Skip to content

迪尔公司(约翰迪尔)

US · DE #106 按市值排名 上市于 1970
641.86 -8.81 -1.35%
实时 - 追踪5344个代码 - 心跳于245秒前 · 2026-10-16 20:02

✦ 今日期权资金流向

看涨占优
1817 1705
■ 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33.83%——对应一个标准差的波动区间大约为$582.80–$700.92。

期权隐含区间（约68%概率），27天
$582.80现价 $641.86$700.92
分析师目标价区间（约12个月）
$650.00均值 $737.85$813.00

图中是两个不同维度的数据放在同一坐标上对比：紫色区间是期权市场自身隐含的近期波动率定价（统计意义上，未来27天内）；蓝色区间是卖方分析师对约12个月后的看法。两者都不是预测。

今日最活跃合约

合约类型最新价成交量未平仓量IV
Oct 23 $647.50 看涨 $11.31 212 8 35.60%
Oct 2 $655.00 看跌 $2.45 174 149 87.99%
Oct 2 $652.50 看跌 $2.02 142 150 103.25%
Oct 23 $600.00 看跌 $1.12 92 45 36.04%
Oct 2 $680.00 看涨 $1.20 88 51 64.58%
Oct 2 $690.00 看涨 $0.30 66 155 79.45%
Oct 16 $630.00 看跌 $0.50 61 330 76.80%
Oct 16 $652.50 看涨 $4.94 55 211 87.24%
Oct 16 $635.00 看跌 $0.40 54 36 110.09%
Oct 23 $690.00 看涨 $1.03 54 64 36.04%

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 (104个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$366.76 0 0 $320.00 $0.00 0 10
$356.77 0 0 $330.00 $0.00 0 0
$346.78 0 0 $340.00 $0.00 0 0
$336.78 0 0 $350.00 $0.00 0 0
$326.79 0 0 $360.00 $0.00 0 0
$316.80 0 0 $370.00 $0.00 0 0
$306.81 0 0 $380.00 $0.00 0 0
$296.82 0 0 $390.00 $0.01 0 0
$286.84 0 0 $400.00 $0.01 0 0
$276.86 0 0 $410.00 $0.02 0 0
$266.88 0 0 $420.00 $0.03 0 0
$256.91 0 0 $430.00 $0.06 0 1
$246.95 0 0 $440.00 $0.09 0 2
$237.01 0 0 $450.00 $0.14 0 0
$227.08 0 0 $460.00 $0.20 0 31
$217.14 0 0 $470.00 $0.25 0 0
$207.20 0 0 $480.00 $0.30 0 1
$197.26 0 0 $490.00 $0.36 0 72
$187.32 0 1 $500.00 $0.41 0 2
$177.38 0 0 $510.00 $0.46 0 4
$167.44 0 1 $520.00 $0.52 0 4
$157.51 0 1 $530.00 $0.46 2 10
$147.57 0 0 $540.00 $0.62 0 8
$137.63 0 0 $550.00 $0.68 0 22
$123.54 1 5 $560.00 $0.73 0 11
$117.75 0 0 $570.00 $0.78 0 8
$107.81 0 0 $580.00 $0.83 0 27
$100.36 0 0 $587.50 $0.87 0 0
$97.88 0 2 $590.00 $0.89 0 10
$95.39 0 0 $592.50 $0.90 0 1
$92.91 0 0 $595.00 $0.91 0 2
$90.42 0 0 $597.50 $0.93 0 1
$87.94 0 16 $600.00 $0.94 0 17
$85.45 0 0 $602.50 $0.95 0 2
$82.97 0 0 $605.00 $0.97 0 3
$80.48 0 0 $607.50 $0.98 0 0
$78.00 0 16 $610.00 $0.99 0 47
$75.51 0 0 $612.50 $1.01 0 0
$73.03 0 0 $615.00 $1.02 0 3
$70.55 0 1 $617.50 $1.04 0 0
$68.06 0 12 $620.00 $1.05 0 174
$65.58 0 0 $622.50 $1.06 0 0
$63.09 0 2 $625.00 $0.05 2 8
$60.61 0 0 $627.50 $1.09 0 7
$51.65 1 6 $630.00 $0.40 2 103
$55.64 0 0 $632.50 $1.12 0 0
$49.45 3 0 $635.00 $1.38 0 2
$51.18 0 1 $637.50 $1.66 0 8
$48.96 0 13 $640.00 $1.94 0 39
$46.75 0 0 $642.50 $2.22 0 1
$44.53 0 1 $645.00 $2.50 0 2
$42.31 0 0 $647.50 $2.79 0 0
$32.40 5 15 $650.00 $1.52 13 15
$37.88 0 2 $652.50 $3.35 0 1
$35.66 0 0 $655.00 $2.25 6 2
$33.44 0 0 $657.50 $3.92 0 5
$24.95 15 18 $660.00 $2.80 18 49
$23.00 16 5 $662.50 $4.48 0 2
$21.80 5 1 $665.00 $4.20 2 7
$25.21 0 1 $667.50 $5.13 1 0
$17.55 11 56 $670.00 $5.40 5 20
$21.42 0 0 $672.50 $6.84 3 10
$13.56 2 4 $675.00 $7.38 3 3
$17.62 0 0 $677.50 $7.80 31 9
$10.36 7 29 $680.00 $9.31 21 79
$10.20 50 9 $682.50 $10.22 23 0
$8.00 8 29 $685.00 $10.54 15 2
$8.45 1 7 $687.50 $12.25 0 1
$7.25 8 31 $690.00 $13.30 2 14
$6.65 6 0 $692.50 $14.99 0 0
$5.20 5 35 $695.00 $16.66 0 0
$4.90 3 18 $697.50 $18.33 0 0
$4.00 14 232 $700.00 $20.04 0 7
$4.00 1 4 $702.50 $21.76 0 0
$3.01 3 7 $705.00 $23.49 0 0
$3.12 3 1 $707.50 $25.69 0 0
$4.05 1 50 $710.00 $27.90 0 8
$4.41 0 0 $712.50 $30.11 0 0
$1.29 3 1 $715.00 $32.32 0 0
$1.15 18 0 $717.50 $34.53 0 0
$0.85 9 128 $720.00 $36.75 0 0
$0.87 5 1 $722.50 $38.96 0 0
$2.87 0 76 $725.00 $41.18 0 0
$2.65 0 0 $727.50 $43.48 0 0
$0.47 6 16 $730.00 $45.86 0 4
$0.52 4 3 $732.50 $48.25 0 0
$0.20 18 20 $735.00 $50.63 0 0
$0.41 2 0 $737.50 $53.02 0 0
$0.55 9 20 $740.00 $55.40 0 1
$0.18 3 0 $742.50 $57.79 0 0
$1.72 0 1 $745.00 $60.18 0 0
$0.13 10 1 $747.50 $62.57 0 0
$0.26 6 30 $750.00 $64.96 0 0
$0.11 9 1 $755.00 $69.76 0 0
$0.05 5 9 $760.00 $74.58 0 0
$0.66 0 2 $765.00 $79.44 0 0
$0.49 0 9 $770.00 $84.38 0 0
$0.37 0 19 $775.00 $89.37 0 0
$0.27 0 23 $780.00 $94.37 0 0
$0.15 0 167 $790.00 $104.37 0 0
$0.08 0 181 $800.00 $114.37 0 0
$0.04 0 59 $810.00 $124.37 0 0
$0.02 0 56 $820.00 $134.37 0 0
$0.01 0 47 $830.00 $144.37 0 0
Oct 2, 2026 (103个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$352.01 0 0 $320.00 $0.00 0 0
$342.01 0 11 $330.00 $0.00 0 0
$332.01 0 0 $340.00 $0.00 0 0
$322.01 0 0 $350.00 $0.00 0 0
$312.02 0 0 $360.00 $0.00 0 0
$302.02 0 0 $370.00 $0.00 0 0
$292.02 0 0 $380.00 $0.00 0 0
$282.02 0 0 $390.00 $0.00 0 0
$272.03 0 0 $400.00 $0.00 0 0
$262.03 0 0 $410.00 $0.00 0 0
$252.03 0 0 $420.00 $0.00 0 0
$242.03 0 0 $430.00 $0.00 0 0
$232.03 0 0 $440.00 $0.00 0 1
$222.04 0 0 $450.00 $0.00 0 0
$212.04 0 0 $460.00 $0.00 0 0
$202.04 0 0 $470.00 $0.00 0 0
$192.04 0 0 $480.00 $0.00 0 6
$182.04 0 0 $490.00 $0.00 0 0
$172.05 0 1 $500.00 $0.00 0 21
$162.05 0 0 $510.00 $0.00 0 18
$152.05 0 0 $520.00 $0.00 0 14
$142.05 0 0 $530.00 $0.00 0 5
$132.06 0 0 $540.00 $0.00 0 67
$122.06 0 0 $550.00 $0.00 0 15
$112.06 0 0 $560.00 $0.00 0 22
$102.06 0 0 $570.00 $0.00 0 22
$92.07 0 0 $580.00 $0.01 0 32
$82.10 0 0 $590.00 $0.03 0 16
$74.64 0 0 $597.50 $0.07 0 1
$72.16 0 0 $600.00 $0.09 0 54
$69.69 0 0 $602.50 $0.12 0 3
$67.22 0 0 $605.00 $0.16 0 0
$64.77 0 0 $607.50 $0.20 0 0
$62.32 0 0 $610.00 $0.25 0 186
$59.88 0 0 $612.50 $0.31 0 1
$57.46 0 0 $615.00 $0.39 0 0
$55.06 0 0 $617.50 $0.49 0 10
$41.70 1 1 $620.00 $0.36 4 45
$50.25 0 0 $622.50 $0.68 0 1
$47.85 0 0 $625.00 $0.78 0 11
$45.44 0 0 $627.50 $0.21 6 4
$43.04 0 1 $630.00 $0.25 4 67
$40.64 0 0 $632.50 $1.07 0 0
$13.00 2 2 $635.00 $0.36 6 6
$35.83 0 0 $637.50 $0.47 2 1
$33.43 0 0 $640.00 $0.40 10 42
$31.03 0 0 $642.50 $0.68 3 74
$28.64 0 0 $645.00 $0.98 18 14
$26.24 0 0 $647.50 $1.10 11 14
$15.00 2 2 $650.00 $1.00 42 135
$7.54 3 2 $652.50 $2.02 142 150
$9.68 1 2 $655.00 $2.45 174 149
$8.14 4 3 $657.50 $4.06 12 6
$6.40 14 19 $660.00 $4.61 20 21
$4.80 19 10 $662.50 $5.39 11 13
$3.43 8 11 $665.00 $7.03 13 20
$2.70 11 12 $667.50 $7.36 5 28
$2.42 32 51 $670.00 $14.55 21 37
$1.85 16 6 $672.50 $12.56 2 13
$1.20 30 52 $675.00 $13.50 6 13
$1.64 51 42 $677.50 $31.32 22 13
$1.20 88 51 $680.00 $22.00 7 29
$0.63 11 60 $682.50 $14.05 0 88
$0.74 4 25 $685.00 $26.09 1 90
$0.61 4 16 $687.50 $17.59 0 11
$0.30 66 155 $690.00 $19.38 0 10
$0.20 7 55 $692.50 $21.71 0 9
$0.09 6 50 $695.00 $32.99 4 0
$0.40 1 14 $697.50 $26.51 0 14
$0.10 13 81 $700.00 $35.20 43 3
$0.32 2 6 $702.50 $31.31 0 0
$0.29 7 20 $705.00 $39.54 5 0
$0.52 0 24 $707.50 $36.17 0 0
$0.82 7 65 $710.00 $45.20 38 0
$0.35 0 17 $712.50 $41.05 0 0
$0.25 3 96 $715.00 $43.50 0 0
$0.13 3 5 $717.50 $45.97 0 0
$0.05 3 247 $720.00 $48.45 0 1
$0.12 0 81 $722.50 $50.95 0 0
$0.09 0 16 $725.00 $53.45 0 0
$0.06 0 6 $727.50 $55.95 0 0
$0.05 6 103 $730.00 $58.45 0 0
$0.03 0 45 $732.50 $60.95 0 0
$0.02 0 23 $735.00 $63.45 0 0
$0.02 0 7 $737.50 $65.95 0 0
$0.03 3 53 $740.00 $68.45 0 0
$0.01 0 12 $742.50 $70.95 0 0
$0.01 0 18 $745.00 $73.45 0 0
$0.00 0 38 $747.50 $75.95 0 0
$0.97 1 40 $750.00 $78.45 0 0
$0.00 0 16 $755.00 $83.45 0 0
$0.00 0 30 $760.00 $88.45 0 0
$0.00 0 8 $765.00 $93.45 0 0
$0.00 0 14 $770.00 $98.45 0 0
$0.00 0 1 $775.00 $103.45 0 0
$0.00 0 9 $780.00 $108.45 0 0
$0.00 0 11 $790.00 $118.45 0 0
$0.00 0 15 $800.00 $128.45 0 0
$0.00 0 14 $810.00 $138.45 0 0
$0.00 0 117 $820.00 $148.45 0 0
$0.00 0 113 $830.00 $158.45 0 0
$0.00 0 0 $840.00 $168.45 0 0
$0.00 0 2 $850.00 $178.45 0 0
Oct 9, 2026 (99个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$332.58 0 0 $320.00 $0.00 0 2
$322.58 0 0 $330.00 $0.00 0 0
$312.58 0 0 $340.00 $0.00 0 0
$302.58 0 0 $350.00 $0.00 0 0
$292.58 0 0 $360.00 $0.00 0 1
$282.58 0 0 $370.00 $0.00 0 0
$272.58 0 0 $380.00 $0.00 0 0
$262.58 0 0 $390.00 $0.00 0 0
$252.58 0 0 $400.00 $0.00 0 1
$242.58 0 0 $410.00 $0.00 0 0
$232.58 0 0 $420.00 $0.00 0 0
$222.58 0 0 $430.00 $0.00 0 0
$212.58 0 0 $440.00 $0.00 0 0
$202.58 0 0 $450.00 $0.00 0 0
$192.59 0 0 $460.00 $0.00 0 0
$182.59 0 0 $470.00 $0.00 0 0
$172.59 0 0 $480.00 $0.00 0 0
$162.59 0 0 $490.00 $0.00 0 0
$152.59 0 1 $500.00 $0.00 0 30
$142.59 0 0 $510.00 $0.00 0 1
$132.59 0 0 $520.00 $0.00 0 1
$122.59 0 0 $530.00 $0.00 0 2
$112.59 0 0 $540.00 $0.00 0 1
$102.59 0 0 $550.00 $0.00 0 13
$92.60 0 0 $560.00 $0.00 0 2
$82.60 0 0 $570.00 $0.00 0 10
$72.60 0 0 $580.00 $0.00 0 8
$62.60 0 0 $590.00 $0.00 0 14
$52.62 0 5 $600.00 $0.02 0 14
$47.65 0 10 $605.00 $0.05 0 1
$42.70 0 9 $610.00 $0.10 0 31
$37.81 0 1 $615.00 $0.21 0 22
$35.38 0 1 $617.50 $0.28 0 15
$32.95 0 1 $620.00 $0.35 0 42
$30.53 0 7 $622.50 $0.42 0 26
$29.90 2 9 $625.00 $0.49 0 27
$25.67 0 0 $627.50 $0.56 0 12
$21.60 1 2 $630.00 $0.60 1 48
$21.02 0 2 $632.50 $0.91 0 14
$18.80 0 2 $635.00 $0.48 2 77
$16.66 0 3 $637.50 $1.56 0 19
$14.52 0 10 $640.00 $0.56 2 78
$12.39 0 0 $642.50 $2.28 0 19
$10.48 0 8 $645.00 $2.87 0 82
$8.57 0 1 $647.50 $3.46 0 36
$6.50 2 6 $650.00 $2.20 2 135
$4.90 1 3 $652.50 $5.15 0 46
$3.30 1 16 $655.00 $6.58 0 24
$3.42 0 3 $657.50 $6.50 1 6
$2.65 0 34 $660.00 $9.03 2 198
$1.89 0 9 $662.50 $11.79 0 22
$1.64 0 18 $665.00 $14.03 0 31
$1.38 0 22 $667.50 $16.28 0 3
$0.45 3 53 $670.00 $18.53 0 30
$3.13 1 7 $672.50 $20.77 0 6
$0.62 0 38 $675.00 $23.02 0 40
$0.37 0 40 $677.50 $25.27 0 39
$0.34 0 48 $680.00 $27.74 0 10
$0.31 0 13 $682.50 $30.21 0 0
$0.27 0 91 $685.00 $32.67 0 12
$1.60 5 118 $687.50 $35.14 0 0
$0.21 0 42 $690.00 $37.61 0 0
$0.18 0 10 $692.50 $40.08 0 0
$0.14 0 46 $695.00 $42.54 0 0
$0.11 0 113 $697.50 $45.01 0 0
$0.67 2 92 $700.00 $47.48 0 0
$0.06 0 5 $702.50 $49.96 0 0
$0.04 0 25 $705.00 $52.45 0 1
$0.03 0 34 $707.50 $54.94 0 0
$0.02 0 30 $710.00 $57.43 0 0
$0.01 0 8 $712.50 $59.92 0 0
$0.01 0 31 $715.00 $62.42 0 0
$0.01 0 13 $717.50 $64.92 0 0
$0.00 0 133 $720.00 $67.42 0 0
$0.00 0 51 $722.50 $69.92 0 0
$0.00 0 41 $725.00 $72.42 0 0
$0.00 0 47 $727.50 $74.92 0 0
$0.00 0 180 $730.00 $77.42 0 0
$0.00 0 12 $732.50 $79.92 0 0
$0.00 0 7 $735.00 $82.42 0 0
$0.00 0 10 $737.50 $84.92 0 0
$0.00 0 162 $740.00 $87.42 0 0
$0.00 0 5 $742.50 $89.92 0 0
$0.00 0 9 $745.00 $92.42 0 0
$0.00 0 1 $747.50 $94.92 0 0
$0.00 0 36 $750.00 $97.42 0 0
$0.00 0 9 $755.00 $102.42 0 0
$0.00 0 213 $760.00 $107.42 0 0
$0.00 0 1 $765.00 $112.42 0 0
$0.05 2 12 $770.00 $117.42 0 0
$0.00 0 6 $775.00 $122.42 0 0
$0.00 0 5 $780.00 $127.42 0 0
$0.00 0 4 $790.00 $137.42 0 0
$0.00 0 63 $800.00 $147.42 0 0
$0.00 0 25 $810.00 $157.42 0 0
$0.00 0 20 $820.00 $167.42 0 0
$0.00 0 45 $830.00 $177.42 0 0
$0.00 0 0 $840.00 $187.42 0 0
$0.00 0 2 $850.00 $197.42 0 0
Oct 16, 2026 (90个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$190.65 0 0 $460.00 $0.14 36 36
$180.66 0 0 $470.00 $0.00 0 1
$170.66 0 0 $480.00 $0.00 0 0
$160.66 0 0 $490.00 $0.00 0 4
$150.66 0 0 $500.00 $0.00 0 35
$140.66 0 0 $510.00 $0.00 0 5
$130.67 0 0 $520.00 $0.00 0 6
$120.67 0 0 $530.00 $0.00 0 8
$110.68 0 0 $540.00 $0.01 0 25
$100.70 0 0 $550.00 $0.03 0 102
$90.73 0 0 $560.00 $0.06 0 58
$80.76 0 0 $570.00 $0.08 0 72
$80.77 44 10 $580.00 $0.05 12 201
$75.57 6 2 $582.50 $0.11 0 1
$75.80 38 10 $585.00 $0.12 0 1
$63.30 0 0 $587.50 $0.12 0 0
$60.81 0 5 $590.00 $0.13 0 399
$58.31 0 0 $592.50 $0.13 0 0
$55.82 0 0 $595.00 $3.24 1 2
$53.33 0 0 $597.50 $0.14 0 0
$50.83 0 16 $600.00 $0.07 22 263
$48.35 0 0 $602.50 $0.16 0 0
$45.86 0 1 $605.00 $0.18 0 20
$43.38 0 5 $607.50 $0.19 0 0
$40.90 0 12 $610.00 $0.06 32 1,486
$38.43 0 0 $612.50 $0.05 12 12
$43.82 1 5 $615.00 $0.15 38 253
$41.36 1 6 $617.50 $0.61 10 25
$31.21 0 17 $620.00 $0.15 28 803
$28.88 0 0 $622.50 $0.05 15 16
$26.73 0 23 $625.00 $1.15 2 21
$24.58 0 8 $627.50 $1.40 0 5
$29.90 5 54 $630.00 $0.50 61 330
$20.28 0 19 $632.50 $0.53 16 26
$21.70 2 14 $635.00 $0.40 54 36
$15.98 0 3 $637.50 $0.80 6 12
$16.66 30 58 $640.00 $1.55 29 190
$11.73 0 20 $642.50 $1.54 3 5
$12.10 13 15 $645.00 $1.79 10 33
$8.85 0 14 $647.50 $5.67 0 14
$11.90 11 610 $650.00 $3.75 20 1,282
$4.94 55 211 $652.50 $8.83 0 23
$5.39 2 27 $655.00 $6.25 5 103
$3.50 48 229 $657.50 $12.00 0 48
$3.00 11 252 $660.00 $10.05 6 131
$1.65 10 36 $662.50 $8.90 2 20
$1.57 25 68 $665.00 $9.92 7 71
$0.94 10 5 $667.50 $19.69 0 4
$0.72 40 290 $670.00 $18.70 6 146
$0.70 38 46 $672.50 $23.54 0 7
$0.33 38 93 $675.00 $20.49 1 15
$0.40 11 124 $677.50 $27.67 0 35
$0.14 28 202 $680.00 $24.70 2 30
$0.18 13 22 $682.50 $32.50 0 2
$0.05 2 27 $685.00 $34.92 0 1
$0.34 8 17 $687.50 $37.34 0 0
$0.21 4 218 $690.00 $39.77 0 9
$0.27 0 12 $692.50 $42.23 0 0
$0.05 1 31 $695.00 $44.69 0 0
$0.17 0 8 $697.50 $47.16 0 0
$0.05 9 572 $700.00 $49.63 0 0
$0.09 0 18 $702.50 $52.12 0 0
$0.07 0 11 $705.00 $54.62 0 0
$0.05 0 3 $707.50 $57.12 0 0
$0.01 6 238 $710.00 $59.62 0 0
$0.03 0 2 $712.50 $62.12 0 0
$0.02 0 10 $715.00 $64.62 0 0
$0.01 0 0 $717.50 $67.12 0 0
$0.01 0 280 $720.00 $69.62 0 2
$0.01 0 0 $722.50 $72.12 0 0
$0.00 0 110 $725.00 $74.62 0 0
$0.00 0 1 $727.50 $77.12 0 0
$0.00 0 370 $730.00 $79.62 0 0
$0.00 0 5 $732.50 $82.12 0 0
$0.00 0 37 $735.00 $77.17 2 0
$0.00 0 4 $737.50 $78.40 4 0
$0.00 0 192 $740.00 $80.88 10 0
$0.00 0 5 $742.50 $84.09 14 0
$0.00 0 28 $745.00 $86.51 8 0
$0.00 0 1 $747.50 $89.08 14 0
$0.05 2 124 $750.00 $91.62 14 0
$0.00 0 1 $755.00 $96.61 14 0
$0.00 0 88 $760.00 $109.62 0 0
$0.00 0 34 $770.00 $119.62 0 0
$0.00 0 39 $780.00 $129.62 0 0
$0.00 0 16 $790.00 $139.62 0 0
$0.00 0 64 $800.00 $149.62 0 0
$0.00 0 6 $810.00 $159.62 0 0
$0.00 0 41 $820.00 $169.62 0 0
$0.00 0 18 $830.00 $179.62 0 0
Oct 23, 2026 (98个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$311.94 0 0 $340.00 $0.00 0 0
$301.95 0 0 $350.00 $0.00 0 0
$291.96 0 0 $360.00 $0.00 0 0
$281.97 0 0 $370.00 $0.00 0 0
$271.97 0 0 $380.00 $0.00 0 0
$261.98 0 0 $390.00 $0.00 0 0
$251.99 0 0 $400.00 $0.00 0 0
$242.00 0 0 $410.00 $0.00 0 0
$232.01 0 0 $420.00 $0.00 0 0
$222.02 0 0 $430.00 $0.00 0 0
$212.03 0 0 $440.00 $0.00 0 0
$202.03 0 0 $450.00 $0.00 0 0
$192.04 0 0 $460.00 $0.00 0 0
$182.05 0 0 $470.00 $0.00 0 0
$172.06 0 0 $480.00 $0.00 0 0
$162.07 0 0 $490.00 $0.00 0 0
$152.08 0 0 $500.00 $0.00 0 0
$142.09 0 0 $510.00 $0.00 0 0
$132.10 0 0 $520.00 $0.00 0 2
$122.11 0 0 $530.00 $0.01 0 59
$112.13 0 0 $540.00 $0.02 0 10
$102.17 0 0 $550.00 $0.05 0 5
$92.24 0 1 $560.00 $0.11 0 4
$82.39 0 1 $570.00 $0.25 0 23
$77.51 0 0 $575.00 $0.27 2 0
$75.08 0 0 $577.50 $0.13 2 0
$57.80 2 1 $580.00 $0.51 0 12
$70.24 0 0 $582.50 $0.26 2 0
$67.82 0 0 $585.00 $0.67 0 1
$65.40 0 0 $587.50 $0.32 3 1
$51.45 2 0 $590.00 $0.49 7 22
$48.95 2 3 $592.50 $0.80 4 0
$58.41 0 3 $595.00 $0.86 2 1
$56.08 0 0 $597.50 $1.24 4 1
$53.75 0 0 $600.00 $1.12 92 45
$51.42 0 0 $602.50 $1.60 4 1
$49.10 0 1 $605.00 $2.00 4 27
$46.77 0 0 $607.50 $2.20 4 1
$44.44 0 13 $610.00 $2.09 14 24
$42.32 0 20 $612.50 $2.78 6 2
$26.94 24 198 $615.00 $3.38 6 9
$24.96 24 178 $617.50 $3.74 4 5
$23.80 3 19 $620.00 $4.30 6 71
$33.84 0 0 $622.50 $4.98 2 2
$20.60 1 3 $625.00 $5.40 4 38
$29.59 0 0 $627.50 $6.77 2 1
$16.47 2 2 $630.00 $7.46 10 76
$16.95 1 0 $632.50 $5.70 0 0
$23.43 0 7 $635.00 $10.25 7 20
$21.50 0 0 $637.50 $10.60 15 0
$12.66 15 4 $640.00 $11.90 3 48
$18.45 0 1 $642.50 $12.96 3 0
$14.72 2 8 $645.00 $14.43 4 10
$11.31 212 8 $647.50 $11.36 1 3
$8.40 9 184 $650.00 $17.30 4 66
$9.50 38 5 $652.50 $13.72 0 6
$6.65 1 4 $655.00 $21.85 2 2
$10.75 0 10 $657.50 $22.00 2 1
$4.50 6 49 $660.00 $25.95 4 7
$7.10 22 5 $662.50 $27.15 37 2
$2.80 17 12 $665.00 $21.08 0 0
$7.26 0 0 $667.50 $22.75 0 0
$2.50 5 43 $670.00 $24.41 0 17
$5.96 0 28 $672.50 $26.49 0 2
$0.40 8 3 $675.00 $28.56 0 0
$5.07 0 4 $677.50 $30.64 0 0
$1.50 6 27 $680.00 $32.72 0 22
$4.18 0 27 $682.50 $34.80 0 0
$1.00 2 26 $685.00 $36.88 0 0
$0.90 2 34 $687.50 $38.97 0 0
$1.03 54 64 $690.00 $41.06 0 6
$0.60 4 17 $692.50 $43.17 0 0
$3.09 2 4 $695.00 $45.28 0 0
$0.51 2 3 $697.50 $47.42 0 0
$0.42 13 38 $700.00 $49.60 0 6
$0.42 6 12 $702.50 $51.99 0 0
$0.45 1 15 $705.00 $54.42 0 0
$0.31 2 0 $707.50 $56.87 0 0
$0.20 1 30 $710.00 $59.34 0 2
$0.46 0 1 $712.50 $61.83 0 0
$0.38 0 3 $715.00 $64.33 0 0
$0.26 0 19 $720.00 $69.33 0 0
$0.18 0 0 $725.00 $74.33 0 0
$0.12 0 13 $730.00 $79.33 0 0
$0.08 0 1 $735.00 $84.33 0 0
$0.05 0 20 $740.00 $89.33 0 0
$0.03 0 1 $745.00 $94.33 0 0
$0.02 0 33 $750.00 $99.33 0 0
$0.01 0 34 $760.00 $109.33 0 0
$0.00 0 26 $770.00 $119.33 0 0
$0.00 0 10 $780.00 $129.33 0 0
$0.00 0 7 $790.00 $139.33 0 0
$0.00 0 5 $800.00 $149.33 0 0
$0.00 0 18 $810.00 $159.33 0 0
$0.00 0 31 $820.00 $169.33 0 0
$0.00 0 37 $830.00 $179.33 0 0
$0.00 0 10 $840.00 $189.33 0 0
$0.00 0 7 $850.00 $199.33 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
$312.56 0 0 $340.00 $0.00 0 0
$302.58 0 0 $350.00 $0.00 0 0
$292.59 0 0 $360.00 $0.00 0 0
$282.61 0 0 $370.00 $0.00 0 0
$272.63 0 0 $380.00 $0.00 0 0
$262.64 0 0 $390.00 $0.00 0 0
$252.66 0 0 $400.00 $0.00 0 1
$242.67 0 0 $410.00 $0.00 0 0
$232.69 0 0 $420.00 $0.00 0 0
$222.71 0 0 $430.00 $0.00 0 0
$212.72 0 0 $440.00 $0.00 0 0
$202.74 0 0 $450.00 $0.00 0 0
$192.76 0 0 $460.00 $0.00 0 0
$182.77 0 0 $470.00 $0.00 0 0
$172.79 0 0 $480.00 $0.00 0 0
$162.80 0 0 $490.00 $0.00 0 0
$152.82 0 0 $500.00 $0.00 0 0
$142.84 0 0 $510.00 $0.00 0 0
$132.86 0 0 $520.00 $0.05 1 0
$122.89 0 0 $530.00 $0.02 0 0
$112.93 0 1 $540.00 $0.13 6 3
$103.01 0 0 $550.00 $0.35 6 2
$93.14 0 1 $560.00 $0.65 4 50
$83.38 0 0 $570.00 $1.06 1 71
$73.79 0 0 $580.00 $0.84 0 21
$69.34 0 0 $585.00 $2.01 3 53
$64.88 0 0 $590.00 $2.55 7 52
$60.43 0 0 $595.00 $3.30 2 25
$56.03 0 4 $600.00 $3.07 0 19
$51.63 0 0 $605.00 $3.66 0 0
$33.80 1 2 $610.00 $5.95 2 82
$42.82 0 0 $615.00 $4.85 0 1
$38.42 0 0 $620.00 $8.65 5 71
$34.91 0 0 $625.00 $7.31 1 7
$31.40 0 2 $630.00 $10.77 1 56
$27.88 0 10 $635.00 $12.77 1 2
$24.72 0 2 $640.00 $15.80 2 48
$21.85 0 2 $645.00 $13.93 0 0
$15.20 5 0 $647.50 $16.29 2 0
$18.99 0 6 $650.00 $23.65 1 43
$17.56 0 9 $652.50 $17.17 0 0
$13.28 3 14 $655.00 $18.25 0 0
$14.70 0 22 $657.50 $27.30 1 0
$13.73 0 19 $660.00 $20.89 0 6
$12.81 0 4 $662.50 $22.49 0 0
$11.89 0 1 $665.00 $24.08 0 1
$10.97 0 1 $667.50 $25.69 0 0
$10.05 0 12 $670.00 $27.29 0 9
$9.14 0 0 $672.50 $28.90 0 3
$8.22 0 1 $675.00 $30.51 0 0
$7.58 0 9 $677.50 $32.40 0 7
$4.50 1 7 $680.00 $34.29 0 16
$5.88 0 1 $685.00 $38.29 0 1
$5.06 0 34 $690.00 $48.64 6 5
$1.30 2 17 $695.00 $47.00 0 0
$1.55 3 38 $700.00 $51.47 0 2
$2.08 8 23 $705.00 $55.96 0 0
$1.82 3 20 $710.00 $60.47 0 7
$2.09 0 0 $715.00 $65.01 0 0
$1.50 0 59 $720.00 $69.61 0 2
$1.27 0 66 $725.00 $74.49 0 0
$1.04 0 38 $730.00 $79.39 0 1
$0.81 0 1 $735.00 $84.33 0 0
$0.58 0 40 $740.00 $89.33 0 0
$0.35 0 44 $750.00 $99.33 0 0
$0.20 0 19 $760.00 $109.33 0 0
$0.11 0 7 $770.00 $119.33 0 0
$0.06 0 44 $780.00 $129.33 0 0
$0.03 0 3 $790.00 $139.33 0 0
$0.02 0 9 $800.00 $149.33 0 0
$0.01 0 7 $810.00 $159.33 0 0
$0.00 0 63 $820.00 $169.33 0 0
$0.00 0 101 $830.00 $179.33 0 0
$0.00 0 20 $840.00 $189.33 0 0
$0.00 0 13 $850.00 $199.33 0 0
Nov 6, 2026 (72个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$304.34 0 0 $350.00 $0.00 0 0
$294.37 0 0 $360.00 $0.00 0 0
$284.39 0 0 $370.00 $0.00 0 0
$274.41 0 0 $380.00 $0.00 0 0
$264.44 0 0 $390.00 $0.00 0 0
$254.46 0 0 $400.00 $0.00 0 2
$244.48 0 0 $410.00 $0.00 0 0
$234.51 0 0 $420.00 $0.00 0 0
$224.53 0 0 $430.00 $0.00 0 0
$214.56 0 0 $440.00 $0.00 0 0
$204.58 0 0 $450.00 $0.00 0 0
$194.61 0 0 $460.00 $0.00 0 0
$184.63 0 0 $470.00 $0.00 0 0
$174.66 0 0 $480.00 $0.00 0 1
$164.69 0 0 $490.00 $0.01 0 1
$154.72 0 0 $500.00 $0.02 0 4
$144.78 0 0 $510.00 $0.05 0 0
$134.85 0 0 $520.00 $0.10 0 3
$124.96 0 0 $530.00 $0.19 0 3
$115.14 0 0 $540.00 $0.35 0 3
$105.42 0 0 $550.00 $1.22 2 8
$96.21 0 0 $560.00 $2.20 1 57
$87.01 0 0 $570.00 $1.77 3 24
$77.80 0 0 $580.00 $2.94 0 18
$69.00 0 0 $590.00 $4.28 1 25
$0.00 0 0 $595.00 $0.00 0 0
$60.43 0 0 $600.00 $6.65 4 24
$0.00 0 0 $605.00 $0.00 0 0
$51.93 0 0 $610.00 $6.44 1 17
$0.00 0 0 $615.00 $0.00 0 0
$31.70 3 3 $620.00 $12.50 4 19
$0.00 0 0 $622.50 $0.00 0 0
$0.00 0 0 $625.00 $0.00 0 0
$0.00 0 0 $627.50 $0.00 0 0
$36.49 0 5 $630.00 $11.64 0 17
$0.00 0 0 $632.50 $0.00 0 0
$0.00 0 0 $635.00 $0.00 0 0
$0.00 0 0 $637.50 $0.00 0 0
$29.89 0 3 $640.00 $18.88 13 18
$0.00 0 0 $642.50 $0.00 0 0
$0.00 0 0 $645.00 $0.00 0 0
$0.00 0 0 $647.50 $0.00 0 0
$23.50 1 3 $650.00 $18.55 0 11
$0.00 0 0 $652.50 $0.00 0 0
$0.00 0 0 $655.00 $0.00 0 0
$0.00 0 0 $657.50 $0.00 0 0
$13.08 1 23 $660.00 $24.20 0 6
$0.00 0 0 $662.50 $0.00 0 0
$0.00 0 0 $665.00 $0.00 0 0
$0.00 0 0 $667.50 $0.00 0 0
$9.60 13 19 $670.00 $36.82 13 14
$0.00 0 0 $675.00 $0.00 0 0
$10.64 1 47 $680.00 $42.54 6 6
$0.00 0 0 $685.00 $0.00 0 0
$8.75 0 10 $690.00 $44.58 0 1
$7.02 0 5 $700.00 $53.04 0 0
$5.29 0 26 $710.00 $61.57 0 0
$3.68 0 32 $720.00 $70.33 0 0
$3.06 0 11 $730.00 $79.94 0 0
$2.45 0 7 $740.00 $89.61 0 0
$1.08 2 2 $750.00 $99.38 0 0
$0.70 4 3 $760.00 $109.33 0 0
$0.30 4 22 $770.00 $119.33 0 0
$0.20 2 9 $780.00 $129.33 0 0
$0.27 0 11 $790.00 $139.33 0 0
$0.18 0 4 $800.00 $149.33 0 0
$0.11 0 7 $810.00 $159.33 0 0
$0.07 0 10 $820.00 $169.33 0 0
$0.04 0 42 $830.00 $179.33 0 0
$0.03 0 34 $840.00 $189.33 0 0
$0.30 1 9 $850.00 $199.33 0 0
$0.01 0 3 $860.00 $209.33 0 0
Nov 13, 2026 (52个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$303.86 0 0 $350.00 $0.07 0 0
$293.93 0 0 $360.00 $0.11 0 0
$284.01 0 0 $370.00 $0.16 0 0
$274.12 0 0 $380.00 $0.24 0 0
$264.25 0 0 $390.00 $0.33 0 0
$254.38 0 0 $400.00 $0.43 0 0
$244.51 0 0 $410.00 $0.53 0 0
$234.63 0 0 $420.00 $0.63 0 0
$224.76 0 0 $430.00 $0.72 0 0
$214.89 0 0 $440.00 $0.82 0 0
$205.02 0 0 $450.00 $0.92 0 15
$195.15 0 0 $460.00 $1.02 0 1
$185.28 0 0 $470.00 $1.11 0 1
$175.40 0 0 $480.00 $1.21 0 5
$165.53 0 0 $490.00 $1.31 0 5
$155.66 0 0 $500.00 $1.41 0 2
$145.79 0 0 $510.00 $1.51 0 4
$135.92 0 3 $520.00 $0.44 2 2
$126.05 0 0 $530.00 $1.70 0 5
$116.18 0 0 $540.00 $1.80 0 12
$106.30 0 0 $550.00 $1.90 0 7
$96.81 0 0 $560.00 $1.65 2 8
$87.48 0 0 $570.00 $2.40 2 15
$78.94 0 0 $580.00 $3.50 2 40
$70.39 0 0 $590.00 $6.19 2 32
$61.85 0 0 $600.00 $7.60 9 10
$48.20 1 0 $610.00 $12.65 6 13
$46.22 0 1 $620.00 $15.13 7 21
$39.52 0 0 $630.00 $15.01 0 2
$32.81 0 4 $640.00 $18.32 0 27
$18.70 1 2 $650.00 $22.20 0 4
$16.42 6 12 $660.00 $27.62 0 12
$12.40 9 7 $670.00 $33.70 0 0
$13.55 1 9 $680.00 $39.82 0 14
$11.12 2 14 $690.00 $47.53 0 0
$9.23 0 16 $700.00 $55.27 0 1
$6.83 0 17 $710.00 $63.08 0 0
$5.58 0 0 $720.00 $72.00 0 0
$4.34 0 16 $730.00 $80.99 0 1
$3.90 0 4 $740.00 $90.66 0 0
$1.70 2 7 $750.00 $100.34 0 0
$1.55 6 3 $760.00 $110.04 0 0
$1.13 2 3 $770.00 $119.77 0 0
$2.13 0 5 $780.00 $129.54 0 0
$1.68 0 1 $790.00 $139.38 0 0
$1.29 0 3 $800.00 $149.33 0 0
$0.34 1 5 $810.00 $159.33 0 0
$0.75 0 3 $820.00 $169.33 0 0
$0.57 0 2 $830.00 $179.33 0 0
$0.42 0 9 $840.00 $189.33 0 0
$0.32 0 11 $850.00 $199.33 0 0
$0.23 0 13 $860.00 $209.33 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 12:05，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 20:02:15 · 仅供参考，不构成投资建议，也未考虑您的具体情况。

迪尔公司(约翰迪尔) 讨论区 0 条评论

发表评论