戴尔科技
DELL
451.71
-21.68
-4.58%
戴尔科技
US · DELL
#42 按市值排名
上市于 2016
451.71
-21.68
-4.58%
实时 - 追踪5344个代码 - 心跳于30秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
168605 142844
■ 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66.29%——对应一个标准差的波动区间大约为$370.27–$533.15。
期权隐含区间（约68%概率），27天
$370.27现价 $451.71$533.15
分析师目标价区间（约12个月）
$500.00均值 $602.79$735.00
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 $500.00 | 看涨 | $1.50 | 10,487 | 3,204 | 158.41% |
| Oct 2 $550.00 | 看涨 | $3.70 | 9,648 | 1,306 | 101.54% |
| Oct 16 $480.00 | 看涨 | $6.20 | 8,935 | 1,805 | 159.35% |
| Oct 16 $450.00 | 看跌 | $1.90 | 7,848 | 2,041 | 173.23% |
| Oct 16 $470.00 | 看涨 | $11.50 | 7,669 | 2,040 | 159.74% |
| Oct 16 $440.00 | 看跌 | $0.82 | 6,357 | 3,247 | 179.29% |
| Oct 16 $490.00 | 看涨 | $3.05 | 6,316 | 1,621 | 161.10% |
| Oct 16 $460.00 | 看跌 | $4.05 | 6,106 | 1,510 | 169.17% |
| Oct 16 $580.00 | 看跌 | $112.98 | 5,524 | 95 | 0.00% |
| Oct 16 $485.00 | 看涨 | $4.35 | 5,200 | 1,777 | 158.97% |
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 (178个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $359.59 | 1 | 3 | $220.00 | $0.00 | 0 | 364 |
| $364.30 | 0 | 9 | $225.00 | $0.00 | 0 | 281 |
| $359.30 | 0 | 10 | $230.00 | $0.00 | 0 | 552 |
| $354.31 | 0 | 2 | $235.00 | $0.00 | 0 | 132 |
| $349.31 | 0 | 1 | $240.00 | $0.00 | 0 | 110 |
| $344.31 | 0 | 0 | $245.00 | $0.00 | 0 | 150 |
| $339.32 | 0 | 3 | $250.00 | $0.01 | 31 | 197 |
| $334.32 | 0 | 3 | $255.00 | $0.00 | 0 | 366 |
| $329.33 | 0 | 1 | $260.00 | $0.00 | 0 | 114 |
| $324.33 | 0 | 2 | $265.00 | $0.12 | 4 | 112 |
| $319.34 | 0 | 3 | $270.00 | $0.02 | 9 | 282 |
| $314.34 | 0 | 3 | $275.00 | $0.01 | 1 | 275 |
| $294.16 | 1 | 2 | $280.00 | $0.02 | 1 | 286 |
| $304.35 | 0 | 3 | $285.00 | $0.01 | 43 | 352 |
| $299.35 | 0 | 38 | $290.00 | $0.01 | 6 | 357 |
| $294.36 | 0 | 3 | $295.00 | $0.00 | 0 | 211 |
| $274.50 | 1 | 1 | $300.00 | $0.01 | 4 | 99 |
| $284.37 | 0 | 0 | $305.00 | $0.01 | 3 | 167 |
| $279.37 | 0 | 8 | $310.00 | $0.01 | 9 | 198 |
| $274.38 | 0 | 5 | $315.00 | $0.00 | 0 | 145 |
| $269.38 | 0 | 0 | $320.00 | $0.00 | 0 | 173 |
| $264.38 | 0 | 10 | $325.00 | $0.00 | 0 | 314 |
| $259.39 | 0 | 2 | $330.00 | $0.00 | 0 | 272 |
| $254.40 | 0 | 3 | $335.00 | $0.01 | 299 | 570 |
| $249.40 | 0 | 13 | $340.00 | $0.01 | 144 | 1,067 |
| $244.41 | 0 | 2 | $345.00 | $0.08 | 3 | 1,399 |
| $239.27 | 2 | 17 | $350.00 | $0.03 | 180 | 2,317 |
| $234.42 | 0 | 5 | $355.00 | $0.01 | 0 | 1,594 |
| $229.43 | 0 | 11 | $360.00 | $0.02 | 31 | 1,893 |
| $224.45 | 0 | 6 | $365.00 | $0.03 | 0 | 815 |
| $219.46 | 0 | 18 | $370.00 | $0.13 | 2 | 583 |
| $199.55 | 1 | 1 | $375.00 | $0.13 | 3 | 424 |
| $209.48 | 0 | 18 | $380.00 | $0.03 | 32 | 238 |
| $204.49 | 0 | 6 | $385.00 | $0.04 | 8 | 120 |
| $199.51 | 0 | 16 | $390.00 | $0.08 | 13 | 206 |
| $192.00 | 1 | 4 | $395.00 | $0.08 | 0 | 244 |
| $183.43 | 1 | 64 | $400.00 | $0.05 | 9 | 633 |
| $184.55 | 0 | 4 | $405.00 | $0.09 | 0 | 198 |
| $178.75 | 1 | 5 | $410.00 | $0.06 | 8 | 151 |
| $177.07 | 0 | 2 | $412.50 | $0.11 | 0 | 17 |
| $174.57 | 0 | 8 | $415.00 | $0.11 | 0 | 47 |
| $172.08 | 0 | 0 | $417.50 | $0.12 | 0 | 17 |
| $162.55 | 1 | 39 | $420.00 | $0.05 | 50 | 193 |
| $167.09 | 0 | 0 | $422.50 | $0.05 | 3 | 62 |
| $147.49 | 1 | 63 | $425.00 | $0.07 | 37 | 199 |
| $162.10 | 0 | 0 | $427.50 | $0.13 | 0 | 28 |
| $159.61 | 0 | 32 | $430.00 | $0.09 | 6 | 394 |
| $157.12 | 0 | 1 | $432.50 | $0.14 | 0 | 12 |
| $146.05 | 2 | 23 | $435.00 | $0.08 | 8 | 167 |
| $152.13 | 0 | 1 | $437.50 | $0.15 | 0 | 134 |
| $149.64 | 0 | 100 | $440.00 | $0.10 | 33 | 204 |
| $147.14 | 0 | 2 | $442.50 | $0.10 | 6 | 51 |
| $144.65 | 0 | 24 | $445.00 | $0.09 | 18 | 279 |
| $142.16 | 0 | 1 | $447.50 | $0.06 | 62 | 134 |
| $124.30 | 3 | 107 | $450.00 | $0.10 | 55 | 288 |
| $137.17 | 0 | 0 | $452.50 | $0.10 | 23 | 32 |
| $118.72 | 2 | 130 | $455.00 | $0.11 | 47 | 623 |
| $116.07 | 6 | 2 | $457.50 | $0.08 | 7 | 178 |
| $113.80 | 17 | 225 | $460.00 | $0.11 | 400 | 868 |
| $110.95 | 7 | 2 | $462.50 | $0.14 | 16 | 153 |
| $108.60 | 3 | 95 | $465.00 | $0.14 | 11 | 222 |
| $122.32 | 0 | 4 | $467.50 | $0.12 | 11 | 46 |
| $113.77 | 3 | 47 | $470.00 | $0.20 | 54 | 206 |
| $117.41 | 0 | 2 | $472.50 | $0.20 | 58 | 35 |
| $105.78 | 4 | 26 | $475.00 | $0.20 | 54 | 522 |
| $112.49 | 0 | 2 | $477.50 | $0.20 | 10 | 28 |
| $94.21 | 22 | 66 | $480.00 | $0.35 | 124 | 1,474 |
| $89.22 | 3 | 3 | $482.50 | $0.34 | 12 | 56 |
| $102.25 | 1 | 39 | $485.00 | $0.38 | 109 | 354 |
| $102.66 | 0 | 0 | $487.50 | $0.50 | 5 | 43 |
| $89.94 | 6 | 40 | $490.00 | $0.54 | 594 | 438 |
| $97.75 | 0 | 8 | $492.50 | $0.54 | 13 | 46 |
| $78.69 | 1 | 43 | $495.00 | $0.66 | 194 | 166 |
| $77.05 | 8 | 0 | $497.50 | $0.68 | 173 | 118 |
| $74.50 | 37 | 218 | $500.00 | $0.90 | 639 | 906 |
| $81.80 | 1 | 10 | $502.50 | $1.05 | 138 | 48 |
| $85.61 | 0 | 79 | $505.00 | $1.18 | 245 | 209 |
| $66.22 | 5 | 8 | $507.50 | $1.32 | 155 | 70 |
| $64.21 | 30 | 278 | $510.00 | $1.53 | 640 | 587 |
| $61.31 | 2 | 10 | $512.50 | $1.41 | 127 | 52 |
| $58.50 | 30 | 56 | $515.00 | $1.96 | 304 | 341 |
| $57.37 | 10 | 9 | $517.50 | $1.97 | 76 | 161 |
| $55.90 | 20 | 315 | $520.00 | $2.23 | 483 | 595 |
| $60.28 | 3 | 27 | $522.50 | $2.51 | 108 | 77 |
| $48.50 | 17 | 100 | $525.00 | $3.10 | 265 | 250 |
| $49.89 | 7 | 16 | $527.50 | $3.40 | 119 | 42 |
| $44.00 | 30 | 126 | $530.00 | $4.30 | 363 | 305 |
| $41.45 | 5 | 34 | $532.50 | $3.82 | 118 | 158 |
| $41.65 | 34 | 173 | $535.00 | $4.55 | 456 | 134 |
| $37.50 | 13 | 70 | $537.50 | $4.97 | 43 | 47 |
| $38.55 | 103 | 496 | $540.00 | $6.25 | 1,020 | 565 |
| $36.42 | 7 | 24 | $542.50 | $5.85 | 469 | 100 |
| $35.14 | 16 | 267 | $545.00 | $6.95 | 183 | 121 |
| $34.00 | 9 | 26 | $547.50 | $8.10 | 365 | 113 |
| $30.40 | 170 | 690 | $550.00 | $9.00 | 814 | 607 |
| $29.43 | 8 | 80 | $552.50 | $8.68 | 166 | 235 |
| $26.80 | 55 | 152 | $555.00 | $10.80 | 412 | 179 |
| $25.33 | 8 | 87 | $557.50 | $11.50 | 82 | 115 |
| $23.04 | 155 | 471 | $560.00 | $13.00 | 607 | 586 |
| $22.60 | 49 | 77 | $562.50 | $13.80 | 113 | 148 |
| $20.25 | 102 | 209 | $565.00 | $13.40 | 494 | 288 |
| $19.85 | 59 | 272 | $567.50 | $14.98 | 147 | 177 |
| $17.21 | 324 | 710 | $570.00 | $17.43 | 1,134 | 637 |
| $17.50 | 167 | 216 | $572.50 | $17.65 | 254 | 79 |
| $14.88 | 1,246 | 272 | $575.00 | $19.95 | 613 | 155 |
| $15.05 | 224 | 80 | $577.50 | $22.00 | 549 | 452 |
| $12.70 | 768 | 610 | $580.00 | $23.10 | 904 | 464 |
| $12.90 | 418 | 51 | $582.50 | $23.50 | 371 | 64 |
| $12.30 | 390 | 106 | $585.00 | $23.80 | 680 | 299 |
| $10.00 | 177 | 72 | $587.50 | $27.55 | 368 | 172 |
| $9.30 | 595 | 379 | $590.00 | $28.50 | 342 | 168 |
| $9.35 | 201 | 65 | $592.50 | $28.20 | 79 | 66 |
| $7.95 | 307 | 244 | $595.00 | $30.21 | 26 | 190 |
| $9.00 | 64 | 146 | $597.50 | $31.97 | 7 | 25 |
| $6.50 | 1,798 | 1,364 | $600.00 | $37.00 | 363 | 312 |
| $6.10 | 585 | 195 | $602.50 | $36.25 | 27 | 1,295 |
| $6.04 | 307 | 281 | $605.00 | $37.63 | 36 | 1,467 |
| $5.55 | 66 | 105 | $607.50 | $43.00 | 29 | 5 |
| $4.90 | 810 | 397 | $610.00 | $40.77 | 52 | 32 |
| $4.70 | 39 | 62 | $612.50 | $34.71 | 0 | 3 |
| $4.15 | 147 | 187 | $615.00 | $47.05 | 14 | 7 |
| $4.00 | 26 | 25 | $617.50 | $50.60 | 2 | 6 |
| $3.40 | 461 | 661 | $620.00 | $49.78 | 33 | 8 |
| $3.20 | 158 | 59 | $622.50 | $41.81 | 0 | 3 |
| $3.15 | 373 | 270 | $625.00 | $49.16 | 4 | 12 |
| $2.85 | 74 | 39 | $627.50 | $45.70 | 0 | 7 |
| $2.30 | 454 | 354 | $630.00 | $61.70 | 2 | 19 |
| $2.18 | 58 | 59 | $632.50 | $60.35 | 5 | 10 |
| $2.05 | 110 | 82 | $635.00 | $62.65 | 1 | 5 |
| $1.70 | 22 | 79 | $637.50 | $53.87 | 0 | 1 |
| $1.50 | 253 | 522 | $640.00 | $55.95 | 0 | 4 |
| $1.41 | 22 | 23 | $642.50 | $58.09 | 0 | 0 |
| $1.32 | 130 | 99 | $645.00 | $60.23 | 0 | 0 |
| $1.07 | 86 | 23 | $647.50 | $65.04 | 1 | 2 |
| $0.99 | 665 | 747 | $650.00 | $80.00 | 12 | 1 |
| $0.98 | 45 | 29 | $652.50 | $73.05 | 1 | 2 |
| $0.78 | 47 | 55 | $655.00 | $69.06 | 0 | 5 |
| $0.80 | 210 | 97 | $657.50 | $71.29 | 0 | 0 |
| $0.67 | 145 | 174 | $660.00 | $73.53 | 0 | 3 |
| $0.76 | 25 | 87 | $662.50 | $75.84 | 0 | 2 |
| $0.58 | 118 | 94 | $665.00 | $88.00 | 10 | 8 |
| $0.51 | 20 | 24 | $667.50 | $80.69 | 1 | 0 |
| $0.39 | 224 | 401 | $670.00 | $82.81 | 0 | 1 |
| $0.37 | 18 | 113 | $672.50 | $85.18 | 0 | 0 |
| $0.35 | 498 | 108 | $675.00 | $87.58 | 0 | 0 |
| $0.23 | 22 | 42 | $677.50 | $89.97 | 0 | 1 |
| $0.33 | 690 | 174 | $680.00 | $101.00 | 1 | 2 |
| $0.41 | 13 | 35 | $682.50 | $94.77 | 0 | 1 |
| $0.16 | 32 | 30 | $685.00 | $97.18 | 0 | 0 |
| $0.17 | 132 | 63 | $687.50 | $99.62 | 0 | 0 |
| $0.21 | 60 | 251 | $690.00 | $102.06 | 0 | 1 |
| $0.13 | 29 | 3 | $692.50 | $104.51 | 0 | 0 |
| $0.18 | 22 | 10 | $695.00 | $106.95 | 0 | 0 |
| $0.24 | 7 | 0 | $697.50 | $109.40 | 0 | 0 |
| $0.17 | 199 | 531 | $700.00 | $126.00 | 4 | 23 |
| $0.15 | 16 | 14 | $702.50 | $114.31 | 0 | 1 |
| $0.15 | 24 | 15 | $705.00 | $118.50 | 1 | 1 |
| $0.10 | 109 | 18 | $707.50 | $119.23 | 0 | 1 |
| $0.10 | 46 | 124 | $710.00 | $121.70 | 0 | 0 |
| $0.20 | 1 | 7 | $712.50 | $124.17 | 0 | 0 |
| $0.04 | 13 | 100 | $720.00 | $131.60 | 0 | 1 |
| $0.04 | 126 | 48 | $730.00 | $141.60 | 0 | 0 |
| $0.05 | 46 | 45 | $740.00 | $151.60 | 0 | 0 |
| $0.03 | 128 | 106 | $750.00 | $161.60 | 0 | 0 |
| $0.10 | 121 | 142 | $760.00 | $171.60 | 0 | 0 |
| $0.02 | 62 | 429 | $770.00 | $181.60 | 0 | 0 |
| $0.09 | 2 | 43 | $780.00 | $191.60 | 0 | 0 |
| $0.03 | 6 | 3 | $790.00 | $201.60 | 0 | 0 |
| $0.01 | 18 | 186 | $800.00 | $211.60 | 0 | 0 |
| $0.01 | 29 | 0 | $810.00 | $221.60 | 0 | 0 |
| $0.02 | 36 | 0 | $820.00 | $231.60 | 0 | 0 |
| $0.01 | 0 | 3 | $830.00 | $241.60 | 0 | 0 |
| $0.01 | 0 | 27 | $840.00 | $251.60 | 0 | 0 |
| $0.00 | 0 | 1 | $850.00 | $261.60 | 0 | 0 |
| $0.01 | 2 | 0 | $860.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $870.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $880.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $890.00 | $0.00 | 0 | 0 |
Oct 2, 2026 (190个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $293.25 | 0 | 2 | $245.00 | $0.00 | 0 | 552 |
| $288.25 | 0 | 6 | $250.00 | $0.00 | 0 | 1,330 |
| $280.55 | 1 | 14 | $255.00 | $0.00 | 0 | 439 |
| $278.25 | 0 | 6 | $260.00 | $0.01 | 1 | 155 |
| $273.25 | 0 | 1 | $265.00 | $0.07 | 1 | 346 |
| $268.25 | 0 | 2 | $270.00 | $0.00 | 0 | 466 |
| $263.25 | 0 | 1 | $275.00 | $0.03 | 1 | 467 |
| $258.25 | 0 | 2 | $280.00 | $0.08 | 2 | 405 |
| $253.25 | 0 | 2 | $285.00 | $0.19 | 1 | 217 |
| $248.25 | 0 | 6 | $290.00 | $0.03 | 3 | 27 |
| $243.26 | 0 | 5 | $295.00 | $0.12 | 3 | 33 |
| $238.26 | 0 | 3 | $300.00 | $0.03 | 1 | 88 |
| $233.26 | 0 | 0 | $305.00 | $0.08 | 1 | 37 |
| $228.26 | 0 | 1 | $310.00 | $0.00 | 0 | 60 |
| $223.26 | 0 | 11 | $315.00 | $0.01 | 2 | 57 |
| $218.26 | 0 | 2 | $320.00 | $0.06 | 2 | 42 |
| $213.26 | 0 | 1 | $325.00 | $0.00 | 0 | 149 |
| $208.26 | 0 | 15 | $330.00 | $0.00 | 0 | 125 |
| $203.26 | 0 | 8 | $335.00 | $0.00 | 0 | 248 |
| $198.27 | 0 | 6 | $340.00 | $0.01 | 2 | 902 |
| $193.27 | 0 | 7 | $345.00 | $0.00 | 0 | 693 |
| $188.27 | 0 | 2 | $350.00 | $0.00 | 0 | 1,189 |
| $183.27 | 0 | 22 | $355.00 | $0.01 | 152 | 794 |
| $178.27 | 0 | 2 | $360.00 | $0.01 | 57 | 1,044 |
| $173.27 | 0 | 6 | $365.00 | $0.00 | 0 | 664 |
| $170.14 | 1 | 28 | $370.00 | $0.01 | 3 | 310 |
| $163.27 | 0 | 12 | $375.00 | $0.01 | 1 | 603 |
| $158.27 | 0 | 15 | $380.00 | $0.00 | 0 | 479 |
| $138.15 | 1 | 8 | $385.00 | $0.00 | 0 | 586 |
| $148.28 | 0 | 2 | $390.00 | $0.00 | 0 | 976 |
| $143.28 | 0 | 4 | $395.00 | $0.00 | 0 | 2,305 |
| $140.60 | 3 | 41 | $400.00 | $0.74 | 30 | 2,050 |
| $133.28 | 0 | 4 | $405.00 | $0.00 | 0 | 1,340 |
| $128.28 | 0 | 18 | $410.00 | $0.00 | 0 | 597 |
| $123.28 | 0 | 7 | $415.00 | $0.00 | 0 | 355 |
| $118.29 | 0 | 204 | $420.00 | $0.00 | 0 | 880 |
| $113.29 | 0 | 17 | $425.00 | $0.01 | 131 | 262 |
| $102.25 | 1 | 26 | $430.00 | $0.01 | 4 | 270 |
| $103.66 | 2 | 15 | $435.00 | $0.01 | 12 | 280 |
| $100.81 | 0 | 0 | $437.50 | $0.09 | 1 | 10 |
| $100.60 | 10 | 59 | $440.00 | $0.03 | 36 | 934 |
| $95.82 | 0 | 0 | $442.50 | $0.09 | 1 | 11 |
| $82.39 | 1 | 24 | $445.00 | $0.01 | 523 | 372 |
| $91.82 | 1 | 2 | $447.50 | $0.04 | 42 | 85 |
| $90.13 | 7 | 56 | $450.00 | $0.02 | 87 | 1,147 |
| $85.84 | 0 | 1 | $452.50 | $0.05 | 93 | 136 |
| $83.34 | 0 | 36 | $455.00 | $0.04 | 47 | 363 |
| $80.84 | 0 | 3 | $457.50 | $0.03 | 17 | 36 |
| $78.86 | 1 | 45 | $460.00 | $0.03 | 88 | 473 |
| $75.86 | 0 | 0 | $462.50 | $0.03 | 135 | 215 |
| $76.50 | 1 | 22 | $465.00 | $0.03 | 78 | 304 |
| $70.87 | 0 | 7 | $467.50 | $0.09 | 42 | 77 |
| $80.00 | 3 | 37 | $470.00 | $0.05 | 705 | 548 |
| $65.90 | 0 | 2 | $472.50 | $0.03 | 133 | 124 |
| $63.16 | 18 | 44 | $475.00 | $0.04 | 122 | 724 |
| $61.75 | 2 | 2 | $477.50 | $0.04 | 18 | 119 |
| $45.15 | 40 | 87 | $480.00 | $0.07 | 251 | 1,545 |
| $49.35 | 1 | 4 | $482.50 | $0.03 | 30 | 81 |
| $53.58 | 0 | 64 | $485.00 | $0.04 | 255 | 487 |
| $52.70 | 1 | 12 | $487.50 | $0.07 | 141 | 246 |
| $52.77 | 6 | 69 | $490.00 | $0.09 | 616 | 901 |
| $46.24 | 0 | 16 | $492.50 | $0.07 | 118 | 217 |
| $49.90 | 8 | 21 | $495.00 | $0.09 | 481 | 582 |
| $30.13 | 7 | 49 | $497.50 | $0.11 | 162 | 288 |
| $40.40 | 51 | 82 | $500.00 | $0.11 | 1,529 | 1,932 |
| $44.55 | 2 | 22 | $502.50 | $0.29 | 177 | 181 |
| $45.09 | 17 | 39 | $505.00 | $0.32 | 345 | 473 |
| $27.15 | 1 | 6 | $507.50 | $0.22 | 330 | 255 |
| $33.00 | 25 | 139 | $510.00 | $0.31 | 2,178 | 1,466 |
| $20.25 | 57 | 21 | $512.50 | $0.45 | 284 | 227 |
| $28.83 | 68 | 98 | $515.00 | $0.56 | 907 | 1,050 |
| $18.95 | 39 | 27 | $517.50 | $0.67 | 459 | 392 |
| $22.12 | 425 | 233 | $520.00 | $0.91 | 1,517 | 1,696 |
| $19.50 | 79 | 33 | $522.50 | $1.25 | 480 | 246 |
| $17.63 | 293 | 115 | $525.00 | $1.63 | 824 | 929 |
| $16.47 | 412 | 154 | $527.50 | $2.15 | 639 | 366 |
| $13.90 | 1,115 | 360 | $530.00 | $2.58 | 1,296 | 1,365 |
| $12.00 | 523 | 77 | $532.50 | $3.42 | 629 | 262 |
| $11.17 | 1,066 | 256 | $535.00 | $4.00 | 1,241 | 1,124 |
| $9.50 | 372 | 124 | $537.50 | $5.25 | 438 | 274 |
| $7.85 | 1,516 | 540 | $540.00 | $6.20 | 790 | 466 |
| $6.97 | 632 | 667 | $542.50 | $7.25 | 378 | 502 |
| $5.50 | 3,109 | 629 | $545.00 | $8.80 | 1,036 | 555 |
| $4.62 | 990 | 365 | $547.50 | $11.00 | 362 | 483 |
| $3.70 | 9,648 | 1,306 | $550.00 | $12.60 | 563 | 718 |
| $3.05 | 426 | 244 | $552.50 | $14.75 | 150 | 199 |
| $2.30 | 3,584 | 2,648 | $555.00 | $17.45 | 86 | 217 |
| $1.99 | 205 | 177 | $557.50 | $26.30 | 3 | 112 |
| $1.55 | 2,307 | 1,496 | $560.00 | $19.00 | 118 | 313 |
| $1.21 | 361 | 350 | $562.50 | $22.10 | 10 | 79 |
| $0.95 | 793 | 1,465 | $565.00 | $24.90 | 62 | 295 |
| $0.74 | 262 | 478 | $567.50 | $21.68 | 20 | 120 |
| $0.56 | 1,377 | 1,451 | $570.00 | $30.60 | 69 | 161 |
| $0.45 | 199 | 359 | $572.50 | $33.37 | 33 | 93 |
| $0.35 | 1,424 | 928 | $575.00 | $34.15 | 70 | 71 |
| $0.26 | 205 | 291 | $577.50 | $36.49 | 5 | 139 |
| $0.25 | 854 | 1,104 | $580.00 | $32.98 | 22 | 97 |
| $0.22 | 99 | 153 | $582.50 | $45.17 | 0 | 3 |
| $0.16 | 687 | 1,181 | $585.00 | $54.32 | 3 | 4 |
| $0.10 | 462 | 373 | $587.50 | $50.00 | 0 | 33 |
| $0.10 | 288 | 820 | $590.00 | $51.62 | 100 | 5 |
| $0.08 | 1,005 | 577 | $592.50 | $55.10 | 58 | 0 |
| $0.10 | 246 | 362 | $595.00 | $53.60 | 62 | 0 |
| $0.07 | 70 | 138 | $597.50 | $60.05 | 16 | 0 |
| $0.07 | 2,774 | 2,581 | $600.00 | $58.61 | 211 | 0 |
| $0.05 | 29 | 333 | $602.50 | $61.10 | 27 | 0 |
| $0.03 | 131 | 650 | $605.00 | $67.17 | 0 | 0 |
| $0.05 | 23 | 77 | $607.50 | $69.64 | 0 | 0 |
| $0.05 | 88 | 358 | $610.00 | $68.60 | 22 | 0 |
| $0.04 | 406 | 153 | $612.50 | $74.59 | 0 | 0 |
| $0.10 | 114 | 233 | $615.00 | $77.08 | 0 | 0 |
| $0.05 | 68 | 77 | $617.50 | $79.57 | 0 | 0 |
| $0.03 | 48 | 711 | $620.00 | $83.15 | 1 | 0 |
| $0.01 | 120 | 189 | $622.50 | $84.55 | 0 | 0 |
| $0.03 | 362 | 518 | $625.00 | $88.15 | 1 | 0 |
| $0.02 | 19 | 152 | $627.50 | $100.76 | 1 | 0 |
| $0.04 | 131 | 723 | $630.00 | $95.76 | 2 | 0 |
| $0.01 | 13 | 473 | $632.50 | $94.55 | 0 | 0 |
| $0.01 | 8 | 142 | $635.00 | $97.05 | 0 | 0 |
| $0.02 | 23 | 56 | $637.50 | $99.55 | 0 | 0 |
| $0.01 | 56 | 537 | $640.00 | $98.60 | 16 | 11 |
| $0.01 | 1 | 54 | $642.50 | $104.55 | 0 | 0 |
| $0.02 | 16 | 90 | $645.00 | $107.05 | 0 | 0 |
| $0.01 | 3 | 67 | $647.50 | $112.05 | 1 | 0 |
| $0.01 | 50 | 1,973 | $650.00 | $110.50 | 9 | 2 |
| $0.01 | 11 | 82 | $652.50 | $114.55 | 0 | 0 |
| $0.01 | 2 | 270 | $655.00 | $117.05 | 0 | 0 |
| $0.01 | 4 | 310 | $657.50 | $119.55 | 0 | 0 |
| $0.01 | 8 | 751 | $660.00 | $122.05 | 0 | 0 |
| $0.01 | 0 | 56 | $662.50 | $124.55 | 0 | 0 |
| $0.01 | 62 | 73 | $665.00 | $127.05 | 0 | 0 |
| $0.01 | 0 | 29 | $667.50 | $129.55 | 0 | 0 |
| $0.04 | 30 | 479 | $670.00 | $132.05 | 0 | 0 |
| $0.01 | 0 | 18 | $672.50 | $134.55 | 0 | 0 |
| $0.03 | 13 | 231 | $675.00 | $137.05 | 0 | 0 |
| $0.00 | 0 | 113 | $677.50 | $139.55 | 0 | 0 |
| $0.01 | 53 | 1,072 | $680.00 | $142.05 | 0 | 0 |
| $0.00 | 0 | 44 | $682.50 | $144.55 | 0 | 0 |
| $0.00 | 0 | 23 | $685.00 | $147.05 | 0 | 0 |
| $0.00 | 0 | 201 | $687.50 | $152.50 | 1 | 0 |
| $0.00 | 0 | 433 | $690.00 | $152.05 | 0 | 0 |
| $0.00 | 0 | 17 | $692.50 | $154.55 | 0 | 0 |
| $0.00 | 0 | 12 | $695.00 | $157.05 | 0 | 0 |
| $0.00 | 0 | 28 | $697.50 | $159.55 | 0 | 0 |
| $0.01 | 4 | 945 | $700.00 | $162.05 | 0 | 0 |
| $0.00 | 0 | 5 | $702.50 | $164.55 | 0 | 0 |
| $0.00 | 0 | 1 | $705.00 | $167.05 | 0 | 0 |
| $0.00 | 0 | 16 | $707.50 | $169.55 | 0 | 0 |
| $0.01 | 1 | 514 | $710.00 | $172.05 | 0 | 0 |
| $0.00 | 0 | 401 | $712.50 | $174.55 | 0 | 0 |
| $0.00 | 0 | 15 | $715.00 | $177.05 | 0 | 0 |
| $0.00 | 0 | 2 | $717.50 | $179.55 | 0 | 0 |
| $0.00 | 0 | 138 | $720.00 | $182.05 | 0 | 0 |
| $0.00 | 0 | 1 | $722.50 | $184.55 | 0 | 0 |
| $0.00 | 0 | 43 | $725.00 | $187.05 | 0 | 0 |
| $0.00 | 0 | 100 | $727.50 | $189.55 | 0 | 0 |
| $0.00 | 0 | 251 | $730.00 | $192.05 | 0 | 1 |
| $0.00 | 0 | 4 | $732.50 | $194.55 | 0 | 0 |
| $0.00 | 0 | 4 | $735.00 | $197.05 | 0 | 0 |
| $0.00 | 0 | 3 | $737.50 | $199.55 | 0 | 0 |
| $0.00 | 0 | 429 | $740.00 | $202.05 | 0 | 0 |
| $0.00 | 0 | 0 | $742.50 | $204.55 | 0 | 0 |
| $0.00 | 0 | 0 | $745.00 | $207.05 | 0 | 0 |
| $0.00 | 0 | 0 | $747.50 | $209.55 | 0 | 0 |
| $0.03 | 30 | 91 | $750.00 | $212.05 | 0 | 1 |
| $0.00 | 0 | 9 | $755.00 | $217.05 | 0 | 0 |
| $0.00 | 0 | 190 | $760.00 | $222.05 | 0 | 0 |
| $0.00 | 0 | 11 | $765.00 | $227.05 | 0 | 0 |
| $0.00 | 0 | 291 | $770.00 | $232.05 | 0 | 0 |
| $0.00 | 0 | 12 | $775.00 | $237.05 | 0 | 0 |
| $0.00 | 0 | 85 | $780.00 | $242.05 | 0 | 0 |
| $0.00 | 0 | 40 | $785.00 | $247.05 | 0 | 0 |
| $0.01 | 30 | 131 | $790.00 | $252.05 | 0 | 0 |
| $0.00 | 0 | 31 | $795.00 | $257.05 | 0 | 0 |
| $0.00 | 0 | 414 | $800.00 | $262.05 | 0 | 0 |
| $0.00 | 0 | 48 | $805.00 | $267.05 | 0 | 0 |
| $0.00 | 0 | 30 | $810.00 | $272.05 | 0 | 0 |
| $0.00 | 0 | 1 | $815.00 | $277.05 | 0 | 0 |
| $0.00 | 0 | 5 | $820.00 | $282.05 | 0 | 0 |
| $0.00 | 0 | 0 | $825.00 | $287.05 | 0 | 0 |
| $0.00 | 0 | 2 | $830.00 | $292.05 | 0 | 0 |
| $0.00 | 0 | 64 | $835.00 | $297.05 | 0 | 0 |
| $0.00 | 0 | 0 | $840.00 | $302.05 | 0 | 0 |
| $0.00 | 0 | 0 | $845.00 | $307.05 | 0 | 0 |
| $0.00 | 0 | 55 | $850.00 | $312.05 | 0 | 0 |
| $0.00 | 0 | 0 | $855.00 | $317.05 | 0 | 0 |
| $0.00 | 0 | 8 | $860.00 | $322.05 | 0 | 0 |
| $0.00 | 0 | 2 | $870.00 | $332.05 | 0 | 0 |
| $0.00 | 0 | 13 | $880.00 | $342.05 | 0 | 0 |
| $0.00 | 0 | 43 | $890.00 | $352.05 | 0 | 0 |
Oct 9, 2026 (175个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $329.62 | 0 | 1 | $245.00 | $0.00 | 0 | 1,497 |
| $329.90 | 1 | 1 | $250.00 | $0.00 | 0 | 848 |
| $319.62 | 0 | 2 | $255.00 | $0.00 | 0 | 261 |
| $314.62 | 0 | 0 | $260.00 | $0.00 | 0 | 224 |
| $309.62 | 0 | 3 | $265.00 | $0.00 | 0 | 295 |
| $304.62 | 0 | 2 | $270.00 | $0.00 | 0 | 53 |
| $299.62 | 0 | 0 | $275.00 | $0.00 | 0 | 586 |
| $294.62 | 0 | 2 | $280.00 | $0.00 | 0 | 97 |
| $289.63 | 0 | 1 | $285.00 | $0.00 | 0 | 155 |
| $284.63 | 0 | 2 | $290.00 | $0.00 | 0 | 179 |
| $279.63 | 0 | 1 | $295.00 | $0.00 | 0 | 63 |
| $274.63 | 0 | 1 | $300.00 | $0.00 | 0 | 217 |
| $269.63 | 0 | 2 | $305.00 | $0.00 | 0 | 39 |
| $264.63 | 0 | 4 | $310.00 | $0.00 | 0 | 134 |
| $259.63 | 0 | 1 | $315.00 | $0.00 | 0 | 93 |
| $254.63 | 0 | 0 | $320.00 | $0.00 | 0 | 113 |
| $249.63 | 0 | 2 | $325.00 | $0.00 | 0 | 30 |
| $244.63 | 0 | 0 | $330.00 | $0.00 | 0 | 35 |
| $239.63 | 0 | 2 | $335.00 | $0.00 | 0 | 36 |
| $234.63 | 0 | 4 | $340.00 | $0.00 | 0 | 147 |
| $229.63 | 0 | 1 | $345.00 | $0.00 | 0 | 257 |
| $226.68 | 2 | 3 | $350.00 | $0.00 | 0 | 260 |
| $219.63 | 0 | 2 | $355.00 | $0.00 | 0 | 80 |
| $214.63 | 0 | 2 | $360.00 | $0.00 | 0 | 131 |
| $209.63 | 0 | 2 | $365.00 | $0.00 | 0 | 51 |
| $204.63 | 0 | 12 | $370.00 | $0.00 | 0 | 128 |
| $199.63 | 0 | 2 | $375.00 | $0.00 | 0 | 51 |
| $194.64 | 0 | 28 | $380.00 | $0.00 | 0 | 454 |
| $189.64 | 0 | 16 | $385.00 | $0.00 | 0 | 44 |
| $184.64 | 0 | 4 | $390.00 | $0.00 | 0 | 80 |
| $179.64 | 0 | 3 | $395.00 | $0.00 | 0 | 94 |
| $174.64 | 0 | 7 | $400.00 | $0.00 | 0 | 279 |
| $169.64 | 0 | 1 | $405.00 | $0.00 | 0 | 29 |
| $164.64 | 0 | 3 | $410.00 | $0.00 | 0 | 166 |
| $159.64 | 0 | 3 | $415.00 | $0.00 | 0 | 196 |
| $154.64 | 0 | 11 | $420.00 | $0.00 | 0 | 461 |
| $149.64 | 0 | 23 | $425.00 | $0.00 | 0 | 333 |
| $144.64 | 0 | 26 | $430.00 | $0.00 | 0 | 333 |
| $139.64 | 0 | 27 | $435.00 | $0.00 | 0 | 75 |
| $140.45 | 1 | 34 | $440.00 | $0.00 | 0 | 382 |
| $132.14 | 0 | 1 | $442.50 | $0.00 | 0 | 18 |
| $129.64 | 0 | 19 | $445.00 | $0.00 | 0 | 320 |
| $127.14 | 0 | 2 | $447.50 | $0.00 | 0 | 112 |
| $140.00 | 10 | 29 | $450.00 | $0.01 | 3 | 419 |
| $122.14 | 0 | 7 | $452.50 | $0.01 | 1 | 51 |
| $119.64 | 0 | 10 | $455.00 | $0.00 | 0 | 404 |
| $117.14 | 0 | 5 | $457.50 | $0.00 | 0 | 36 |
| $114.64 | 0 | 12 | $460.00 | $0.00 | 0 | 484 |
| $112.14 | 0 | 0 | $462.50 | $0.00 | 0 | 88 |
| $109.64 | 0 | 17 | $465.00 | $0.00 | 0 | 430 |
| $107.15 | 0 | 0 | $467.50 | $0.00 | 0 | 193 |
| $104.65 | 0 | 18 | $470.00 | $0.01 | 4 | 354 |
| $102.15 | 0 | 1 | $472.50 | $0.00 | 0 | 92 |
| $99.65 | 0 | 20 | $475.00 | $0.01 | 65 | 652 |
| $97.15 | 0 | 3 | $477.50 | $0.00 | 0 | 193 |
| $94.65 | 0 | 24 | $480.00 | $0.01 | 35 | 321 |
| $92.15 | 0 | 2 | $482.50 | $0.00 | 0 | 205 |
| $89.65 | 0 | 19 | $485.00 | $0.01 | 20 | 278 |
| $90.85 | 1 | 4 | $487.50 | $0.01 | 0 | 164 |
| $87.80 | 3 | 31 | $490.00 | $0.01 | 3 | 364 |
| $82.16 | 0 | 10 | $492.50 | $0.01 | 13 | 267 |
| $79.66 | 0 | 25 | $495.00 | $0.01 | 70 | 818 |
| $77.17 | 0 | 11 | $497.50 | $0.01 | 2 | 295 |
| $74.68 | 0 | 73 | $500.00 | $0.04 | 144 | 1,175 |
| $72.19 | 0 | 2 | $502.50 | $0.04 | 0 | 311 |
| $69.70 | 0 | 35 | $505.00 | $0.01 | 4 | 443 |
| $67.20 | 0 | 1 | $507.50 | $0.03 | 1 | 157 |
| $62.81 | 1 | 144 | $510.00 | $0.01 | 150 | 1,049 |
| $62.15 | 1 | 6 | $512.50 | $0.01 | 151 | 144 |
| $59.73 | 0 | 66 | $515.00 | $0.03 | 26 | 829 |
| $57.25 | 0 | 2 | $517.50 | $0.05 | 3 | 168 |
| $56.40 | 3 | 94 | $520.00 | $0.01 | 103 | 1,234 |
| $52.29 | 0 | 11 | $522.50 | $0.03 | 8 | 314 |
| $49.81 | 0 | 111 | $525.00 | $0.01 | 41 | 635 |
| $52.95 | 2 | 29 | $527.50 | $0.03 | 28 | 146 |
| $43.70 | 8 | 235 | $530.00 | $0.04 | 74 | 1,391 |
| $43.30 | 3 | 10 | $532.50 | $0.03 | 8 | 183 |
| $39.94 | 0 | 149 | $535.00 | $0.05 | 65 | 945 |
| $37.48 | 0 | 145 | $537.50 | $0.05 | 11 | 124 |
| $31.28 | 14 | 200 | $540.00 | $0.08 | 65 | 992 |
| $26.85 | 11 | 115 | $542.50 | $0.09 | 18 | 332 |
| $29.00 | 7 | 380 | $545.00 | $0.14 | 2,887 | 3,095 |
| $26.20 | 9 | 87 | $547.50 | $0.39 | 86 | 306 |
| $23.20 | 31 | 576 | $550.00 | $0.15 | 357 | 1,225 |
| $20.90 | 69 | 108 | $552.50 | $0.25 | 67 | 177 |
| $18.45 | 26 | 133 | $555.00 | $0.32 | 197 | 451 |
| $21.05 | 24 | 215 | $557.50 | $0.57 | 72 | 185 |
| $12.41 | 82 | 526 | $560.00 | $0.81 | 3,242 | 845 |
| $12.20 | 54 | 187 | $562.50 | $1.00 | 362 | 250 |
| $9.73 | 155 | 388 | $565.00 | $1.85 | 365 | 601 |
| $7.40 | 33 | 194 | $567.50 | $2.50 | 172 | 253 |
| $6.10 | 613 | 897 | $570.00 | $3.36 | 558 | 451 |
| $4.95 | 652 | 297 | $572.50 | $4.45 | 336 | 177 |
| $3.55 | 534 | 889 | $575.00 | $5.65 | 448 | 310 |
| $2.70 | 483 | 264 | $577.50 | $7.00 | 309 | 208 |
| $1.86 | 931 | 1,007 | $580.00 | $8.50 | 449 | 617 |
| $1.19 | 551 | 346 | $582.50 | $10.35 | 157 | 336 |
| $0.78 | 1,221 | 1,483 | $585.00 | $12.85 | 487 | 348 |
| $0.59 | 888 | 157 | $587.50 | $16.60 | 126 | 28 |
| $0.33 | 1,659 | 844 | $590.00 | $16.10 | 135 | 196 |
| $0.25 | 371 | 142 | $592.50 | $17.65 | 33 | 66 |
| $0.13 | 1,516 | 406 | $595.00 | $17.85 | 76 | 72 |
| $0.30 | 205 | 268 | $597.50 | $21.55 | 25 | 22 |
| $0.07 | 4,297 | 3,389 | $600.00 | $27.00 | 40 | 247 |
| $0.05 | 171 | 645 | $602.50 | $25.85 | 14 | 35 |
| $0.05 | 449 | 504 | $605.00 | $29.57 | 28 | 5 |
| $0.05 | 173 | 288 | $607.50 | $33.88 | 5 | 3 |
| $0.03 | 622 | 1,778 | $610.00 | $36.40 | 63 | 20 |
| $0.02 | 92 | 195 | $612.50 | $40.35 | 4 | 0 |
| $0.04 | 443 | 620 | $615.00 | $41.35 | 2 | 1 |
| $0.03 | 51 | 249 | $617.50 | $43.85 | 4 | 0 |
| $0.02 | 268 | 939 | $620.00 | $46.45 | 2 | 0 |
| $0.03 | 17 | 125 | $622.50 | $48.80 | 4 | 0 |
| $0.01 | 198 | 743 | $625.00 | $51.30 | 9 | 2 |
| $0.02 | 65 | 120 | $627.50 | $52.99 | 0 | 0 |
| $0.01 | 43 | 984 | $630.00 | $55.49 | 0 | 0 |
| $0.01 | 6 | 170 | $632.50 | $57.98 | 0 | 0 |
| $0.01 | 45 | 472 | $635.00 | $51.15 | 1 | 0 |
| $0.06 | 0 | 73 | $637.50 | $62.97 | 0 | 0 |
| $0.02 | 55 | 756 | $640.00 | $65.46 | 0 | 0 |
| $0.05 | 0 | 18 | $642.50 | $59.85 | 1 | 0 |
| $0.05 | 0 | 168 | $645.00 | $70.46 | 0 | 0 |
| $0.10 | 1 | 21 | $647.50 | $72.96 | 0 | 0 |
| $0.01 | 140 | 673 | $650.00 | $75.45 | 0 | 0 |
| $0.03 | 0 | 67 | $652.50 | $77.95 | 0 | 0 |
| $0.01 | 15 | 151 | $655.00 | $80.45 | 0 | 0 |
| $0.02 | 0 | 9 | $657.50 | $82.95 | 0 | 0 |
| $0.01 | 27 | 509 | $660.00 | $85.45 | 0 | 0 |
| $0.01 | 0 | 10 | $662.50 | $87.95 | 0 | 0 |
| $0.01 | 0 | 125 | $665.00 | $90.45 | 0 | 0 |
| $0.01 | 0 | 5 | $667.50 | $92.95 | 0 | 0 |
| $0.01 | 0 | 545 | $670.00 | $95.45 | 0 | 0 |
| $0.00 | 0 | 9 | $672.50 | $97.95 | 0 | 0 |
| $0.01 | 10 | 163 | $675.00 | $100.45 | 0 | 0 |
| $0.00 | 0 | 206 | $677.50 | $102.95 | 0 | 0 |
| $0.00 | 0 | 359 | $680.00 | $105.45 | 0 | 0 |
| $0.00 | 0 | 25 | $685.00 | $110.45 | 0 | 0 |
| $0.00 | 0 | 61 | $690.00 | $115.45 | 0 | 0 |
| $0.00 | 0 | 4 | $695.00 | $120.45 | 0 | 0 |
| $0.01 | 7 | 1,181 | $700.00 | $125.45 | 0 | 0 |
| $0.00 | 0 | 166 | $705.00 | $122.40 | 1 | 0 |
| $0.00 | 0 | 301 | $710.00 | $130.20 | 2 | 0 |
| $0.00 | 0 | 18 | $715.00 | $140.45 | 0 | 0 |
| $0.00 | 0 | 81 | $720.00 | $145.45 | 0 | 0 |
| $0.00 | 0 | 18 | $725.00 | $145.45 | 1 | 0 |
| $0.00 | 0 | 37 | $730.00 | $155.45 | 0 | 0 |
| $0.00 | 0 | 98 | $735.00 | $160.45 | 0 | 0 |
| $0.00 | 0 | 225 | $740.00 | $160.58 | 1 | 0 |
| $0.00 | 0 | 61 | $745.00 | $170.45 | 0 | 0 |
| $0.00 | 0 | 89 | $750.00 | $175.45 | 0 | 0 |
| $0.00 | 0 | 5 | $755.00 | $172.40 | 1 | 0 |
| $0.00 | 0 | 162 | $760.00 | $185.45 | 0 | 0 |
| $0.00 | 0 | 329 | $765.00 | $176.95 | 1 | 0 |
| $0.00 | 0 | 282 | $770.00 | $196.10 | 1 | 0 |
| $0.00 | 0 | 139 | $775.00 | $200.45 | 0 | 0 |
| $0.00 | 0 | 105 | $780.00 | $205.45 | 0 | 0 |
| $0.00 | 0 | 47 | $785.00 | $210.45 | 0 | 0 |
| $0.00 | 0 | 80 | $790.00 | $215.45 | 0 | 0 |
| $0.00 | 0 | 158 | $795.00 | $220.45 | 0 | 0 |
| $0.00 | 0 | 486 | $800.00 | $225.45 | 0 | 0 |
| $0.00 | 0 | 151 | $805.00 | $230.45 | 0 | 0 |
| $0.00 | 0 | 88 | $810.00 | $235.45 | 0 | 0 |
| $0.00 | 0 | 31 | $815.00 | $240.45 | 0 | 0 |
| $0.00 | 0 | 426 | $820.00 | $245.45 | 0 | 0 |
| $0.00 | 0 | 26 | $825.00 | $250.45 | 0 | 0 |
| $0.00 | 0 | 123 | $830.00 | $255.45 | 0 | 0 |
| $0.00 | 0 | 133 | $835.00 | $260.45 | 0 | 0 |
| $0.00 | 0 | 403 | $840.00 | $265.45 | 0 | 0 |
| $0.00 | 0 | 130 | $845.00 | $270.45 | 0 | 0 |
| $0.00 | 0 | 192 | $850.00 | $275.45 | 0 | 0 |
| $0.00 | 0 | 21 | $855.00 | $280.45 | 0 | 0 |
| $0.00 | 0 | 115 | $860.00 | $285.45 | 0 | 0 |
| $0.00 | 0 | 57 | $870.00 | $295.45 | 0 | 0 |
| $0.00 | 0 | 155 | $880.00 | $305.45 | 0 | 0 |
| $0.00 | 0 | 59 | $890.00 | $315.45 | 0 | 0 |
Oct 16, 2026 (197个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $447.93 | 0 | 11 | $60.00 | $0.01 | 1 | 62 |
| $442.93 | 0 | 7 | $65.00 | $0.04 | 7 | 164 |
| $398.63 | 8 | 5 | $70.00 | $0.12 | 1 | 45 |
| $432.93 | 0 | 2 | $75.00 | $0.00 | 0 | 24 |
| $427.93 | 0 | 2 | $80.00 | $0.00 | 0 | 20 |
| $422.93 | 0 | 21 | $85.00 | $0.00 | 0 | 16 |
| $417.93 | 0 | 2 | $90.00 | $0.00 | 0 | 55 |
| $412.93 | 0 | 3 | $95.00 | $0.00 | 0 | 35 |
| $407.93 | 0 | 9 | $100.00 | $0.00 | 0 | 121 |
| $402.93 | 0 | 2 | $105.00 | $0.00 | 0 | 104 |
| $397.93 | 0 | 13 | $110.00 | $0.01 | 3 | 507 |
| $392.93 | 0 | 12 | $115.00 | $0.07 | 1 | 106 |
| $345.68 | 2 | 24 | $120.00 | $0.04 | 4 | 53 |
| $382.93 | 0 | 26 | $125.00 | $0.09 | 4 | 361 |
| $334.95 | 2 | 68 | $130.00 | $0.01 | 1 | 435 |
| $372.93 | 0 | 26 | $135.00 | $0.08 | 2 | 489 |
| $367.93 | 0 | 29 | $140.00 | $0.00 | 0 | 205 |
| $327.60 | 1 | 32 | $145.00 | $0.00 | 0 | 232 |
| $309.13 | 10 | 16 | $150.00 | $0.00 | 0 | 1,060 |
| $352.93 | 0 | 36 | $155.00 | $0.00 | 0 | 65 |
| $299.20 | 2 | 23 | $160.00 | $0.01 | 1 | 112 |
| $342.93 | 0 | 20 | $165.00 | $0.01 | 18 | 232 |
| $337.93 | 0 | 52 | $170.00 | $0.01 | 12 | 65 |
| $332.93 | 0 | 80 | $175.00 | $0.00 | 0 | 53 |
| $279.64 | 1 | 83 | $180.00 | $0.00 | 0 | 113 |
| $322.93 | 0 | 40 | $185.00 | $0.00 | 0 | 44 |
| $271.64 | 1 | 45 | $190.00 | $0.00 | 0 | 153 |
| $272.94 | 3 | 121 | $195.00 | $0.02 | 4 | 231 |
| $265.85 | 4 | 126 | $200.00 | $0.00 | 0 | 1,300 |
| $247.36 | 2 | 179 | $210.00 | $0.00 | 0 | 383 |
| $243.97 | 6 | 142 | $220.00 | $0.01 | 1 | 534 |
| $277.93 | 0 | 98 | $230.00 | $0.01 | 12 | 873 |
| $229.12 | 2 | 148 | $240.00 | $0.00 | 0 | 835 |
| $219.43 | 5 | 138 | $250.00 | $0.01 | 10 | 1,109 |
| $247.93 | 0 | 67 | $260.00 | $0.01 | 1 | 1,087 |
| $237.93 | 0 | 84 | $270.00 | $0.00 | 0 | 1,209 |
| $182.07 | 2 | 293 | $280.00 | $0.01 | 13 | 681 |
| $170.55 | 2 | 74 | $290.00 | $0.00 | 0 | 376 |
| $168.94 | 12 | 191 | $300.00 | $0.02 | 1 | 668 |
| $146.70 | 5 | 174 | $310.00 | $0.03 | 3 | 954 |
| $134.98 | 1 | 190 | $320.00 | $0.01 | 4 | 882 |
| $177.93 | 0 | 40 | $330.00 | $0.01 | 914 | 3,822 |
| $167.93 | 0 | 58 | $340.00 | $0.01 | 55 | 960 |
| $0.00 | 0 | 0 | $345.00 | $0.00 | 0 | 0 |
| $119.00 | 4 | 173 | $350.00 | $0.04 | 150 | 1,476 |
| $0.00 | 0 | 0 | $355.00 | $0.00 | 0 | 0 |
| $103.80 | 5 | 98 | $360.00 | $0.02 | 40 | 613 |
| $0.00 | 0 | 0 | $365.00 | $0.00 | 0 | 0 |
| $93.99 | 4 | 57 | $370.00 | $0.05 | 237 | 922 |
| $0.00 | 0 | 0 | $375.00 | $0.00 | 0 | 0 |
| $76.76 | 5 | 84 | $380.00 | $0.04 | 674 | 1,138 |
| $0.00 | 0 | 0 | $385.00 | $0.00 | 0 | 0 |
| $77.19 | 1 | 120 | $390.00 | $0.05 | 155 | 671 |
| $0.00 | 0 | 0 | $395.00 | $0.00 | 0 | 0 |
| $65.87 | 28 | 200 | $400.00 | $0.09 | 2,109 | 4,618 |
| $0.00 | 0 | 0 | $402.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $405.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $407.50 | $0.00 | 0 | 0 |
| $52.10 | 32 | 192 | $410.00 | $0.13 | 1,311 | 859 |
| $0.00 | 0 | 0 | $412.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $415.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $417.50 | $0.00 | 0 | 0 |
| $41.23 | 1,291 | 1,076 | $420.00 | $0.17 | 4,053 | 1,999 |
| $0.00 | 0 | 0 | $422.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $425.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $427.50 | $0.00 | 0 | 0 |
| $37.95 | 963 | 649 | $430.00 | $0.43 | 5,015 | 2,260 |
| $0.00 | 0 | 0 | $432.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $435.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $437.50 | $0.00 | 0 | 0 |
| $33.64 | 505 | 470 | $440.00 | $0.82 | 6,357 | 3,247 |
| $0.00 | 0 | 0 | $442.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $445.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $447.50 | $0.00 | 0 | 0 |
| $25.50 | 1,603 | 586 | $450.00 | $1.90 | 7,848 | 2,041 |
| $0.00 | 0 | 0 | $452.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $455.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $457.50 | $0.00 | 0 | 0 |
| $18.04 | 4,623 | 1,252 | $460.00 | $4.05 | 6,106 | 1,510 |
| $0.00 | 0 | 0 | $462.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $465.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $467.50 | $0.00 | 0 | 0 |
| $11.50 | 7,669 | 2,040 | $470.00 | $7.45 | 4,882 | 2,289 |
| $0.00 | 0 | 0 | $472.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $475.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $477.50 | $0.00 | 0 | 0 |
| $6.20 | 8,935 | 1,805 | $480.00 | $12.85 | 3,169 | 2,020 |
| $0.00 | 0 | 0 | $482.50 | $0.00 | 0 | 0 |
| $4.35 | 5,200 | 1,777 | $485.00 | $15.95 | 2,311 | 1,101 |
| $4.02 | 1,031 | 241 | $487.50 | $18.30 | 395 | 187 |
| $3.05 | 6,316 | 1,621 | $490.00 | $21.85 | 1,436 | 1,328 |
| $2.76 | 927 | 279 | $492.50 | $22.10 | 155 | 144 |
| $2.28 | 2,146 | 390 | $495.00 | $28.06 | 187 | 376 |
| $1.90 | 1,083 | 504 | $497.50 | $34.24 | 86 | 250 |
| $1.50 | 10,487 | 3,204 | $500.00 | $27.88 | 1,390 | 2,527 |
| $1.46 | 586 | 240 | $502.50 | $46.31 | 54 | 316 |
| $1.00 | 956 | 369 | $505.00 | $33.15 | 187 | 756 |
| $0.86 | 594 | 263 | $507.50 | $35.94 | 72 | 283 |
| $0.78 | 1,231 | 854 | $510.00 | $38.32 | 288 | 1,963 |
| $0.52 | 188 | 178 | $512.50 | $48.69 | 201 | 342 |
| $0.51 | 518 | 353 | $515.00 | $49.57 | 175 | 1,030 |
| $0.47 | 204 | 159 | $517.50 | $50.97 | 140 | 200 |
| $0.35 | 1,470 | 1,793 | $520.00 | $44.60 | 833 | 1,391 |
| $0.15 | 67 | 110 | $522.50 | $52.90 | 36 | 95 |
| $0.08 | 688 | 669 | $525.00 | $55.12 | 224 | 223 |
| $0.20 | 169 | 170 | $527.50 | $54.50 | 50 | 121 |
| $0.14 | 1,976 | 1,178 | $530.00 | $57.00 | 232 | 300 |
| $0.16 | 163 | 147 | $532.50 | $67.35 | 154 | 22 |
| $0.13 | 294 | 402 | $535.00 | $65.00 | 250 | 223 |
| $0.08 | 81 | 80 | $537.50 | $65.37 | 24 | 38 |
| $0.06 | 921 | 1,182 | $540.00 | $66.38 | 301 | 521 |
| $0.08 | 83 | 265 | $542.50 | $76.28 | 155 | 63 |
| $0.08 | 244 | 744 | $545.00 | $80.98 | 112 | 70 |
| $0.07 | 37 | 119 | $547.50 | $82.62 | 19 | 36 |
| $0.08 | 633 | 1,746 | $550.00 | $80.02 | 4,053 | 234 |
| $0.06 | 210 | 141 | $552.50 | $86.71 | 162 | 53 |
| $0.08 | 108 | 485 | $555.00 | $89.08 | 751 | 98 |
| $0.10 | 75 | 827 | $557.50 | $94.70 | 128 | 46 |
| $0.03 | 331 | 2,843 | $560.00 | $86.60 | 3,115 | 167 |
| $0.04 | 57 | 367 | $562.50 | $100.60 | 141 | 59 |
| $0.04 | 237 | 379 | $565.00 | $96.20 | 166 | 65 |
| $0.01 | 136 | 214 | $567.50 | $102.26 | 4 | 13 |
| $0.08 | 316 | 2,533 | $570.00 | $96.00 | 1,334 | 124 |
| $0.04 | 233 | 674 | $572.50 | $106.68 | 295 | 10 |
| $0.02 | 244 | 1,155 | $575.00 | $108.80 | 1,125 | 55 |
| $0.04 | 59 | 719 | $577.50 | $115.75 | 1,157 | 8 |
| $0.02 | 629 | 1,499 | $580.00 | $112.98 | 5,524 | 95 |
| $0.04 | 18 | 384 | $582.50 | $115.43 | 206 | 46 |
| $0.02 | 198 | 772 | $585.00 | $125.82 | 318 | 72 |
| $0.02 | 389 | 1,168 | $587.50 | $125.50 | 250 | 1 |
| $0.02 | 338 | 1,061 | $590.00 | $128.10 | 611 | 19 |
| $0.01 | 7 | 243 | $592.50 | $84.67 | 0 | 2 |
| $0.01 | 33 | 330 | $595.00 | $130.48 | 1 | 0 |
| $0.01 | 18 | 199 | $597.50 | $89.64 | 0 | 0 |
| $0.01 | 652 | 5,268 | $600.00 | $143.21 | 103 | 0 |
| $0.01 | 136 | 304 | $602.50 | $94.61 | 0 | 0 |
| $0.01 | 24 | 408 | $605.00 | $97.11 | 0 | 0 |
| $0.01 | 1 | 90 | $607.50 | $99.60 | 0 | 0 |
| $0.03 | 200 | 2,197 | $610.00 | $149.50 | 2 | 0 |
| $0.01 | 51 | 333 | $612.50 | $104.60 | 0 | 0 |
| $0.01 | 13 | 765 | $615.00 | $107.09 | 0 | 0 |
| $0.01 | 2 | 303 | $617.50 | $109.59 | 0 | 0 |
| $0.01 | 128 | 1,776 | $620.00 | $159.00 | 227 | 36 |
| $0.01 | 10 | 350 | $622.50 | $114.58 | 0 | 0 |
| $0.01 | 44 | 578 | $625.00 | $117.08 | 0 | 0 |
| $0.01 | 9 | 122 | $627.50 | $119.57 | 0 | 0 |
| $0.04 | 36 | 1,016 | $630.00 | $122.07 | 0 | 0 |
| $0.01 | 19 | 181 | $632.50 | $124.57 | 0 | 0 |
| $0.03 | 77 | 449 | $635.00 | $127.07 | 0 | 0 |
| $0.01 | 1 | 53 | $637.50 | $129.57 | 0 | 0 |
| $0.03 | 9 | 782 | $640.00 | $132.07 | 0 | 0 |
| $0.01 | 4 | 53 | $642.50 | $134.57 | 0 | 0 |
| $0.01 | 7 | 396 | $645.00 | $177.63 | 1 | 0 |
| $0.01 | 5 | 61 | $647.50 | $139.57 | 0 | 0 |
| $0.01 | 24 | 1,361 | $650.00 | $189.25 | 8 | 0 |
| $0.01 | 1 | 106 | $652.50 | $144.57 | 0 | 0 |
| $0.01 | 26 | 588 | $655.00 | $147.07 | 0 | 0 |
| $0.01 | 1 | 206 | $657.50 | $149.57 | 0 | 0 |
| $0.01 | 28 | 710 | $660.00 | $196.30 | 27 | 7 |
| $0.00 | 0 | 62 | $662.50 | $154.57 | 0 | 0 |
| $0.02 | 10 | 128 | $665.00 | $157.07 | 0 | 0 |
| $0.00 | 0 | 111 | $667.50 | $159.57 | 0 | 0 |
| $0.01 | 19 | 811 | $670.00 | $162.07 | 0 | 1 |
| $0.00 | 0 | 18 | $672.50 | $164.57 | 0 | 0 |
| $0.01 | 30 | 292 | $675.00 | $167.07 | 0 | 0 |
| $0.00 | 0 | 70 | $677.50 | $169.57 | 0 | 0 |
| $0.01 | 2 | 938 | $680.00 | $172.07 | 0 | 0 |
| $0.00 | 0 | 5 | $682.50 | $174.57 | 0 | 0 |
| $0.00 | 0 | 25 | $685.00 | $177.07 | 0 | 0 |
| $0.00 | 0 | 3 | $687.50 | $179.57 | 0 | 0 |
| $0.00 | 0 | 633 | $690.00 | $182.07 | 0 | 0 |
| $0.00 | 0 | 80 | $692.50 | $184.57 | 0 | 0 |
| $0.00 | 0 | 16 | $695.00 | $187.07 | 0 | 0 |
| $0.00 | 0 | 0 | $697.50 | $189.57 | 0 | 0 |
| $0.01 | 56 | 3,172 | $700.00 | $192.07 | 0 | 0 |
| $0.00 | 0 | 1 | $702.50 | $194.57 | 0 | 0 |
| $0.00 | 0 | 4 | $705.00 | $197.07 | 0 | 0 |
| $0.00 | 0 | 10 | $707.50 | $199.57 | 0 | 0 |
| $0.01 | 12 | 1,475 | $710.00 | $202.07 | 0 | 0 |
| $0.01 | 26 | 439 | $720.00 | $212.07 | 0 | 0 |
| $0.01 | 10 | 596 | $730.00 | $222.07 | 0 | 0 |
| $0.01 | 10 | 274 | $740.00 | $232.07 | 0 | 0 |
| $0.00 | 0 | 462 | $750.00 | $242.07 | 0 | 0 |
| $0.01 | 4 | 130 | $760.00 | $252.07 | 0 | 0 |
| $0.00 | 0 | 1,243 | $770.00 | $262.07 | 0 | 0 |
| $0.00 | 0 | 138 | $780.00 | $272.07 | 0 | 0 |
| $0.00 | 0 | 130 | $790.00 | $282.07 | 0 | 0 |
| $0.00 | 0 | 1,178 | $800.00 | $292.07 | 0 | 0 |
| $0.00 | 0 | 34 | $810.00 | $302.07 | 0 | 0 |
| $0.00 | 0 | 21 | $820.00 | $312.07 | 0 | 0 |
| $0.00 | 0 | 37 | $830.00 | $322.07 | 0 | 0 |
| $0.00 | 0 | 14 | $840.00 | $332.07 | 0 | 0 |
| $0.01 | 45 | 1,009 | $850.00 | $342.07 | 0 | 0 |
| $0.01 | 9 | 12 | $860.00 | $352.07 | 0 | 0 |
| $0.01 | 26 | 34 | $870.00 | $362.07 | 0 | 0 |
| $0.00 | 0 | 12 | $880.00 | $372.07 | 0 | 0 |
| $0.01 | 1 | 349 | $890.00 | $382.07 | 0 | 0 |
Oct 23, 2026 (181个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $228.56 | 0 | 3 | $245.00 | $0.08 | 19 | 65 |
| $223.56 | 0 | 2 | $250.00 | $0.04 | 4 | 25 |
| $218.57 | 0 | 3 | $255.00 | $0.05 | 14 | 75 |
| $213.57 | 0 | 1 | $260.00 | $0.02 | 0 | 6 |
| $208.58 | 0 | 2 | $265.00 | $0.03 | 0 | 10 |
| $203.59 | 0 | 0 | $270.00 | $0.05 | 0 | 14 |
| $198.60 | 0 | 0 | $275.00 | $0.04 | 16 | 59 |
| $193.62 | 0 | 1 | $280.00 | $0.09 | 52 | 343 |
| $188.63 | 0 | 3 | $285.00 | $0.10 | 0 | 75 |
| $183.64 | 0 | 3 | $290.00 | $0.10 | 4 | 169 |
| $178.66 | 0 | 3 | $295.00 | $0.13 | 0 | 10 |
| $173.67 | 0 | 4 | $300.00 | $0.15 | 12 | 225 |
| $168.68 | 0 | 1 | $305.00 | $0.17 | 0 | 17 |
| $163.70 | 0 | 2 | $310.00 | $0.24 | 74 | 92 |
| $158.72 | 0 | 0 | $315.00 | $0.21 | 0 | 93 |
| $153.73 | 0 | 7 | $320.00 | $0.22 | 0 | 82 |
| $148.75 | 0 | 6 | $325.00 | $0.19 | 10 | 65 |
| $143.76 | 0 | 3 | $330.00 | $0.50 | 636 | 2,901 |
| $138.80 | 0 | 5 | $335.00 | $0.17 | 38 | 39 |
| $133.84 | 0 | 5 | $340.00 | $0.45 | 40 | 149 |
| $0.00 | 0 | 0 | $342.50 | $0.00 | 0 | 0 |
| $128.88 | 0 | 2 | $345.00 | $0.40 | 0 | 51 |
| $0.00 | 0 | 0 | $347.50 | $0.00 | 0 | 0 |
| $106.13 | 8 | 7 | $350.00 | $0.45 | 118 | 858 |
| $0.00 | 0 | 0 | $352.50 | $0.20 | 1 | 0 |
| $118.99 | 0 | 0 | $355.00 | $0.27 | 9 | 85 |
| $0.00 | 0 | 0 | $357.50 | $0.00 | 0 | 0 |
| $114.06 | 0 | 14 | $360.00 | $0.63 | 15 | 31 |
| $0.00 | 0 | 0 | $362.50 | $0.00 | 0 | 0 |
| $109.13 | 0 | 7 | $365.00 | $0.25 | 1 | 20 |
| $0.00 | 0 | 0 | $367.50 | $0.31 | 28 | 0 |
| $89.35 | 1 | 2 | $370.00 | $0.90 | 23 | 231 |
| $0.00 | 0 | 0 | $372.50 | $0.39 | 38 | 0 |
| $99.27 | 0 | 2 | $375.00 | $0.65 | 27 | 510 |
| $0.00 | 0 | 0 | $377.50 | $1.24 | 4 | 0 |
| $94.35 | 0 | 0 | $380.00 | $1.49 | 59 | 86 |
| $0.00 | 0 | 0 | $382.50 | $1.65 | 280 | 0 |
| $89.42 | 0 | 1 | $385.00 | $1.10 | 50 | 75 |
| $0.00 | 0 | 0 | $387.50 | $1.84 | 119 | 0 |
| $70.00 | 2 | 15 | $390.00 | $2.00 | 246 | 451 |
| $0.00 | 0 | 0 | $392.50 | $2.18 | 71 | 0 |
| $79.65 | 0 | 61 | $395.00 | $2.55 | 123 | 67 |
| $0.00 | 0 | 0 | $397.50 | $2.74 | 82 | 0 |
| $57.63 | 7 | 27 | $400.00 | $3.29 | 1,396 | 393 |
| $0.00 | 0 | 0 | $402.50 | $2.24 | 44 | 0 |
| $70.33 | 0 | 1 | $405.00 | $3.38 | 82 | 69 |
| $0.00 | 0 | 0 | $407.50 | $4.00 | 148 | 0 |
| $49.66 | 3 | 2 | $410.00 | $4.60 | 155 | 299 |
| $0.00 | 0 | 0 | $412.50 | $4.05 | 22 | 0 |
| $46.17 | 10 | 10 | $415.00 | $5.40 | 117 | 116 |
| $44.13 | 1 | 0 | $417.50 | $5.15 | 61 | 0 |
| $44.17 | 5 | 21 | $420.00 | $6.67 | 668 | 185 |
| $41.92 | 2 | 0 | $422.50 | $6.30 | 44 | 0 |
| $39.00 | 15 | 26 | $425.00 | $7.95 | 910 | 330 |
| $36.50 | 2 | 0 | $427.50 | $8.35 | 99 | 0 |
| $31.64 | 19 | 74 | $430.00 | $9.47 | 209 | 210 |
| $32.75 | 2 | 0 | $432.50 | $8.90 | 287 | 0 |
| $26.73 | 6 | 17 | $435.00 | $11.15 | 326 | 185 |
| $29.15 | 2 | 0 | $437.50 | $12.25 | 149 | 0 |
| $23.75 | 132 | 199 | $440.00 | $13.10 | 311 | 314 |
| $25.70 | 2 | 0 | $442.50 | $12.05 | 107 | 0 |
| $28.00 | 4 | 14 | $445.00 | $15.00 | 314 | 298 |
| $22.60 | 2 | 0 | $447.50 | $13.54 | 33 | 0 |
| $17.87 | 209 | 111 | $450.00 | $17.90 | 821 | 1,168 |
| $17.30 | 11 | 0 | $452.50 | $18.45 | 70 | 0 |
| $15.80 | 169 | 20 | $455.00 | $20.00 | 516 | 286 |
| $14.50 | 208 | 0 | $457.50 | $21.10 | 380 | 0 |
| $12.90 | 868 | 174 | $460.00 | $22.50 | 576 | 324 |
| $12.45 | 69 | 0 | $462.50 | $22.00 | 58 | 0 |
| $11.25 | 282 | 212 | $465.00 | $25.80 | 410 | 348 |
| $12.61 | 119 | 0 | $467.50 | $24.41 | 80 | 0 |
| $9.60 | 980 | 352 | $470.00 | $28.94 | 159 | 507 |
| $8.90 | 282 | 25 | $472.50 | $28.17 | 37 | 451 |
| $8.00 | 492 | 116 | $475.00 | $32.70 | 154 | 378 |
| $7.40 | 301 | 13 | $477.50 | $34.00 | 20 | 27 |
| $6.75 | 1,110 | 146 | $480.00 | $31.22 | 399 | 380 |
| $6.25 | 47 | 30 | $482.50 | $31.30 | 29 | 9 |
| $6.25 | 270 | 154 | $485.00 | $39.62 | 63 | 188 |
| $7.30 | 48 | 11 | $487.50 | $34.86 | 7 | 62 |
| $4.70 | 353 | 144 | $490.00 | $37.78 | 300 | 382 |
| $4.85 | 15 | 52 | $492.50 | $33.04 | 26 | 82 |
| $3.88 | 702 | 39 | $495.00 | $42.50 | 396 | 991 |
| $3.50 | 19 | 22 | $497.50 | $44.93 | 3 | 17 |
| $3.05 | 2,262 | 750 | $500.00 | $52.52 | 81 | 414 |
| $3.50 | 72 | 63 | $502.50 | $43.67 | 30 | 16 |
| $2.55 | 91 | 102 | $505.00 | $48.77 | 81 | 183 |
| $2.21 | 60 | 219 | $507.50 | $52.00 | 23 | 108 |
| $2.17 | 155 | 236 | $510.00 | $57.98 | 40 | 248 |
| $1.80 | 55 | 75 | $512.50 | $58.00 | 12 | 33 |
| $1.64 | 204 | 148 | $515.00 | $65.88 | 58 | 564 |
| $1.50 | 137 | 34 | $517.50 | $62.15 | 44 | 81 |
| $1.30 | 577 | 481 | $520.00 | $70.60 | 143 | 466 |
| $1.58 | 101 | 129 | $522.50 | $60.80 | 3 | 19 |
| $1.05 | 2,427 | 605 | $525.00 | $73.28 | 37 | 556 |
| $1.00 | 98 | 134 | $527.50 | $69.05 | 12 | 66 |
| $0.82 | 1,030 | 749 | $530.00 | $76.91 | 36 | 254 |
| $0.84 | 41 | 49 | $532.50 | $83.00 | 78 | 69 |
| $0.69 | 169 | 262 | $535.00 | $81.85 | 9 | 113 |
| $0.83 | 68 | 85 | $537.50 | $78.87 | 1 | 65 |
| $0.54 | 120 | 358 | $540.00 | $90.50 | 15 | 339 |
| $0.51 | 9 | 18 | $542.50 | $90.08 | 1 | 19 |
| $0.58 | 42 | 137 | $545.00 | $92.72 | 4 | 137 |
| $0.55 | 8 | 55 | $547.50 | $92.00 | 2 | 69 |
| $0.33 | 2,055 | 842 | $550.00 | $93.56 | 14 | 188 |
| $0.40 | 8 | 20 | $552.50 | $98.74 | 2 | 42 |
| $0.30 | 66 | 169 | $555.00 | $99.05 | 17 | 137 |
| $0.29 | 56 | 36 | $557.50 | $97.75 | 3 | 75 |
| $0.21 | 496 | 517 | $560.00 | $100.67 | 4 | 111 |
| $0.20 | 3 | 32 | $562.50 | $90.55 | 0 | 42 |
| $0.21 | 24 | 109 | $565.00 | $105.49 | 6 | 102 |
| $0.20 | 3 | 117 | $567.50 | $107.94 | 3 | 27 |
| $0.21 | 73 | 318 | $570.00 | $113.75 | 2 | 124 |
| $0.27 | 3 | 68 | $572.50 | $100.29 | 0 | 25 |
| $0.17 | 19 | 304 | $575.00 | $115.60 | 6 | 138 |
| $0.22 | 15 | 109 | $577.50 | $116.62 | 4 | 28 |
| $0.10 | 61 | 319 | $580.00 | $107.63 | 0 | 82 |
| $0.75 | 0 | 58 | $582.50 | $110.07 | 0 | 23 |
| $0.18 | 23 | 124 | $585.00 | $127.64 | 2 | 56 |
| $0.64 | 0 | 50 | $587.50 | $114.97 | 0 | 67 |
| $0.10 | 65 | 294 | $590.00 | $117.42 | 0 | 78 |
| $0.53 | 0 | 34 | $592.50 | $119.87 | 0 | 5 |
| $0.16 | 12 | 205 | $595.00 | $133.55 | 1 | 20 |
| $0.42 | 0 | 0 | $597.50 | $124.76 | 0 | 0 |
| $0.08 | 69 | 386 | $600.00 | $144.65 | 32 | 21 |
| $0.08 | 5 | 16 | $602.50 | $129.66 | 0 | 0 |
| $0.06 | 17 | 54 | $605.00 | $132.11 | 0 | 12 |
| $0.13 | 2 | 6 | $607.50 | $134.57 | 0 | 0 |
| $0.08 | 7 | 220 | $610.00 | $137.03 | 0 | 16 |
| $0.15 | 0 | 0 | $612.50 | $139.52 | 0 | 0 |
| $0.17 | 4 | 142 | $615.00 | $142.01 | 0 | 16 |
| $0.13 | 0 | 3 | $617.50 | $144.50 | 0 | 0 |
| $0.14 | 21 | 473 | $620.00 | $146.99 | 0 | 7 |
| $0.11 | 0 | 3 | $622.50 | $149.48 | 0 | 0 |
| $0.10 | 0 | 127 | $625.00 | $151.96 | 0 | 3 |
| $0.08 | 0 | 6 | $627.50 | $154.45 | 0 | 0 |
| $0.07 | 3 | 184 | $630.00 | $156.95 | 0 | 1 |
| $0.06 | 0 | 10 | $632.50 | $159.44 | 0 | 0 |
| $0.06 | 0 | 114 | $635.00 | $161.93 | 0 | 0 |
| $0.05 | 0 | 8 | $637.50 | $164.42 | 0 | 0 |
| $0.01 | 1 | 172 | $640.00 | $166.92 | 0 | 11 |
| $3.23 | 1 | 5 | $642.50 | $169.41 | 0 | 0 |
| $0.04 | 0 | 48 | $645.00 | $171.91 | 0 | 0 |
| $0.03 | 0 | 0 | $647.50 | $174.41 | 0 | 0 |
| $0.04 | 328 | 645 | $650.00 | $176.90 | 0 | 24 |
| $0.02 | 0 | 0 | $652.50 | $179.40 | 0 | 0 |
| $0.02 | 0 | 7 | $655.00 | $181.90 | 0 | 0 |
| $0.02 | 0 | 0 | $657.50 | $184.39 | 0 | 0 |
| $0.05 | 554 | 134 | $660.00 | $186.89 | 0 | 1 |
| $0.02 | 0 | 0 | $662.50 | $189.39 | 0 | 0 |
| $0.01 | 0 | 1 | $665.00 | $191.89 | 0 | 0 |
| $0.01 | 0 | 0 | $667.50 | $194.38 | 0 | 0 |
| $0.03 | 127 | 91 | $670.00 | $196.88 | 0 | 0 |
| $0.01 | 0 | 2 | $672.50 | $199.38 | 0 | 0 |
| $0.01 | 0 | 11 | $675.00 | $201.88 | 0 | 0 |
| $0.01 | 0 | 17 | $677.50 | $204.38 | 0 | 0 |
| $0.04 | 29 | 525 | $680.00 | $206.87 | 0 | 20 |
| $0.02 | 49 | 72 | $682.50 | $209.37 | 0 | 0 |
| $0.00 | 0 | 2 | $685.00 | $211.87 | 0 | 0 |
| $0.03 | 8 | 7 | $687.50 | $214.37 | 0 | 0 |
| $0.02 | 24 | 190 | $690.00 | $216.87 | 0 | 3 |
| $0.03 | 37 | 19 | $692.50 | $219.37 | 0 | 0 |
| $0.01 | 17 | 701 | $700.00 | $226.86 | 0 | 3 |
| $0.03 | 10 | 427 | $710.00 | $236.86 | 0 | 2 |
| $0.05 | 21 | 84 | $720.00 | $246.85 | 0 | 2 |
| $0.04 | 17 | 98 | $730.00 | $256.85 | 0 | 2 |
| $0.02 | 29 | 314 | $740.00 | $266.85 | 0 | 0 |
| $0.07 | 12 | 426 | $750.00 | $276.84 | 0 | 0 |
| $0.04 | 15 | 231 | $760.00 | $286.84 | 0 | 0 |
| $0.04 | 6 | 73 | $770.00 | $296.83 | 0 | 0 |
| $0.01 | 1 | 340 | $780.00 | $306.83 | 0 | 0 |
| $0.03 | 22 | 90 | $790.00 | $316.82 | 0 | 0 |
| $0.01 | 5 | 499 | $800.00 | $326.82 | 0 | 0 |
| $0.01 | 349 | 47 | $810.00 | $336.81 | 0 | 0 |
| $0.04 | 10 | 129 | $820.00 | $346.81 | 0 | 0 |
| $0.01 | 13 | 293 | $830.00 | $356.81 | 0 | 0 |
| $0.01 | 159 | 137 | $840.00 | $366.80 | 0 | 0 |
| $0.00 | 0 | 950 | $850.00 | $376.80 | 0 | 0 |
| $0.01 | 48 | 92 | $860.00 | $386.79 | 0 | 0 |
| $0.04 | 25 | 61 | $870.00 | $396.79 | 0 | 0 |
| $0.04 | 64 | 177 | $880.00 | $406.78 | 0 | 0 |
| $0.03 | 40 | 62 | $890.00 | $416.78 | 0 | 0 |
Oct 30, 2026 (146个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $213.65 | 0 | 1 | $260.00 | $0.06 | 50 | 331 |
| $203.70 | 0 | 2 | $270.00 | $0.10 | 22 | 6 |
| $193.76 | 0 | 0 | $280.00 | $0.11 | 12 | 9 |
| $183.82 | 0 | 1 | $290.00 | $0.29 | 15 | 16 |
| $173.89 | 0 | 3 | $300.00 | $0.30 | 43 | 54 |
| $164.01 | 0 | 0 | $310.00 | $0.69 | 10 | 30 |
| $154.14 | 0 | 4 | $320.00 | $0.45 | 0 | 85 |
| $149.20 | 0 | 2 | $325.00 | $0.53 | 5 | 28 |
| $144.27 | 0 | 2 | $330.00 | $0.51 | 5 | 16 |
| $123.36 | 1 | 1 | $335.00 | $0.62 | 0 | 87 |
| $134.39 | 0 | 19 | $340.00 | $1.05 | 4 | 55 |
| $129.46 | 0 | 0 | $345.00 | $0.71 | 6 | 23 |
| $124.52 | 0 | 2 | $350.00 | $1.50 | 77 | 250 |
| $0.00 | 0 | 0 | $352.50 | $0.00 | 0 | 0 |
| $119.73 | 0 | 4 | $355.00 | $0.96 | 25 | 64 |
| $0.00 | 0 | 0 | $357.50 | $0.00 | 0 | 0 |
| $114.95 | 0 | 1 | $360.00 | $1.95 | 35 | 171 |
| $0.00 | 0 | 0 | $362.50 | $0.00 | 0 | 0 |
| $110.16 | 0 | 0 | $365.00 | $1.82 | 32 | 113 |
| $0.00 | 0 | 0 | $367.50 | $0.00 | 0 | 0 |
| $105.37 | 0 | 1 | $370.00 | $2.69 | 32 | 353 |
| $0.00 | 0 | 0 | $372.50 | $0.00 | 0 | 0 |
| $85.25 | 10 | 30 | $375.00 | $2.55 | 187 | 381 |
| $0.00 | 0 | 0 | $377.50 | $0.00 | 0 | 0 |
| $95.92 | 0 | 2 | $380.00 | $3.85 | 29 | 67 |
| $0.00 | 0 | 0 | $382.50 | $0.00 | 0 | 0 |
| $91.25 | 0 | 3 | $385.00 | $3.70 | 65 | 96 |
| $0.00 | 0 | 0 | $387.50 | $0.00 | 0 | 0 |
| $86.72 | 0 | 5 | $390.00 | $4.51 | 188 | 156 |
| $0.00 | 0 | 0 | $392.50 | $0.00 | 0 | 0 |
| $82.19 | 0 | 1 | $395.00 | $5.95 | 152 | 299 |
| $0.00 | 0 | 0 | $397.50 | $0.00 | 0 | 0 |
| $58.50 | 10 | 18 | $400.00 | $6.81 | 449 | 528 |
| $0.00 | 0 | 0 | $402.50 | $0.00 | 0 | 0 |
| $73.32 | 0 | 30 | $405.00 | $8.00 | 70 | 37 |
| $0.00 | 0 | 0 | $407.50 | $0.00 | 0 | 0 |
| $69.14 | 0 | 23 | $410.00 | $8.20 | 163 | 169 |
| $0.00 | 0 | 0 | $412.50 | $0.00 | 0 | 0 |
| $51.20 | 5 | 7 | $415.00 | $7.55 | 87 | 107 |
| $0.00 | 0 | 0 | $417.50 | $0.00 | 0 | 0 |
| $47.25 | 2 | 34 | $420.00 | $11.47 | 67 | 120 |
| $0.00 | 0 | 0 | $422.50 | $0.00 | 0 | 0 |
| $43.55 | 6 | 8 | $425.00 | $13.02 | 92 | 350 |
| $0.00 | 0 | 0 | $427.50 | $0.00 | 0 | 0 |
| $42.63 | 40 | 21 | $430.00 | $15.21 | 165 | 233 |
| $0.00 | 0 | 0 | $432.50 | $0.00 | 0 | 0 |
| $37.35 | 21 | 7 | $435.00 | $14.28 | 16 | 70 |
| $0.00 | 0 | 0 | $437.50 | $0.00 | 0 | 0 |
| $35.70 | 17 | 7 | $440.00 | $19.20 | 57 | 854 |
| $0.00 | 0 | 0 | $442.50 | $0.00 | 0 | 0 |
| $27.82 | 27 | 36 | $445.00 | $20.10 | 41 | 128 |
| $0.00 | 0 | 0 | $447.50 | $0.00 | 0 | 0 |
| $24.86 | 177 | 71 | $450.00 | $23.90 | 362 | 622 |
| $0.00 | 0 | 0 | $452.50 | $0.00 | 0 | 0 |
| $22.70 | 215 | 45 | $455.00 | $26.50 | 141 | 153 |
| $0.00 | 0 | 0 | $457.50 | $0.00 | 0 | 0 |
| $20.07 | 192 | 63 | $460.00 | $27.81 | 136 | 466 |
| $0.00 | 0 | 0 | $462.50 | $0.00 | 0 | 0 |
| $19.10 | 135 | 128 | $465.00 | $28.73 | 167 | 277 |
| $0.00 | 0 | 0 | $467.50 | $0.00 | 0 | 0 |
| $19.55 | 107 | 82 | $470.00 | $32.75 | 131 | 304 |
| $0.00 | 0 | 0 | $472.50 | $0.00 | 0 | 0 |
| $16.55 | 97 | 72 | $475.00 | $32.35 | 61 | 214 |
| $0.00 | 0 | 0 | $477.50 | $0.00 | 0 | 0 |
| $14.20 | 371 | 724 | $480.00 | $39.26 | 45 | 242 |
| $0.00 | 0 | 0 | $482.50 | $0.00 | 0 | 0 |
| $11.50 | 27 | 32 | $485.00 | $40.83 | 24 | 114 |
| $13.30 | 31 | 4 | $487.50 | $35.47 | 1 | 6 |
| $10.20 | 111 | 168 | $490.00 | $47.20 | 97 | 202 |
| $17.54 | 0 | 13 | $492.50 | $36.18 | 0 | 0 |
| $9.65 | 38 | 24 | $495.00 | $50.50 | 22 | 261 |
| $9.20 | 1 | 21 | $497.50 | $39.32 | 0 | 2 |
| $7.80 | 461 | 447 | $500.00 | $56.33 | 95 | 657 |
| $0.00 | 0 | 0 | $502.50 | $0.00 | 0 | 0 |
| $8.10 | 29 | 61 | $505.00 | $54.05 | 3 | 111 |
| $0.00 | 0 | 0 | $507.50 | $0.00 | 0 | 0 |
| $6.85 | 22 | 120 | $510.00 | $59.63 | 17 | 279 |
| $0.00 | 0 | 0 | $512.50 | $0.00 | 0 | 0 |
| $5.09 | 161 | 97 | $515.00 | $63.73 | 26 | 199 |
| $0.00 | 0 | 0 | $517.50 | $0.00 | 0 | 0 |
| $5.15 | 36 | 60 | $520.00 | $67.00 | 31 | 179 |
| $0.00 | 0 | 0 | $522.50 | $0.00 | 0 | 0 |
| $4.87 | 25 | 121 | $525.00 | $77.36 | 21 | 279 |
| $0.00 | 0 | 0 | $527.50 | $0.00 | 0 | 0 |
| $4.27 | 57 | 778 | $530.00 | $81.92 | 8 | 192 |
| $0.00 | 0 | 0 | $532.50 | $0.00 | 0 | 0 |
| $3.25 | 13 | 70 | $535.00 | $86.40 | 7 | 69 |
| $0.00 | 0 | 0 | $537.50 | $0.00 | 0 | 0 |
| $2.70 | 88 | 154 | $540.00 | $82.00 | 10 | 60 |
| $0.00 | 0 | 0 | $542.50 | $0.00 | 0 | 0 |
| $2.10 | 76 | 88 | $545.00 | $95.92 | 4 | 39 |
| $0.00 | 0 | 0 | $547.50 | $0.00 | 0 | 0 |
| $1.79 | 200 | 251 | $550.00 | $101.55 | 13 | 180 |
| $1.95 | 1 | 10 | $552.50 | $82.97 | 0 | 10 |
| $2.09 | 145 | 120 | $555.00 | $107.15 | 14 | 54 |
| $1.50 | 2 | 3 | $557.50 | $87.54 | 0 | 3 |
| $1.42 | 27 | 123 | $560.00 | $111.11 | 6 | 133 |
| $3.29 | 0 | 31 | $562.50 | $92.11 | 0 | 1 |
| $1.33 | 57 | 96 | $565.00 | $116.75 | 11 | 55 |
| $1.33 | 2 | 26 | $567.50 | $96.72 | 0 | 41 |
| $1.14 | 61 | 254 | $570.00 | $115.20 | 1 | 143 |
| $1.34 | 17 | 13 | $572.50 | $101.35 | 0 | 62 |
| $0.95 | 74 | 167 | $575.00 | $103.67 | 0 | 148 |
| $1.12 | 10 | 35 | $577.50 | $106.07 | 0 | 4 |
| $0.59 | 59 | 155 | $580.00 | $108.49 | 0 | 79 |
| $0.87 | 18 | 7 | $582.50 | $110.91 | 0 | 2 |
| $0.88 | 36 | 92 | $585.00 | $128.03 | 51 | 83 |
| $0.71 | 7 | 2 | $587.50 | $126.60 | 1 | 5 |
| $0.85 | 30 | 117 | $590.00 | $118.19 | 0 | 20 |
| $1.71 | 0 | 2 | $592.50 | $120.63 | 0 | 1 |
| $0.78 | 3 | 45 | $595.00 | $123.08 | 0 | 8 |
| $0.46 | 138 | 689 | $600.00 | $140.85 | 102 | 66 |
| $0.41 | 23 | 54 | $605.00 | $132.92 | 0 | 7 |
| $0.49 | 3 | 56 | $610.00 | $137.86 | 0 | 1 |
| $0.35 | 65 | 166 | $615.00 | $142.81 | 0 | 1 |
| $0.30 | 13 | 129 | $620.00 | $147.75 | 0 | 2 |
| $0.25 | 2 | 453 | $625.00 | $152.70 | 0 | 14 |
| $0.26 | 1 | 108 | $630.00 | $157.64 | 0 | 3 |
| $0.23 | 6 | 128 | $635.00 | $162.59 | 0 | 0 |
| $0.30 | 5 | 101 | $640.00 | $167.53 | 0 | 11 |
| $0.31 | 1 | 16 | $645.00 | $172.48 | 0 | 0 |
| $0.41 | 3 | 172 | $650.00 | $177.43 | 0 | 0 |
| $0.17 | 26 | 115 | $660.00 | $187.32 | 0 | 2 |
| $0.19 | 1 | 78 | $670.00 | $197.22 | 0 | 3 |
| $0.37 | 12 | 64 | $680.00 | $207.12 | 0 | 0 |
| $0.70 | 24 | 59 | $690.00 | $217.03 | 0 | 3 |
| $0.10 | 60 | 277 | $700.00 | $226.95 | 0 | 5 |
| $0.23 | 0 | 27 | $710.00 | $236.91 | 0 | 3 |
| $0.18 | 0 | 108 | $720.00 | $246.87 | 0 | 3 |
| $0.01 | 1 | 63 | $730.00 | $256.85 | 0 | 2 |
| $0.11 | 0 | 43 | $740.00 | $266.83 | 0 | 2 |
| $0.08 | 0 | 180 | $750.00 | $276.81 | 0 | 5 |
| $0.06 | 0 | 23 | $760.00 | $286.80 | 0 | 5 |
| $0.05 | 0 | 158 | $770.00 | $296.79 | 0 | 4 |
| $0.04 | 0 | 55 | $780.00 | $306.79 | 0 | 0 |
| $0.03 | 0 | 12 | $790.00 | $316.78 | 0 | 1 |
| $0.10 | 173 | 248 | $800.00 | $326.77 | 0 | 0 |
| $0.06 | 159 | 204 | $810.00 | $336.77 | 0 | 0 |
| $0.10 | 67 | 121 | $820.00 | $346.76 | 0 | 0 |
| $0.08 | 36 | 134 | $830.00 | $356.76 | 0 | 0 |
| $0.01 | 1 | 37 | $840.00 | $366.75 | 0 | 0 |
| $0.02 | 633 | 1,344 | $850.00 | $376.75 | 0 | 0 |
| $0.00 | 0 | 2 | $860.00 | $386.74 | 0 | 0 |
| $0.10 | 9 | 84 | $870.00 | $396.74 | 0 | 0 |
| $0.12 | 48 | 38 | $880.00 | $406.74 | 0 | 0 |
| $0.10 | 26 | 143 | $890.00 | $416.73 | 0 | 0 |
Nov 6, 2026 (98个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $203.88 | 0 | 0 | $270.00 | $0.08 | 0 | 6 |
| $193.96 | 0 | 2 | $280.00 | $0.83 | 1 | 1 |
| $184.08 | 0 | 1 | $290.00 | $0.23 | 0 | 13 |
| $174.25 | 0 | 1 | $300.00 | $0.50 | 15 | 18 |
| $164.43 | 0 | 1 | $310.00 | $0.53 | 0 | 1 |
| $154.60 | 0 | 2 | $320.00 | $0.69 | 0 | 3 |
| $149.69 | 0 | 3 | $325.00 | $0.76 | 0 | 14 |
| $144.81 | 0 | 5 | $330.00 | $0.87 | 0 | 9 |
| $139.93 | 0 | 3 | $335.00 | $0.98 | 0 | 49 |
| $135.24 | 0 | 3 | $340.00 | $1.28 | 0 | 17 |
| $130.55 | 0 | 1 | $345.00 | $1.58 | 0 | 6 |
| $125.86 | 0 | 3 | $350.00 | $1.45 | 1 | 4 |
| $121.17 | 0 | 1 | $355.00 | $2.18 | 0 | 8 |
| $116.48 | 0 | 0 | $360.00 | $2.47 | 0 | 12 |
| $111.79 | 0 | 1 | $365.00 | $2.77 | 0 | 18 |
| $107.10 | 0 | 1 | $370.00 | $2.36 | 4 | 30 |
| $102.44 | 0 | 1 | $375.00 | $4.49 | 2 | 61 |
| $97.78 | 0 | 1 | $380.00 | $3.73 | 0 | 45 |
| $78.75 | 8 | 0 | $385.00 | $4.32 | 1 | 241 |
| $89.06 | 0 | 1 | $390.00 | $5.35 | 6 | 336 |
| $84.70 | 0 | 1 | $395.00 | $8.85 | 67 | 157 |
| $80.35 | 0 | 4 | $400.00 | $8.10 | 130 | 84 |
| $76.41 | 0 | 1 | $405.00 | $9.29 | 2 | 8 |
| $72.48 | 0 | 13 | $410.00 | $10.90 | 23 | 36 |
| $68.54 | 0 | 12 | $415.00 | $12.10 | 5 | 53 |
| $51.38 | 10 | 1 | $420.00 | $14.65 | 6 | 189 |
| $47.98 | 10 | 1 | $425.00 | $11.47 | 1 | 13 |
| $47.08 | 2 | 0 | $430.00 | $18.05 | 9 | 141 |
| $53.70 | 0 | 1 | $435.00 | $16.41 | 22 | 91 |
| $0.00 | 0 | 0 | $437.50 | $0.00 | 0 | 0 |
| $40.52 | 14 | 10 | $440.00 | $19.80 | 72 | 114 |
| $0.00 | 0 | 0 | $442.50 | $0.00 | 0 | 0 |
| $36.40 | 2 | 2 | $445.00 | $26.00 | 4 | 52 |
| $0.00 | 0 | 0 | $447.50 | $0.00 | 0 | 0 |
| $34.30 | 57 | 9 | $450.00 | $28.00 | 36 | 166 |
| $0.00 | 0 | 0 | $452.50 | $0.00 | 0 | 0 |
| $28.72 | 10 | 7 | $455.00 | $31.00 | 65 | 75 |
| $0.00 | 0 | 0 | $457.50 | $0.00 | 0 | 0 |
| $28.23 | 11 | 7 | $460.00 | $34.95 | 25 | 102 |
| $0.00 | 0 | 0 | $462.50 | $0.00 | 0 | 0 |
| $26.23 | 7 | 17 | $465.00 | $36.72 | 17 | 86 |
| $0.00 | 0 | 0 | $467.50 | $0.00 | 0 | 0 |
| $23.55 | 149 | 125 | $470.00 | $37.42 | 3 | 83 |
| $0.00 | 0 | 0 | $472.50 | $0.00 | 0 | 0 |
| $23.60 | 3 | 13 | $475.00 | $38.65 | 2 | 43 |
| $0.00 | 0 | 0 | $477.50 | $0.00 | 0 | 0 |
| $22.00 | 12 | 14 | $480.00 | $45.40 | 18 | 114 |
| $0.00 | 0 | 0 | $482.50 | $0.00 | 0 | 0 |
| $18.65 | 6 | 6 | $485.00 | $45.18 | 1 | 64 |
| $17.15 | 15 | 7 | $490.00 | $53.03 | 19 | 125 |
| $15.60 | 17 | 9 | $495.00 | $48.63 | 1 | 65 |
| $14.10 | 75 | 56 | $500.00 | $55.02 | 6 | 228 |
| $12.03 | 4 | 12 | $505.00 | $63.38 | 8 | 76 |
| $11.27 | 9 | 48 | $510.00 | $62.45 | 2 | 148 |
| $9.77 | 4 | 12 | $515.00 | $71.25 | 6 | 81 |
| $8.93 | 52 | 35 | $520.00 | $67.65 | 5 | 158 |
| $7.63 | 6 | 79 | $525.00 | $75.60 | 10 | 47 |
| $7.02 | 14 | 49 | $530.00 | $79.68 | 5 | 78 |
| $6.42 | 1 | 13 | $535.00 | $84.33 | 11 | 77 |
| $5.14 | 200 | 36 | $540.00 | $88.40 | 15 | 81 |
| $4.52 | 7 | 22 | $545.00 | $79.29 | 0 | 20 |
| $4.63 | 43 | 108 | $550.00 | $94.95 | 10 | 35 |
| $4.24 | 7 | 77 | $555.00 | $93.00 | 5 | 28 |
| $3.83 | 6 | 36 | $560.00 | $105.53 | 1 | 40 |
| $5.34 | 0 | 72 | $565.00 | $107.50 | 4 | 27 |
| $3.00 | 12 | 87 | $570.00 | $114.00 | 1 | 25 |
| $2.56 | 2 | 50 | $575.00 | $113.00 | 40 | 76 |
| $2.49 | 32 | 65 | $580.00 | $126.52 | 3 | 53 |
| $2.19 | 1 | 32 | $585.00 | $114.66 | 0 | 16 |
| $1.69 | 14 | 62 | $590.00 | $119.32 | 0 | 16 |
| $2.88 | 0 | 9 | $595.00 | $123.98 | 0 | 3 |
| $1.40 | 17 | 151 | $600.00 | $128.65 | 0 | 9 |
| $1.56 | 2 | 22 | $605.00 | $133.55 | 0 | 0 |
| $2.29 | 0 | 23 | $610.00 | $156.14 | 6 | 12 |
| $1.18 | 7 | 10 | $615.00 | $143.35 | 0 | 1 |
| $1.05 | 10 | 75 | $620.00 | $148.25 | 0 | 0 |
| $0.81 | 6 | 47 | $625.00 | $153.15 | 0 | 1 |
| $1.80 | 2 | 81 | $630.00 | $158.05 | 0 | 0 |
| $1.72 | 2 | 29 | $635.00 | $162.95 | 0 | 0 |
| $1.61 | 0 | 106 | $640.00 | $167.85 | 0 | 1 |
| $1.49 | 0 | 14 | $645.00 | $172.76 | 0 | 0 |
| $0.50 | 6 | 66 | $650.00 | $177.66 | 0 | 4 |
| $0.30 | 20 | 89 | $660.00 | $192.15 | 5 | 2 |
| $0.95 | 0 | 62 | $670.00 | $197.33 | 0 | 2 |
| $0.50 | 1 | 25 | $680.00 | $207.17 | 0 | 3 |
| $0.52 | 0 | 20 | $690.00 | $217.03 | 0 | 1 |
| $0.01 | 2 | 119 | $700.00 | $226.92 | 0 | 1 |
| $0.06 | 1 | 2 | $710.00 | $236.88 | 0 | 0 |
| $0.02 | 1 | 47 | $720.00 | $246.86 | 0 | 0 |
| $0.14 | 0 | 22 | $730.00 | $256.84 | 0 | 0 |
| $0.11 | 0 | 4 | $740.00 | $266.83 | 0 | 1 |
| $0.08 | 0 | 37 | $750.00 | $276.82 | 0 | 3 |
| $0.07 | 0 | 6 | $760.00 | $286.81 | 0 | 3 |
| $0.05 | 0 | 11 | $770.00 | $296.81 | 0 | 3 |
| $0.04 | 0 | 11 | $780.00 | $306.80 | 0 | 1 |
| $0.03 | 0 | 2 | $790.00 | $316.79 | 0 | 6 |
| $0.02 | 0 | 26 | $800.00 | $326.79 | 0 | 4 |
| $0.02 | 0 | 56 | $810.00 | $336.78 | 0 | 2 |
Nov 13, 2026 (88个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $204.25 | 0 | 0 | $270.00 | $0.19 | 0 | 1 |
| $194.41 | 0 | 0 | $280.00 | $0.32 | 0 | 1 |
| $184.62 | 0 | 1 | $290.00 | $0.50 | 0 | 2 |
| $174.91 | 0 | 0 | $300.00 | $0.68 | 6 | 12 |
| $165.30 | 0 | 2 | $310.00 | $1.30 | 1 | 16 |
| $155.71 | 0 | 0 | $320.00 | $1.50 | 0 | 3 |
| $150.92 | 0 | 0 | $325.00 | $0.26 | 1 | 5 |
| $146.13 | 0 | 0 | $330.00 | $1.89 | 0 | 9 |
| $141.34 | 0 | 0 | $335.00 | $2.08 | 0 | 8 |
| $136.55 | 0 | 0 | $340.00 | $1.80 | 1 | 24 |
| $131.76 | 0 | 0 | $345.00 | $2.10 | 2 | 26 |
| $126.97 | 0 | 0 | $350.00 | $2.66 | 0 | 22 |
| $122.18 | 0 | 0 | $355.00 | $3.80 | 1 | 33 |
| $117.51 | 0 | 1 | $360.00 | $4.64 | 5 | 39 |
| $113.07 | 0 | 0 | $365.00 | $5.29 | 1 | 16 |
| $108.63 | 0 | 2 | $370.00 | $5.60 | 14 | 46 |
| $104.19 | 0 | 0 | $375.00 | $5.12 | 3 | 3 |
| $99.75 | 0 | 0 | $380.00 | $7.63 | 2 | 3 |
| $95.32 | 0 | 0 | $385.00 | $7.60 | 1 | 21 |
| $91.21 | 0 | 1 | $390.00 | $6.80 | 1 | 30 |
| $87.10 | 0 | 0 | $395.00 | $10.08 | 22 | 95 |
| $83.07 | 0 | 4 | $400.00 | $12.49 | 28 | 81 |
| $79.10 | 0 | 0 | $405.00 | $13.86 | 5 | 25 |
| $75.14 | 0 | 0 | $410.00 | $12.15 | 6 | 39 |
| $71.19 | 0 | 0 | $415.00 | $15.88 | 16 | 26 |
| $67.61 | 0 | 3 | $420.00 | $17.71 | 7 | 83 |
| $52.25 | 12 | 0 | $425.00 | $18.72 | 26 | 24 |
| $60.46 | 0 | 0 | $430.00 | $20.47 | 10 | 79 |
| $46.15 | 2 | 1 | $435.00 | $19.40 | 2 | 99 |
| $43.30 | 11 | 2 | $440.00 | $25.00 | 6 | 86 |
| $41.20 | 3 | 0 | $445.00 | $25.50 | 30 | 76 |
| $38.15 | 19 | 2 | $450.00 | $28.84 | 6 | 135 |
| $36.01 | 6 | 8 | $455.00 | $25.22 | 0 | 128 |
| $33.45 | 17 | 3 | $460.00 | $33.22 | 8 | 107 |
| $31.00 | 4 | 12 | $465.00 | $35.45 | 22 | 45 |
| $26.46 | 4 | 9 | $470.00 | $40.67 | 7 | 116 |
| $25.12 | 3 | 12 | $475.00 | $41.17 | 26 | 67 |
| $24.30 | 10 | 14 | $480.00 | $45.91 | 12 | 51 |
| $29.53 | 0 | 13 | $485.00 | $47.24 | 10 | 53 |
| $19.74 | 10 | 30 | $490.00 | $50.54 | 4 | 313 |
| $25.66 | 0 | 2 | $495.00 | $49.70 | 1 | 62 |
| $15.41 | 12 | 38 | $500.00 | $49.18 | 0 | 137 |
| $16.20 | 2 | 34 | $505.00 | $62.83 | 13 | 68 |
| $14.85 | 3 | 46 | $510.00 | $65.07 | 6 | 107 |
| $13.00 | 2 | 36 | $515.00 | $62.35 | 3 | 27 |
| $11.70 | 12 | 15 | $520.00 | $73.09 | 3 | 87 |
| $9.70 | 2 | 38 | $525.00 | $75.04 | 3 | 60 |
| $9.62 | 13 | 41 | $530.00 | $81.69 | 30 | 35 |
| $10.00 | 5 | 19 | $535.00 | $81.70 | 5 | 48 |
| $11.25 | 10 | 36 | $540.00 | $85.92 | 3 | 38 |
| $11.15 | 0 | 19 | $545.00 | $81.64 | 0 | 13 |
| $7.25 | 12 | 21 | $550.00 | $85.68 | 0 | 74 |
| $6.45 | 3 | 21 | $555.00 | $89.96 | 0 | 8 |
| $5.95 | 2 | 38 | $560.00 | $109.40 | 4 | 26 |
| $7.97 | 0 | 15 | $565.00 | $111.49 | 1 | 10 |
| $4.85 | 11 | 44 | $570.00 | $116.01 | 1 | 14 |
| $4.24 | 21 | 61 | $575.00 | $117.87 | 35 | 118 |
| $4.00 | 25 | 47 | $580.00 | $123.12 | 1 | 16 |
| $3.50 | 11 | 18 | $585.00 | $116.47 | 0 | 3 |
| $4.90 | 3 | 13 | $590.00 | $120.99 | 0 | 9 |
| $4.85 | 0 | 10 | $595.00 | $125.52 | 0 | 0 |
| $3.00 | 1 | 41 | $600.00 | $130.16 | 0 | 3 |
| $4.09 | 0 | 31 | $605.00 | $134.81 | 0 | 0 |
| $2.03 | 6 | 116 | $610.00 | $139.46 | 0 | 1 |
| $3.33 | 0 | 25 | $615.00 | $144.12 | 0 | 0 |
| $2.06 | 2 | 16 | $620.00 | $148.78 | 0 | 0 |
| $2.79 | 0 | 45 | $625.00 | $153.64 | 0 | 0 |
| $2.62 | 0 | 20 | $630.00 | $158.49 | 0 | 0 |
| $2.55 | 0 | 15 | $635.00 | $163.43 | 0 | 0 |
| $1.94 | 1 | 39 | $640.00 | $168.36 | 0 | 0 |
| $2.40 | 0 | 13 | $645.00 | $173.29 | 0 | 0 |
| $1.00 | 17 | 1,109 | $650.00 | $178.23 | 0 | 0 |
| $0.45 | 2 | 1,134 | $660.00 | $188.10 | 0 | 0 |
| $2.02 | 0 | 13 | $670.00 | $197.97 | 0 | 0 |
| $1.87 | 0 | 30 | $680.00 | $207.85 | 0 | 1 |
| $1.72 | 0 | 28 | $690.00 | $217.73 | 0 | 1 |
| $1.57 | 0 | 30 | $700.00 | $227.61 | 0 | 1 |
| $1.42 | 0 | 2 | $710.00 | $237.49 | 0 | 0 |
| $1.27 | 0 | 7 | $720.00 | $247.38 | 0 | 0 |
| $1.12 | 0 | 33 | $730.00 | $257.27 | 0 | 0 |
| $0.97 | 0 | 12 | $740.00 | $267.17 | 0 | 0 |
| $0.82 | 0 | 39 | $750.00 | $277.08 | 0 | 0 |
| $0.69 | 0 | 1 | $760.00 | $287.01 | 0 | 0 |
| $0.59 | 0 | 12 | $770.00 | $296.95 | 0 | 0 |
| $0.50 | 0 | 0 | $780.00 | $306.90 | 0 | 0 |
| $0.42 | 0 | 1 | $790.00 | $316.86 | 0 | 1 |
| $0.36 | 0 | 7 | $800.00 | $326.84 | 0 | 1 |
| $0.30 | 0 | 41 | $810.00 | $336.82 | 0 | 13 |
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 11:57，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 20:02:25 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
AI server backlog numbers keep surprising to the upside even though margins on that business are thin. the pc refresh cycle is the sleeper part of this story that gets ignored.