0 | 17 | $340.00 | $5.58 | 0 | 5 |
| $8.64 | 0 | 8 | $342.50 | $6.26 | 0 | 0 |
| $6.82 | 0 | 19 | $345.00 | $6.94 | 0 | 12 |
| $10.00 | 6 | 6 | $347.50 | $8.68 | 0 | 0 |
| $6.00 | 1 | 11 | $350.00 | $4.00 | 1 | 4 |
| $4.53 | 0 | 2 | $352.50 | $12.16 | 0 | 7 |
| $4.00 | 1 | 44 | $355.00 | $14.06 | 0 | 13 |
| $3.34 | 0 | 2 | $357.50 | $15.96 | 0 | 2 |
| $1.50 | 4 | 7 | $360.00 | $17.87 | 0 | 3 |
| $2.15 | 0 | 1 | $362.50 | $19.78 | 0 | 0 |
| $1.56 | 0 | 13 | $365.00 | $21.68 | 0 | 2 |
| $1.22 | 0 | 1 | $367.50 | $23.85 | 0 | 0 |
| $1.00 | 1 | 5 | $370.00 | $26.08 | 0 | 0 |
| $0.74 | 0 | 49 | $372.50 | $28.37 | 0 | 0 |
| $0.56 | 0 | 3 | $375.00 | $30.70 | 0 | 0 |
| $0.43 | 0 | 2 | $377.50 | $33.06 | 0 | 1 |
| $0.32 | 0 | 153 | $380.00 | $35.46 | 0 | 0 |
| $0.18 | 0 | 10 | $385.00 | $40.32 | 0 | 0 |
| $0.09 | 0 | 22 | $390.00 | $45.24 | 0 | 0 |
| $0.05 | 0 | 28 | $395.00 | $50.20 | 0 | 0 |
| $0.05 | 54 | 6 | $400.00 | $55.18 | 0 | 0 |
| $0.01 | 0 | 2 | $405.00 | $60.18 | 0 | 0 |
| $0.05 | 120 | 0 | $410.00 | $65.18 | 0 | 0 |
| $0.00 | 0 | 2 | $415.00 | $70.18 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $75.18 | 0 | 0 |
| $0.00 | 0 | 2 | $425.00 | $80.18 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $85.18 | 0 | 0 |
| $0.00 | 0 | 0 | $435.00 | $90.18 | 0 | 0 |
| $0.00 | 0 | 21 | $440.00 | $95.18 | 0 | 0 |
| $0.00 | 0 | 1 | $445.00 | $100.18 | 0 | 0 |
| $0.00 | 0 | 0 | $450.00 | $105.18 | 0 | 0 |
| $0.00 | 0 | 20 | $455.00 | $110.18 | 0 | 0 |
| $0.00 | 0 | 31 | $460.00 | $115.18 | 0 | 0 |
| $0.00 | 0 | 0 | $465.00 | $120.18 | 0 | 0 |
| $0.00 | 0 | 5 | $470.00 | $125.18 | 0 | 0 |
| $0.00 | 0 | 0 | $475.00 | $130.18 | 0 | 0 |
| $0.00 | 0 | 4 | $480.00 | $135.18 | 0 | 0 |
| $0.00 | 0 | 0 | $485.00 | $140.18 | 0 | 0 |
| $0.00 | 0 | 0 | $490.00 | $145.18 | 0 | 0 |
| $0.00 | 0 | 90 | $500.00 | $155.18 | 0 | 0 |
| $0.00 | 0 | 150 | $510.00 | $165.18 | 0 | 0 |
Oct 16, 2026 (101个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $289.00 | 0 | 3 | $80.00 | $0.00 | 0 | 0 |
| $284.00 | 0 | 2 | $85.00 | $0.00 | 0 | 0 |
| $279.00 | 0 | 2 | $90.00 | $0.00 | 0 | 0 |
| $274.00 | 0 | 2 | $95.00 | $0.00 | 0 | 1 |
| $269.00 | 0 | 2 | $100.00 | $0.00 | 0 | 0 |
| $264.00 | 0 | 1 | $105.00 | $0.00 | 0 | 1 |
| $259.00 | 0 | 1 | $110.00 | $0.00 | 0 | 0 |
| $254.00 | 0 | 0 | $115.00 | $0.00 | 0 | 1 |
| $249.00 | 0 | 0 | $120.00 | $0.00 | 0 | 2 |
| $244.00 | 0 | 5 | $125.00 | $0.00 | 0 | 1 |
| $239.00 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $234.00 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $229.00 | 0 | 0 | $140.00 | $0.00 | 0 | 2 |
| $224.00 | 0 | 1 | $145.00 | $0.00 | 0 | 1 |
| $219.00 | 0 | 0 | $150.00 | $0.00 | 0 | 1 |
| $214.00 | 0 | 2 | $155.00 | $0.00 | 0 | 0 |
| $212.80 | 1 | 1 | $160.00 | $0.00 | 0 | 0 |
| $204.00 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $199.00 | 0 | 25 | $170.00 | $0.00 | 0 | 3 |
| $194.00 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $189.00 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $184.00 | 0 | 0 | $185.00 | $0.00 | 0 | 2 |
| $179.00 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $174.00 | 0 | 0 | $195.00 | $0.00 | 0 | 1 |
| $169.00 | 0 | 15 | $200.00 | $0.00 | 0 | 12 |
| $159.00 | 0 | 0 | $210.00 | $0.00 | 0 | 57 |
| $149.00 | 0 | 8 | $220.00 | $0.00 | 0 | 10 |
| $139.00 | 0 | 12 | $230.00 | $0.00 | 0 | 6 |
| $129.00 | 0 | 4 | $240.00 | $0.00 | 0 | 0 |
| $119.00 | 0 | 2 | $250.00 | $0.00 | 0 | 14 |
| $112.60 | 2 | 6 | $260.00 | $0.00 | 0 | 103 |
| $99.00 | 0 | 13 | $270.00 | $0.00 | 0 | 56 |
| $89.00 | 0 | 4 | $280.00 | $0.00 | 0 | 70 |
| $84.00 | 0 | 0 | $285.00 | $0.00 | 0 | 0 |
| $79.00 | 0 | 3 | $290.00 | $0.00 | 0 | 19 |
| $74.00 | 0 | 8 | $295.00 | $0.00 | 0 | 1 |
| $71.50 | 0 | 5 | $297.50 | $0.00 | 0 | 0 |
| $69.00 | 0 | 4 | $300.00 | $0.00 | 0 | 64 |
| $66.50 | 0 | 0 | $302.50 | $0.00 | 0 | 3 |
| $64.00 | 0 | 0 | $305.00 | $0.05 | 1 | 6 |
| $61.50 | 0 | 0 | $307.50 | $0.00 | 0 | 1 |
| $59.00 | 0 | 125 | $310.00 | $0.00 | 0 | 54 |
| $56.50 | 0 | 0 | $312.50 | $0.01 | 0 | 12 |
| $54.00 | 0 | 0 | $315.00 | $0.01 | 0 | 7 |
| $51.50 | 0 | 0 | $317.50 | $0.02 | 0 | 8 |
| $53.20 | 1 | 94 | $320.00 | $0.03 | 0 | 5 |
| $46.50 | 0 | 0 | $322.50 | $0.05 | 0 | 17 |
| $44.08 | 0 | 0 | $325.00 | $0.19 | 0 | 11 |
| $41.69 | 0 | 0 | $327.50 | $0.32 | 0 | 1 |
| $39.32 | 0 | 12 | $330.00 | $0.46 | 0 | 6 |
| $36.94 | 0 | 0 | $332.50 | $0.59 | 0 | 5 |
| $34.57 | 0 | 0 | $335.00 | $0.73 | 0 | 13 |
| $32.20 | 0 | 0 | $337.50 | $0.86 | 0 | 20 |
| $36.98 | 6 | 6 | $340.00 | $0.05 | 1 | 79 |
| $31.80 | 14 | 3 | $342.50 | $1.13 | 0 | 10 |
| $29.30 | 7 | 3 | $345.00 | $1.27 | 0 | 0 |
| $22.73 | 0 | 1 | $347.50 | $1.40 | 0 | 7 |
| $20.36 | 0 | 19 | $350.00 | $0.10 | 1 | 74 |
| $20.20 | 9 | 6 | $352.50 | $1.67 | 0 | 20 |
| $22.30 | 15 | 8 | $355.00 | $2.08 | 0 | 27 |
| $14.12 | 0 | 3 | $357.50 | $2.81 | 0 | 3 |
| $18.90 | 1 | 19 | $360.00 | $3.55 | 0 | 38 |
| $10.58 | 0 | 0 | $362.50 | $4.28 | 0 | 4 |
| $11.78 | 2 | 6 | $365.00 | $5.02 | 0 | 5 |
| $7.05 | 0 | 2 | $367.50 | $5.76 | 0 | 1 |
| $5.28 | 0 | 24 | $370.00 | $6.49 | 0 | 12 |
| $3.78 | 0 | 7 | $372.50 | $7.49 | 0 | 8 |
| $4.27 | 1 | 24 | $375.00 | $9.31 | 0 | 1 |
| $2.20 | 1 | 2 | $377.50 | $11.26 | 0 | 0 |
| $3.05 | 1 | 158 | $380.00 | $13.22 | 0 | 9 |
| $1.50 | 6 | 35 | $382.50 | $15.18 | 0 | 0 |
| $1.29 | 0 | 0 | $385.00 | $17.51 | 0 | 0 |
| $0.96 | 0 | 32 | $390.00 | $16.70 | 9 | 15 |
| $0.22 | 1 | 17 | $395.00 | $27.11 | 0 | 0 |
| $0.82 | 0 | 117 | $400.00 | $32.04 | 0 | 4 |
| $0.75 | 0 | 7 | $405.00 | $36.97 | 0 | 0 |
| $0.68 | 0 | 7 | $410.00 | $41.90 | 0 | 0 |
| $0.61 | 0 | 2 | $415.00 | $46.83 | 0 | 0 |
| $0.55 | 0 | 5 | $420.00 | $51.76 | 0 | 0 |
| $0.48 | 0 | 1 | $425.00 | $56.69 | 0 | 0 |
| $0.41 | 0 | 111 | $430.00 | $61.62 | 0 | 0 |
| $0.34 | 0 | 0 | $435.00 | $66.55 | 0 | 0 |
| $0.27 | 0 | 113 | $440.00 | $71.49 | 0 | 0 |
| $0.20 | 0 | 0 | $445.00 | $76.42 | 0 | 1 |
| $0.14 | 0 | 44 | $450.00 | $81.35 | 0 | 0 |
| $0.07 | 0 | 98 | $460.00 | $91.28 | 0 | 0 |
| $0.03 | 0 | 112 | $470.00 | $101.24 | 0 | 0 |
| $0.01 | 0 | 4 | $480.00 | $111.23 | 0 | 0 |
| $0.01 | 0 | 121 | $490.00 | $121.22 | 0 | 0 |
| $0.00 | 0 | 145 | $500.00 | $131.21 | 0 | 0 |
| $0.00 | 0 | 6 | $510.00 | $141.21 | 0 | 0 |
| $0.00 | 0 | 0 | $520.00 | $151.21 | 0 | 0 |
| $0.00 | 0 | 0 | $530.00 | $161.21 | 0 | 0 |
| $0.00 | 0 | 3 | $540.00 | $171.21 | 0 | 0 |
| $0.00 | 0 | 0 | $550.00 | $181.20 | 0 | 0 |
| $0.00 | 0 | 2 | $560.00 | $191.20 | 0 | 0 |
| $0.00 | 0 | 23 | $580.00 | $211.20 | 0 | 0 |
| $0.00 | 0 | 1 | $600.00 | $231.20 | 0 | 0 |
| $0.00 | 0 | 19 | $620.00 | $251.20 | 0 | 0 |
| $0.00 | 0 | 2 | $640.00 | $271.19 | 0 | 0 |
| $0.00 | 0 | 59 | $660.00 | $291.19 | 0 | 0 |
Oct 23, 2026 (78个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $169.00 | 0 | 0 | $200.00 | $0.02 | 0 | 1 |
| $164.00 | 0 | 0 | $205.00 | $0.03 | 0 | 0 |
| $159.00 | 0 | 0 | $210.00 | $0.04 | 0 | 0 |
| $154.00 | 0 | 1 | $215.00 | $0.06 | 0 | 0 |
| $149.00 | 0 | 0 | $220.00 | $0.09 | 0 | 0 |
| $144.00 | 0 | 0 | $225.00 | $0.13 | 0 | 0 |
| $139.00 | 0 | 0 | $230.00 | $0.18 | 0 | 0 |
| $134.00 | 0 | 0 | $235.00 | $0.24 | 0 | 0 |
| $129.00 | 0 | 0 | $240.00 | $0.30 | 0 | 0 |
| $124.00 | 0 | 0 | $245.00 | $0.36 | 0 | 0 |
| $124.30 | 1 | 0 | $250.00 | $0.41 | 0 | 2 |
| $114.00 | 0 | 0 | $255.00 | $0.47 | 0 | 2 |
| $109.00 | 0 | 0 | $260.00 | $0.53 | 0 | 1 |
| $104.02 | 0 | 0 | $265.00 | $0.59 | 0 | 4 |
| $99.03 | 0 | 0 | $270.00 | $0.64 | 0 | 1 |
| $94.05 | 0 | 0 | $275.00 | $0.70 | 0 | 0 |
| $89.07 | 0 | 0 | $280.00 | $0.76 | 0 | 43 |
| $84.10 | 0 | 0 | $285.00 | $0.82 | 0 | 7 |
| $79.12 | 0 | 0 | $290.00 | $0.88 | 0 | 8 |
| $74.15 | 0 | 0 | $295.00 | $0.93 | 0 | 7 |
| $69.18 | 0 | 0 | $300.00 | $0.99 | 0 | 4 |
| $64.21 | 0 | 0 | $305.00 | $1.05 | 0 | 4 |
| $59.24 | 0 | 1 | $310.00 | $1.11 | 0 | 12 |
| $56.75 | 0 | 0 | $312.50 | $1.14 | 0 | 1 |
| $54.27 | 0 | 0 | $315.00 | $1.17 | 0 | 19 |
| $51.78 | 0 | 0 | $317.50 | $1.20 | 0 | 0 |
| $49.52 | 0 | 1 | $320.00 | $1.54 | 0 | 12 |
| $47.29 | 0 | 0 | $322.50 | $1.88 | 0 | 0 |
| $45.07 | 0 | 2 | $325.00 | $2.22 | 0 | 61 |
| $42.86 | 0 | 0 | $327.50 | $2.56 | 0 | 1 |
| $40.66 | 0 | 1 | $330.00 | $1.40 | 1 | 7 |
| $38.46 | 0 | 0 | $332.50 | $3.25 | 0 | 3 |
| $36.28 | 0 | 4 | $335.00 | $3.45 | 1 | 7 |
| $34.09 | 0 | 0 | $337.50 | $3.60 | 2 | 3 |
| $32.05 | 0 | 2 | $340.00 | $5.40 | 1 | 8 |
| $30.02 | 0 | 0 | $342.50 | $4.93 | 0 | 3 |
| $27.99 | 0 | 2 | $345.00 | $5.43 | 0 | 3 |
| $25.96 | 0 | 0 | $347.50 | $5.93 | 0 | 2 |
| $23.00 | 1 | 2 | $350.00 | $6.58 | 0 | 5 |
| $22.46 | 0 | 1 | $352.50 | $7.49 | 0 | 0 |
| $20.85 | 0 | 3 | $355.00 | $9.00 | 1 | 3 |
| $12.74 | 1 | 0 | $357.50 | $7.34 | 1 | 1 |
| $11.30 | 1 | 10 | $360.00 | $10.00 | 3 | 3 |
| $16.04 | 0 | 1 | $362.50 | $11.15 | 0 | 2 |
| $14.67 | 0 | 3 | $365.00 | $12.30 | 0 | 0 |
| $16.30 | 12 | 0 | $367.50 | $13.75 | 0 | 0 |
| $9.05 | 3 | 2 | $370.00 | $15.20 | 0 | 0 |
| $14.60 | 1 | 3 | $372.50 | $16.65 | 0 | 0 |
| $14.20 | 2 | 4 | $375.00 | $16.00 | 2 | 0 |
| $13.50 | 2 | 0 | $377.50 | $19.55 | 0 | 0 |
| $9.36 | 7 | 1 | $380.00 | $15.09 | 1 | 1 |
| $9.70 | 1 | 0 | $382.50 | $22.87 | 0 | 1 |
| $9.70 | 2 | 3 | $385.00 | $24.75 | 0 | 0 |
| $0.00 | 0 | 0 | $387.50 | $0.00 | 0 | 0 |
| $7.80 | 4 | 5 | $390.00 | $28.49 | 0 | 0 |
| $0.00 | 0 | 0 | $392.50 | $0.00 | 0 | 0 |
| $4.52 | 0 | 4 | $395.00 | $32.24 | 0 | 0 |
| $2.50 | 1 | 7 | $400.00 | $36.39 | 0 | 0 |
| $2.81 | 0 | 5 | $405.00 | $34.80 | 2 | 0 |
| $3.50 | 1 | 20 | $410.00 | $43.10 | 1 | 0 |
| $1.57 | 0 | 4 | $415.00 | $43.70 | 1 | 0 |
| $0.71 | 2 | 11 | $420.00 | $48.40 | 1 | 0 |
| $1.15 | 0 | 12 | $425.00 | $58.88 | 0 | 0 |
| $1.13 | 0 | 1 | $430.00 | $63.86 | 0 | 0 |
| $1.03 | 1 | 24 | $435.00 | $68.84 | 0 | 0 |
| $1.10 | 0 | 0 | $440.00 | $73.82 | 0 | 0 |
| $1.08 | 0 | 6 | $445.00 | $78.80 | 0 | 0 |
| $1.07 | 0 | 0 | $450.00 | $83.78 | 0 | 0 |
| $1.05 | 0 | 0 | $455.00 | $88.76 | 0 | 0 |
| $1.03 | 0 | 0 | $460.00 | $93.74 | 0 | 0 |
| $1.02 | 0 | 0 | $465.00 | $98.71 | 0 | 0 |
| $1.00 | 0 | 0 | $470.00 | $103.69 | 0 | 0 |
| $0.98 | 0 | 0 | $475.00 | $108.67 | 0 | 0 |
| $0.97 | 0 | 0 | $480.00 | $113.65 | 0 | 0 |
| $0.95 | 0 | 20 | $485.00 | $118.63 | 0 | 0 |
| $0.93 | 0 | 30 | $490.00 | $123.61 | 0 | 0 |
| $0.05 | 20 | 0 | $500.00 | $133.57 | 0 | 0 |
| $0.87 | 0 | 440 | $510.00 | $143.53 | 0 | 0 |
Oct 30, 2026 (75个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $170.96 | 0 | 0 | $200.00 | $0.10 | 8 | 0 |
| $165.98 | 0 | 0 | $205.00 | $2.04 | 0 | 0 |
| $161.01 | 0 | 0 | $210.00 | $2.06 | 0 | 3 |
| $156.03 | 0 | 0 | $215.00 | $2.08 | 0 | 0 |
| $151.05 | 0 | 0 | $220.00 | $2.09 | 0 | 0 |
| $146.07 | 0 | 0 | $225.00 | $2.11 | 0 | 0 |
| $141.09 | 0 | 0 | $230.00 | $2.13 | 0 | 0 |
| $136.12 | 0 | 0 | $235.00 | $2.14 | 0 | 1 |
| $131.14 | 0 | 0 | $240.00 | $2.16 | 0 | 0 |
| $126.16 | 0 | 0 | $245.00 | $2.18 | 0 | 0 |
| $121.18 | 0 | 0 | $250.00 | $2.19 | 0 | 2 |
| $116.20 | 0 | 0 | $255.00 | $2.21 | 0 | 1 |
| $111.23 | 0 | 0 | $260.00 | $2.23 | 0 | 0 |
| $106.25 | 0 | 0 | $265.00 | $2.24 | 0 | 0 |
| $101.27 | 0 | 0 | $270.00 | $2.26 | 0 | 0 |
| $96.29 | 0 | 0 | $275.00 | $2.28 | 0 | 0 |
| $91.32 | 0 | 0 | $280.00 | $2.29 | 0 | 0 |
| $86.34 | 0 | 0 | $285.00 | $2.31 | 0 | 0 |
| $81.36 | 0 | 0 | $290.00 | $2.33 | 0 | 0 |
| $76.38 | 0 | 0 | $295.00 | $2.34 | 0 | 12 |
| $71.41 | 0 | 0 | $300.00 | $2.36 | 0 | 10 |
| $66.57 | 0 | 0 | $305.00 | $2.52 | 0 | 1 |
| $61.96 | 0 | 0 | $310.00 | $2.90 | 0 | 4 |
| $57.36 | 0 | 2 | $315.00 | $3.29 | 0 | 4 |
| $53.08 | 0 | 6 | $320.00 | $4.00 | 0 | 4 |
| $48.91 | 0 | 0 | $325.00 | $4.83 | 0 | 2 |
| $46.92 | 0 | 1 | $327.50 | $5.33 | 0 | 0 |
| $44.92 | 0 | 1 | $330.00 | $5.83 | 0 | 15 |
| $42.92 | 0 | 0 | $332.50 | $6.33 | 0 | 0 |
| $40.93 | 0 | 0 | $335.00 | $6.83 | 0 | 0 |
| $38.93 | 0 | 0 | $337.50 | $7.33 | 0 | 0 |
| $41.80 | 2 | 7 | $340.00 | $7.87 | 0 | 0 |
| $35.29 | 0 | 0 | $342.50 | $8.68 | 0 | 0 |
| $33.59 | 0 | 16 | $345.00 | $9.48 | 0 | 10 |
| $31.90 | 0 | 0 | $347.50 | $10.28 | 0 | 0 |
| $35.52 | 1 | 0 | $350.00 | $11.09 | 0 | 1 |
| $28.52 | 0 | 0 | $352.50 | $11.89 | 0 | 0 |
| $26.82 | 0 | 0 | $355.00 | $12.70 | 0 | 12 |
| $25.34 | 0 | 0 | $357.50 | $13.71 | 0 | 0 |
| $24.06 | 0 | 1 | $360.00 | $14.93 | 0 | 1 |
| $22.79 | 0 | 0 | $362.50 | $16.15 | 0 | 0 |
| $21.51 | 0 | 0 | $365.00 | $17.37 | 0 | 0 |
| $20.23 | 0 | 0 | $367.50 | $18.59 | 0 | 1 |
| $18.95 | 0 | 1 | $370.00 | $19.81 | 0 | 0 |
| $17.73 | 0 | 0 | $372.50 | $21.08 | 0 | 0 |
| $16.65 | 0 | 0 | $375.00 | $21.35 | 1 | 1 |
| $14.05 | 1 | 0 | $377.50 | $23.92 | 0 | 0 |
| $14.50 | 0 | 0 | $380.00 | $25.34 | 0 | 0 |
| $13.43 | 0 | 0 | $382.50 | $26.77 | 0 | 0 |
| $12.35 | 0 | 0 | $385.00 | $33.00 | 1 | 1 |
| $0.00 | 0 | 0 | $387.50 | $0.00 | 0 | 0 |
| $13.50 | 3 | 14 | $390.00 | $31.04 | 0 | 0 |
| $0.00 | 0 | 0 | $392.50 | $0.00 | 0 | 0 |
| $8.73 | 0 | 0 | $395.00 | $34.56 | 0 | 0 |
| $7.95 | 0 | 2 | $400.00 | $38.77 | 0 | 0 |
| $7.17 | 0 | 0 | $405.00 | $42.99 | 0 | 0 |
| $6.38 | 0 | 5 | $410.00 | $47.20 | 0 | 0 |
| $5.60 | 0 | 1 | $415.00 | $51.41 | 0 | 0 |
| $4.82 | 0 | 5 | $420.00 | $55.63 | 0 | 0 |
| $4.04 | 0 | 1 | $425.00 | $59.84 | 0 | 0 |
| $3.42 | 0 | 0 | $430.00 | $64.23 | 0 | 0 |
| $2.81 | 0 | 1 | $435.00 | $68.62 | 0 | 0 |
| $1.92 | 1 | 16 | $440.00 | $73.01 | 0 | 0 |
| $1.83 | 0 | 2 | $445.00 | $77.64 | 0 | 0 |
| $1.52 | 0 | 1 | $450.00 | $82.33 | 0 | 0 |
| $1.26 | 0 | 1 | $455.00 | $87.07 | 0 | 0 |
| $1.04 | 0 | 1 | $460.00 | $91.85 | 0 | 0 |
| $0.85 | 0 | 0 | $465.00 | $96.67 | 0 | 0 |
| $0.70 | 0 | 0 | $470.00 | $101.52 | 0 | 0 |
| $0.57 | 0 | 0 | $475.00 | $106.40 | 0 | 0 |
| $0.46 | 0 | 0 | $480.00 | $111.30 | 0 | 0 |
| $0.38 | 0 | 0 | $485.00 | $116.22 | 0 | 0 |
| $0.30 | 0 | 0 | $490.00 | $121.15 | 0 | 0 |
| $0.20 | 0 | 0 | $500.00 | $131.07 | 0 | 0 |
| $0.13 | 0 | 0 | $510.00 | $141.02 | 0 | 0 |
Nov 6, 2026 (69个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $170.28 | 0 | 0 | $200.00 | $0.25 | 3 | 0 |
| $165.39 | 0 | 0 | $205.00 | $1.59 | 0 | 0 |
| $160.51 | 0 | 0 | $210.00 | $1.70 | 0 | 1 |
| $155.62 | 0 | 0 | $215.00 | $1.81 | 0 | 1 |
| $150.73 | 0 | 0 | $220.00 | $1.92 | 0 | 1 |
| $145.85 | 0 | 0 | $225.00 | $2.03 | 0 | 1 |
| $140.96 | 0 | 0 | $230.00 | $2.14 | 0 | 0 |
| $136.08 | 0 | 0 | $235.00 | $2.25 | 0 | 0 |
| $131.19 | 0 | 0 | $240.00 | $2.36 | 0 | 3 |
| $126.31 | 0 | 0 | $245.00 | $2.47 | 0 | 1 |
| $121.43 | 0 | 0 | $250.00 | $2.58 | 0 | 3 |
| $116.64 | 0 | 0 | $255.00 | $2.79 | 0 | 9 |
| $111.86 | 0 | 0 | $260.00 | $3.01 | 0 | 5 |
| $107.08 | 0 | 0 | $265.00 | $3.22 | 0 | 5 |
| $102.34 | 0 | 0 | $270.00 | $3.48 | 0 | 2 |
| $97.92 | 0 | 0 | $275.00 | $4.05 | 0 | 1 |
| $93.54 | 0 | 0 | $280.00 | $4.67 | 0 | 0 |
| $89.18 | 0 | 1 | $285.00 | $5.30 | 0 | 1 |
| $84.82 | 0 | 0 | $290.00 | $5.93 | 0 | 0 |
| $80.73 | 0 | 0 | $295.00 | $6.84 | 0 | 0 |
| $76.65 | 0 | 1 | $300.00 | $7.74 | 0 | 4 |
| $72.57 | 0 | 3 | $305.00 | $8.65 | 0 | 0 |
| $68.67 | 0 | 0 | $310.00 | $9.75 | 0 | 11 |
| $64.80 | 0 | 0 | $315.00 | $10.87 | 0 | 3 |
| $60.93 | 0 | 0 | $320.00 | $12.00 | 0 | 1 |
| $57.38 | 0 | 0 | $325.00 | $13.44 | 0 | 0 |
| $53.84 | 0 | 0 | $330.00 | $14.88 | 0 | 2 |
| $50.29 | 0 | 0 | $335.00 | $16.33 | 0 | 0 |
| $47.39 | 0 | 0 | $340.00 | $18.41 | 0 | 0 |
| $44.48 | 0 | 0 | $345.00 | $20.50 | 0 | 2 |
| $0.00 | 0 | 0 | $347.50 | $0.00 | 0 | 0 |
| $41.57 | 0 | 9 | $350.00 | $22.58 | 0 | 3 |
| $0.00 | 0 | 0 | $352.50 | $0.00 | 0 | 0 |
| $38.67 | 0 | 0 | $355.00 | $24.67 | 0 | 7 |
| $0.00 | 0 | 0 | $357.50 | $0.00 | 0 | 0 |
| $35.77 | 0 | 0 | $360.00 | $26.76 | 0 | 0 |
| $0.00 | 0 | 0 | $362.50 | $0.00 | 0 | 0 |
| $36.30 | 2 | 0 | $365.00 | $29.41 | 0 | 0 |
| $0.00 | 0 | 0 | $367.50 | $0.00 | 0 | 0 |
| $33.80 | 2 | 0 | $370.00 | $26.80 | 1 | 2 |
| $0.00 | 0 | 0 | $372.50 | $0.00 | 0 | 0 |
| $28.76 | 0 | 0 | $375.00 | $34.72 | 0 | 0 |
| $0.00 | 0 | 0 | $377.50 | $0.00 | 0 | 0 |
| $26.42 | 0 | 2 | $380.00 | $37.38 | 0 | 0 |
| $0.00 | 0 | 0 | $382.50 | $0.00 | 0 | 0 |
| $24.09 | 0 | 0 | $385.00 | $40.03 | 0 | 0 |
| $0.00 | 0 | 0 | $387.50 | $0.00 | 0 | 0 |
| $24.93 | 1 | 3 | $390.00 | $43.26 | 0 | 1 |
| $0.00 | 0 | 0 | $392.50 | $0.00 | 0 | 0 |
| $20.56 | 0 | 1 | $395.00 | $46.48 | 0 | 0 |
| $18.80 | 0 | 6 | $400.00 | $49.71 | 0 | 0 |
| $17.03 | 0 | 0 | $405.00 | $52.94 | 0 | 0 |
| $15.84 | 0 | 2 | $410.00 | $56.74 | 0 | 0 |
| $14.65 | 0 | 2 | $415.00 | $60.54 | 0 | 0 |
| $13.46 | 0 | 2 | $420.00 | $64.34 | 0 | 0 |
| $12.27 | 0 | 2 | $425.00 | $68.14 | 0 | 0 |
| $11.07 | 0 | 0 | $430.00 | $71.94 | 0 | 0 |
| $9.88 | 0 | 0 | $435.00 | $75.74 | 0 | 0 |
| $8.88 | 0 | 0 | $440.00 | $79.74 | 0 | 0 |
| $8.22 | 0 | 0 | $445.00 | $84.06 | 0 | 0 |
| $7.55 | 0 | 0 | $450.00 | $88.39 | 0 | 0 |
| $6.88 | 0 | 5 | $455.00 | $92.71 | 0 | 0 |
| $6.29 | 0 | 0 | $460.00 | $97.11 | 0 | 0 |
| $5.69 | 0 | 0 | $465.00 | $101.51 | 0 | 0 |
| $5.10 | 0 | 0 | $470.00 | $105.91 | 0 | 0 |
| $4.50 | 0 | 0 | $475.00 | $110.31 | 0 | 0 |
| $3.91 | 0 | 1 | $480.00 | $114.71 | 0 | 0 |
| $3.32 | 0 | 2 | $485.00 | $119.12 | 0 | 0 |
| $2.72 | 0 | 1 | $490.00 | $123.52 | 0 | 0 |
Nov 13, 2026 (59个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $169.65 | 0 | 0 | $200.00 | $0.25 | 5 | 0 |
| $164.87 | 0 | 0 | $205.00 | $0.98 | 0 | 0 |
| $160.11 | 0 | 0 | $210.00 | $1.21 | 0 | 0 |
| $155.34 | 0 | 0 | $215.00 | $1.43 | 0 | 0 |
| $150.57 | 0 | 0 | $220.00 | $1.66 | 0 | 0 |
| $145.81 | 0 | 0 | $225.00 | $1.89 | 0 | 0 |
| $141.05 | 0 | 0 | $230.00 | $2.12 | 0 | 85 |
| $136.29 | 0 | 0 | $235.00 | $2.35 | 0 | 17 |
| $131.53 | 0 | 0 | $240.00 | $2.58 | 0 | 0 |
| $126.77 | 0 | 0 | $245.00 | $2.82 | 0 | 0 |
| $122.09 | 0 | 0 | $250.00 | $3.12 | 0 | 0 |
| $117.41 | 0 | 0 | $255.00 | $3.44 | 0 | 0 |
| $112.74 | 0 | 0 | $260.00 | $3.75 | 0 | 1 |
| $108.29 | 0 | 0 | $265.00 | $4.29 | 0 | 0 |
| $103.83 | 0 | 0 | $270.00 | $4.83 | 0 | 2 |
| $99.38 | 0 | 0 | $275.00 | $5.36 | 0 | 0 |
| $94.93 | 0 | 0 | $280.00 | $5.90 | 0 | 0 |
| $90.72 | 0 | 0 | $285.00 | $6.68 | 0 | 1 |
| $86.51 | 0 | 0 | $290.00 | $7.46 | 0 | 3 |
| $82.39 | 0 | 0 | $295.00 | $8.32 | 0 | 2 |
| $78.26 | 0 | 0 | $300.00 | $9.18 | 0 | 0 |
| $74.46 | 0 | 0 | $305.00 | $10.37 | 0 | 0 |
| $70.66 | 0 | 0 | $310.00 | $11.55 | 0 | 2 |
| $67.05 | 0 | 0 | $315.00 | $12.93 | 0 | 1 |
| $63.45 | 0 | 0 | $320.00 | $14.31 | 0 | 2 |
| $59.84 | 0 | 0 | $325.00 | $15.70 | 0 | 0 |
| $56.78 | 0 | 0 | $330.00 | $17.62 | 0 | 0 |
| $53.71 | 0 | 0 | $335.00 | $19.54 | 0 | 0 |
| $50.65 | 0 | 0 | $340.00 | $21.46 | 0 | 0 |
| $47.58 | 0 | 0 | $345.00 | $23.39 | 0 | 1 |
| $44.52 | 0 | 0 | $350.00 | $25.31 | 0 | 1 |
| $41.46 | 0 | 0 | $355.00 | $27.23 | 0 | 0 |
| $38.79 | 0 | 0 | $360.00 | $29.55 | 0 | 0 |
| $36.28 | 0 | 0 | $365.00 | $32.03 | 0 | 0 |
| $34.03 | 0 | 0 | $370.00 | $34.77 | 0 | 0 |
| $31.78 | 0 | 0 | $375.00 | $37.51 | 0 | 0 |
| $29.53 | 0 | 0 | $380.00 | $40.25 | 0 | 0 |
| $27.41 | 0 | 0 | $385.00 | $43.11 | 0 | 0 |
| $25.28 | 0 | 0 | $390.00 | $45.98 | 0 | 0 |
| $23.16 | 0 | 0 | $395.00 | $48.84 | 0 | 0 |
| $21.73 | 0 | 30 | $400.00 | $52.40 | 0 | 0 |
| $20.30 | 0 | 0 | $405.00 | $55.96 | 0 | 0 |
| $18.87 | 0 | 0 | $410.00 | $59.52 | 0 | 0 |
| $17.44 | 0 | 0 | $415.00 | $63.08 | 0 | 0 |
| $16.01 | 0 | 0 | $420.00 | $66.64 | 0 | 0 |
| $14.67 | 0 | 0 | $425.00 | $70.29 | 0 | 0 |
| $13.49 | 0 | 0 | $430.00 | $74.10 | 0 | 0 |
| $12.31 | 0 | 1 | $435.00 | $77.92 | 0 | 0 |
| $13.46 | 3 | 2 | $440.00 | $81.73 | 0 | 0 |
| $10.44 | 0 | 0 | $445.00 | $86.03 | 0 | 0 |
| $9.74 | 0 | 0 | $450.00 | $90.32 | 0 | 0 |
| $9.05 | 0 | 0 | $455.00 | $94.62 | 0 | 0 |
| $8.35 | 0 | 0 | $460.00 | $98.92 | 0 | 0 |
| $7.66 | 0 | 0 | $465.00 | $103.22 | 0 | 0 |
| $8.34 | 3 | 0 | $470.00 | $107.55 | 0 | 0 |
| $6.58 | 0 | 0 | $475.00 | $112.12 | 0 | 0 |
| $6.18 | 0 | 0 | $480.00 | $116.72 | 0 | 0 |
| $5.87 | 0 | 0 | $485.00 | $121.41 | 0 | 0 |
| $5.57 | 0 | 1 | $490.00 | $126.10 | 0 | 0 |
期权链仅覆盖最近6个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 14:39，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 18:18:37 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
Dave 公司 讨论区 0 条评论