丹纳赫
DHR
229.04
-2.46
-1.06%
丹纳赫
US · DHR
#143 按市值排名
上市于 1970
229.04
-2.46
-1.06%
实时 - 追踪5344个代码 - 心跳于317秒前
· 2026-10-16 20:01
✦ 今日期权资金流向
看跌占优
1517 1732
■ 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41.51%——对应一个标准差的波动区间大约为$203.18–$254.90。
期权隐含区间（约68%概率），27天
$203.18现价 $229.04$254.90
分析师目标价区间（约12个月）
$200.00均值 $232.88$255.00
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 $260.00 | 看涨 | $0.60 | 577 | 42 | 64.25% |
| Oct 23 $222.50 | 看跌 | $5.51 | 571 | 29 | 68.28% |
| Oct 16 $227.50 | 看跌 | $0.70 | 433 | 405 | 71.79% |
| Oct 2 $212.50 | 看跌 | $2.15 | 353 | 376 | 78.64% |
| Oct 16 $230.00 | 看涨 | $2.90 | 211 | 1,605 | 73.03% |
| Oct 23 $230.00 | 看涨 | $7.20 | 106 | 142 | 61.99% |
| Oct 2 $215.00 | 看跌 | $3.50 | 96 | 1,041 | 72.85% |
| Oct 23 $235.00 | 看涨 | $5.40 | 74 | 932 | 61.41% |
| Oct 16 $220.00 | 看涨 | $11.75 | 65 | 920 | 109.98% |
| Oct 23 $255.00 | 看涨 | $0.95 | 56 | 40 | 55.17% |
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 (50个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $112.75 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $107.76 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $102.76 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $97.77 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $92.77 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $87.77 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $82.78 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $77.79 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $72.80 | 0 | 12 | $140.00 | $0.01 | 0 | 0 |
| $67.81 | 0 | 0 | $145.00 | $0.02 | 0 | 0 |
| $62.84 | 0 | 0 | $150.00 | $0.04 | 0 | 0 |
| $57.86 | 0 | 0 | $155.00 | $0.06 | 0 | 0 |
| $52.89 | 0 | 0 | $160.00 | $0.09 | 0 | 0 |
| $47.92 | 0 | 0 | $165.00 | $0.11 | 0 | 0 |
| $42.94 | 0 | 0 | $170.00 | $0.13 | 0 | 0 |
| $37.97 | 0 | 1 | $175.00 | $0.15 | 0 | 0 |
| $35.48 | 0 | 0 | $177.50 | $0.17 | 0 | 0 |
| $33.00 | 0 | 0 | $180.00 | $0.18 | 0 | 3 |
| $30.51 | 0 | 0 | $182.50 | $0.19 | 0 | 0 |
| $28.02 | 0 | 2 | $185.00 | $0.20 | 0 | 7 |
| $25.54 | 0 | 0 | $187.50 | $0.21 | 0 | 0 |
| $21.70 | 1 | 0 | $190.00 | $0.22 | 0 | 47 |
| $20.56 | 0 | 0 | $192.50 | $0.23 | 0 | 18 |
| $18.08 | 0 | 4 | $195.00 | $0.24 | 0 | 10 |
| $15.59 | 0 | 0 | $197.50 | $0.26 | 0 | 8 |
| $13.26 | 0 | 7 | $200.00 | $0.46 | 7 | 26 |
| $11.30 | 0 | 2 | $202.50 | $0.96 | 0 | 9 |
| $9.33 | 0 | 43 | $205.00 | $1.00 | 5 | 338 |
| $7.95 | 3 | 3 | $207.50 | $1.31 | 1 | 14 |
| $5.65 | 1 | 55 | $210.00 | $1.95 | 3 | 41 |
| $4.95 | 2 | 6 | $212.50 | $2.96 | 4 | 0 |
| $2.92 | 0 | 779 | $215.00 | $4.26 | 2 | 1 |
| $1.79 | 5 | 31 | $217.50 | $5.55 | 1 | 0 |
| $1.62 | 7 | 110 | $220.00 | $8.70 | 0 | 38 |
| $1.03 | 1 | 5 | $222.50 | $10.52 | 0 | 0 |
| $0.43 | 0 | 7 | $225.00 | $12.70 | 0 | 0 |
| $0.45 | 3 | 2 | $227.50 | $15.06 | 0 | 0 |
| $0.13 | 0 | 41 | $230.00 | $17.50 | 0 | 0 |
| $0.07 | 0 | 0 | $232.50 | $20.00 | 0 | 0 |
| $0.03 | 0 | 3 | $235.00 | $22.50 | 0 | 0 |
| $0.01 | 0 | 0 | $240.00 | $27.50 | 0 | 0 |
| $0.00 | 0 | 3 | $245.00 | $32.50 | 0 | 0 |
| $0.00 | 0 | 0 | $250.00 | $37.50 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $42.50 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $47.50 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $52.50 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $57.50 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $62.50 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $67.50 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $72.50 | 0 | 0 |
Oct 2, 2026 (52个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $116.71 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $111.71 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $106.72 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $101.72 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $96.72 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $91.72 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $86.72 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $81.72 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $76.72 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $71.72 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $66.72 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $61.73 | 0 | 0 | $160.00 | $0.00 | 0 | 1 |
| $56.73 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $51.73 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $46.73 | 0 | 0 | $175.00 | $0.00 | 0 | 4 |
| $44.23 | 0 | 0 | $177.50 | $0.00 | 0 | 0 |
| $41.73 | 0 | 0 | $180.00 | $0.00 | 0 | 7 |
| $39.23 | 0 | 0 | $182.50 | $0.00 | 0 | 0 |
| $36.73 | 0 | 0 | $185.00 | $0.00 | 0 | 5 |
| $34.23 | 0 | 0 | $187.50 | $0.00 | 0 | 0 |
| $31.73 | 0 | 0 | $190.00 | $0.00 | 0 | 39 |
| $29.23 | 0 | 0 | $192.50 | $0.00 | 0 | 0 |
| $26.73 | 0 | 0 | $195.00 | $0.00 | 0 | 11 |
| $24.23 | 0 | 0 | $197.50 | $0.00 | 0 | 23 |
| $21.73 | 0 | 0 | $200.00 | $0.00 | 0 | 40 |
| $19.24 | 0 | 0 | $202.50 | $0.00 | 0 | 6 |
| $16.74 | 0 | 1 | $205.00 | $0.10 | 6 | 41 |
| $14.25 | 0 | 0 | $207.50 | $0.10 | 15 | 25 |
| $11.79 | 0 | 0 | $210.00 | $0.25 | 6 | 31 |
| $1.40 | 1 | 1 | $212.50 | $2.15 | 353 | 376 |
| $7.06 | 0 | 10 | $215.00 | $3.50 | 96 | 1,041 |
| $0.35 | 6 | 127 | $217.50 | $5.00 | 5 | 51 |
| $0.10 | 3 | 36 | $220.00 | $6.20 | 3 | 31 |
| $0.25 | 9 | 18 | $222.50 | $8.82 | 2 | 0 |
| $0.20 | 5 | 356 | $225.00 | $4.70 | 0 | 0 |
| $0.11 | 10 | 205 | $227.50 | $14.65 | 1 | 0 |
| $0.07 | 7 | 28 | $230.00 | $8.82 | 0 | 0 |
| $0.10 | 12 | 73 | $232.50 | $11.19 | 0 | 0 |
| $0.04 | 1 | 48 | $235.00 | $13.58 | 0 | 0 |
| $0.13 | 0 | 14 | $237.50 | $15.99 | 0 | 0 |
| $0.07 | 46 | 1,020 | $240.00 | $18.45 | 0 | 0 |
| $0.03 | 0 | 27 | $242.50 | $20.95 | 0 | 0 |
| $0.01 | 0 | 0 | $245.00 | $23.45 | 0 | 0 |
| $0.00 | 0 | 3 | $250.00 | $28.45 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $33.45 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $38.45 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $43.45 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $48.45 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $53.45 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $58.45 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $63.45 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $68.45 | 0 | 0 |
Oct 9, 2026 (51个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $107.46 | 0 | 0 | $110.00 | $0.00 | 0 | 2 |
| $102.46 | 0 | 0 | $115.00 | $0.00 | 0 | 2 |
| $97.46 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $92.46 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $87.46 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $82.46 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $77.46 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $72.46 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $67.46 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $62.46 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $57.46 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $52.46 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $47.46 | 0 | 0 | $170.00 | $0.00 | 0 | 3 |
| $42.46 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $40.41 | 2 | 3 | $180.00 | $0.00 | 0 | 6 |
| $32.46 | 0 | 0 | $185.00 | $0.00 | 0 | 18 |
| $29.96 | 0 | 0 | $187.50 | $0.00 | 0 | 0 |
| $27.46 | 0 | 0 | $190.00 | $0.00 | 0 | 3 |
| $24.96 | 0 | 0 | $192.50 | $0.00 | 0 | 1 |
| $22.46 | 0 | 0 | $195.00 | $0.00 | 0 | 5 |
| $19.96 | 0 | 0 | $197.50 | $0.00 | 0 | 2 |
| $17.46 | 0 | 12 | $200.00 | $0.00 | 0 | 9 |
| $14.96 | 0 | 0 | $202.50 | $0.00 | 0 | 134 |
| $12.47 | 0 | 15 | $205.00 | $0.01 | 0 | 36 |
| $10.01 | 0 | 0 | $207.50 | $0.05 | 0 | 158 |
| $7.63 | 0 | 50 | $210.00 | $0.05 | 1 | 102 |
| $5.57 | 0 | 63 | $212.50 | $0.03 | 1 | 571 |
| $5.22 | 12 | 719 | $215.00 | $0.15 | 5 | 696 |
| $2.74 | 3 | 656 | $217.50 | $1.80 | 0 | 689 |
| $1.20 | 6 | 797 | $220.00 | $3.85 | 0 | 250 |
| $0.38 | 1 | 181 | $222.50 | $5.91 | 0 | 233 |
| $0.50 | 1 | 358 | $225.00 | $7.96 | 0 | 24 |
| $0.05 | 1 | 223 | $227.50 | $10.23 | 0 | 0 |
| $0.08 | 0 | 319 | $230.00 | $12.62 | 0 | 0 |
| $0.03 | 0 | 134 | $232.50 | $15.07 | 0 | 0 |
| $0.30 | 1 | 18 | $235.00 | $17.55 | 0 | 0 |
| $0.00 | 0 | 2 | $237.50 | $20.04 | 0 | 0 |
| $0.00 | 0 | 41 | $240.00 | $22.54 | 0 | 0 |
| $0.00 | 0 | 1 | $242.50 | $25.04 | 0 | 0 |
| $0.00 | 0 | 2 | $245.00 | $27.54 | 0 | 0 |
| $0.00 | 0 | 0 | $247.50 | $30.04 | 0 | 0 |
| $0.00 | 0 | 2 | $250.00 | $32.54 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $37.54 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $42.54 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $47.54 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $52.54 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $57.54 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $62.54 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $67.54 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $72.54 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $77.54 | 0 | 0 |
Oct 16, 2026 (53个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $124.75 | 0 | 0 | $100.00 | $0.00 | 0 | 2 |
| $119.75 | 0 | 0 | $105.00 | $0.00 | 0 | 1 |
| $114.76 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $109.76 | 0 | 0 | $115.00 | $0.00 | 0 | 2 |
| $104.76 | 0 | 0 | $120.00 | $0.00 | 0 | 1 |
| $99.76 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $94.76 | 0 | 0 | $130.00 | $0.00 | 0 | 30 |
| $94.08 | 2 | 1 | $135.00 | $0.00 | 0 | 1 |
| $89.08 | 2 | 1 | $140.00 | $0.00 | 0 | 24 |
| $84.13 | 2 | 0 | $145.00 | $0.00 | 0 | 44 |
| $79.14 | 2 | 0 | $150.00 | $0.00 | 0 | 34 |
| $69.77 | 0 | 0 | $155.00 | $0.00 | 0 | 12 |
| $64.77 | 0 | 14 | $160.00 | $0.00 | 0 | 62 |
| $59.77 | 0 | 23 | $165.00 | $0.00 | 0 | 100 |
| $62.23 | 5 | 14 | $170.00 | $0.00 | 0 | 1,377 |
| $49.77 | 0 | 24 | $175.00 | $0.00 | 0 | 397 |
| $44.78 | 0 | 21 | $180.00 | $0.01 | 0 | 203 |
| $47.25 | 5 | 57 | $185.00 | $0.01 | 0 | 655 |
| $37.29 | 0 | 1 | $187.50 | $0.02 | 0 | 2 |
| $40.85 | 1 | 17 | $190.00 | $0.08 | 10 | 149 |
| $32.31 | 0 | 0 | $192.50 | $0.03 | 0 | 0 |
| $29.82 | 0 | 27 | $195.00 | $0.04 | 0 | 445 |
| $27.34 | 0 | 0 | $197.50 | $0.06 | 0 | 90 |
| $32.06 | 4 | 242 | $200.00 | $0.08 | 0 | 479 |
| $22.39 | 0 | 0 | $202.50 | $0.12 | 0 | 192 |
| $19.94 | 0 | 0 | $205.00 | $0.16 | 0 | 163 |
| $17.50 | 0 | 0 | $207.50 | $0.22 | 0 | 317 |
| $21.38 | 2 | 556 | $210.00 | $0.13 | 4 | 365 |
| $12.69 | 0 | 0 | $212.50 | $0.27 | 2 | 39 |
| $13.90 | 11 | 1,057 | $215.00 | $0.14 | 6 | 564 |
| $13.76 | 1 | 64 | $217.50 | $0.10 | 12 | 30 |
| $11.75 | 65 | 920 | $220.00 | $0.25 | 4 | 454 |
| $10.67 | 4 | 369 | $222.50 | $0.15 | 7 | 60 |
| $7.60 | 16 | 466 | $225.00 | $0.35 | 4 | 68 |
| $5.65 | 4 | 271 | $227.50 | $0.70 | 433 | 405 |
| $2.90 | 211 | 1,605 | $230.00 | $1.64 | 1 | 62 |
| $1.82 | 28 | 183 | $232.50 | $2.85 | 1 | 1 |
| $0.80 | 8 | 66 | $235.00 | $11.25 | 0 | 0 |
| $0.52 | 7 | 12 | $237.50 | $13.49 | 0 | 0 |
| $0.55 | 0 | 485 | $240.00 | $15.79 | 0 | 0 |
| $0.41 | 0 | 1 | $242.50 | $18.15 | 0 | 0 |
| $0.30 | 0 | 581 | $245.00 | $20.55 | 0 | 0 |
| $0.17 | 0 | 220 | $250.00 | $25.42 | 0 | 0 |
| $0.09 | 0 | 16 | $255.00 | $30.36 | 0 | 0 |
| $0.05 | 0 | 11 | $260.00 | $35.33 | 0 | 0 |
| $0.03 | 0 | 0 | $265.00 | $40.31 | 0 | 0 |
| $0.02 | 0 | 3 | $270.00 | $45.31 | 0 | 0 |
| $0.01 | 0 | 0 | $275.00 | $50.31 | 0 | 0 |
| $0.01 | 0 | 1 | $280.00 | $55.31 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $60.31 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $65.31 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $70.31 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $75.31 | 0 | 0 |
Oct 23, 2026 (56个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $121.50 | 0 | 0 | $110.00 | $0.01 | 0 | 0 |
| $116.50 | 0 | 0 | $115.00 | $0.01 | 0 | 0 |
| $111.50 | 0 | 0 | $120.00 | $0.02 | 0 | 0 |
| $106.50 | 0 | 0 | $125.00 | $0.03 | 0 | 1 |
| $101.51 | 0 | 0 | $130.00 | $0.03 | 0 | 0 |
| $96.51 | 0 | 0 | $135.00 | $0.04 | 0 | 0 |
| $91.52 | 0 | 0 | $140.00 | $0.06 | 0 | 0 |
| $86.54 | 0 | 0 | $145.00 | $0.07 | 0 | 0 |
| $81.55 | 0 | 0 | $150.00 | $0.09 | 0 | 1 |
| $76.57 | 0 | 0 | $155.00 | $0.11 | 0 | 0 |
| $71.60 | 0 | 0 | $160.00 | $0.14 | 0 | 0 |
| $66.63 | 0 | 0 | $165.00 | $0.17 | 0 | 5 |
| $61.67 | 0 | 0 | $170.00 | $0.21 | 0 | 0 |
| $56.71 | 0 | 0 | $175.00 | $0.25 | 0 | 0 |
| $51.76 | 0 | 0 | $180.00 | $0.30 | 0 | 4 |
| $49.29 | 0 | 0 | $182.50 | $0.33 | 0 | 0 |
| $46.82 | 0 | 1 | $185.00 | $0.36 | 0 | 14 |
| $44.35 | 0 | 0 | $187.50 | $0.39 | 0 | 0 |
| $39.87 | 1 | 1 | $190.00 | $0.42 | 0 | 61 |
| $39.41 | 0 | 0 | $192.50 | $0.45 | 0 | 3 |
| $36.94 | 0 | 0 | $195.00 | $0.42 | 8 | 131 |
| $34.47 | 0 | 0 | $197.50 | $0.51 | 0 | 41 |
| $32.00 | 0 | 3 | $200.00 | $0.64 | 1 | 319 |
| $29.74 | 0 | 2 | $202.50 | $0.78 | 0 | 14 |
| $27.48 | 0 | 2 | $205.00 | $1.00 | 7 | 371 |
| $25.28 | 0 | 8 | $207.50 | $1.27 | 8 | 15 |
| $23.07 | 0 | 44 | $210.00 | $1.65 | 4 | 29 |
| $20.87 | 0 | 0 | $212.50 | $1.90 | 10 | 25 |
| $17.20 | 2 | 32 | $215.00 | $2.56 | 9 | 20 |
| $16.95 | 0 | 8 | $217.50 | $3.30 | 3 | 29 |
| $13.35 | 1 | 26 | $220.00 | $4.20 | 5 | 144 |
| $13.54 | 0 | 10 | $222.50 | $5.51 | 571 | 29 |
| $10.20 | 15 | 72 | $225.00 | $6.09 | 7 | 22 |
| $8.10 | 38 | 46 | $227.50 | $7.20 | 6 | 47 |
| $7.20 | 106 | 142 | $230.00 | $8.30 | 9 | 76 |
| $6.94 | 2 | 18 | $232.50 | $9.10 | 10 | 0 |
| $5.40 | 74 | 932 | $235.00 | $11.25 | 2 | 2 |
| $4.35 | 4 | 84 | $237.50 | $11.65 | 0 | 0 |
| $3.61 | 17 | 437 | $240.00 | $13.25 | 0 | 0 |
| $3.00 | 6 | 48 | $242.50 | $14.84 | 0 | 0 |
| $2.40 | 8 | 31 | $245.00 | $16.62 | 0 | 0 |
| $2.05 | 1 | 17 | $247.50 | $18.64 | 0 | 0 |
| $1.51 | 4 | 87 | $250.00 | $20.80 | 0 | 0 |
| $1.71 | 22 | 0 | $252.50 | $22.96 | 0 | 0 |
| $0.95 | 56 | 40 | $255.00 | $25.13 | 0 | 0 |
| $0.84 | 1 | 0 | $257.50 | $27.37 | 0 | 0 |
| $0.60 | 577 | 42 | $260.00 | $29.62 | 0 | 0 |
| $0.96 | 0 | 0 | $262.50 | $31.97 | 0 | 0 |
| $0.42 | 4 | 5 | $265.00 | $34.32 | 0 | 0 |
| $0.66 | 0 | 0 | $267.50 | $36.66 | 0 | 0 |
| $0.51 | 0 | 1 | $270.00 | $39.01 | 0 | 0 |
| $0.32 | 0 | 1 | $275.00 | $43.82 | 0 | 0 |
| $0.20 | 0 | 0 | $280.00 | $48.69 | 0 | 0 |
| $0.12 | 0 | 0 | $285.00 | $53.61 | 0 | 0 |
| $0.07 | 0 | 0 | $290.00 | $58.56 | 0 | 0 |
| $0.04 | 0 | 0 | $295.00 | $63.53 | 0 | 0 |
Oct 30, 2026 (50个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $121.50 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $116.50 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $111.50 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $106.50 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $101.50 | 0 | 0 | $130.00 | $0.01 | 0 | 0 |
| $96.50 | 0 | 0 | $135.00 | $0.01 | 0 | 0 |
| $89.05 | 2 | 8 | $140.00 | $0.02 | 0 | 0 |
| $86.50 | 0 | 0 | $145.00 | $0.02 | 0 | 0 |
| $81.50 | 0 | 0 | $150.00 | $0.03 | 0 | 0 |
| $76.51 | 0 | 0 | $155.00 | $0.05 | 0 | 0 |
| $71.52 | 0 | 0 | $160.00 | $0.07 | 0 | 0 |
| $66.54 | 0 | 0 | $165.00 | $0.10 | 0 | 0 |
| $61.58 | 0 | 0 | $170.00 | $0.15 | 0 | 0 |
| $56.64 | 0 | 0 | $175.00 | $0.21 | 0 | 9 |
| $51.72 | 0 | 1 | $180.00 | $0.29 | 0 | 6 |
| $46.83 | 0 | 1 | $185.00 | $0.40 | 0 | 20 |
| $41.98 | 0 | 1 | $190.00 | $0.44 | 1 | 19 |
| $37.23 | 0 | 2 | $195.00 | $0.67 | 1 | 1 |
| $34.96 | 0 | 0 | $197.50 | $1.03 | 0 | 0 |
| $32.68 | 0 | 0 | $200.00 | $1.26 | 0 | 76 |
| $30.43 | 0 | 0 | $202.50 | $1.50 | 0 | 0 |
| $28.17 | 0 | 0 | $205.00 | $1.75 | 0 | 14 |
| $25.92 | 0 | 0 | $207.50 | $1.99 | 0 | 10 |
| $23.66 | 0 | 1 | $210.00 | $2.26 | 1 | 15 |
| $21.41 | 0 | 0 | $212.50 | $2.85 | 39 | 12 |
| $19.37 | 0 | 3 | $215.00 | $2.93 | 0 | 10 |
| $17.47 | 0 | 0 | $217.50 | $4.30 | 2 | 0 |
| $15.57 | 0 | 35 | $220.00 | $4.14 | 0 | 152 |
| $13.68 | 0 | 0 | $222.50 | $4.74 | 0 | 1 |
| $11.55 | 2 | 54 | $225.00 | $5.76 | 0 | 60 |
| $11.01 | 0 | 5 | $227.50 | $7.06 | 0 | 59 |
| $9.80 | 0 | 65 | $230.00 | $8.36 | 0 | 1 |
| $8.60 | 0 | 65 | $232.50 | $9.65 | 0 | 0 |
| $7.40 | 0 | 69 | $235.00 | $10.95 | 0 | 1 |
| $6.31 | 0 | 1 | $237.50 | $12.35 | 0 | 0 |
| $5.46 | 0 | 74 | $240.00 | $14.00 | 0 | 1 |
| $4.05 | 1 | 2 | $242.50 | $15.64 | 0 | 0 |
| $3.40 | 7 | 7 | $245.00 | $17.34 | 0 | 0 |
| $3.15 | 0 | 0 | $247.50 | $19.18 | 0 | 0 |
| $1.95 | 3 | 15 | $250.00 | $21.02 | 0 | 0 |
| $0.00 | 0 | 0 | $252.50 | $0.00 | 0 | 0 |
| $1.55 | 1 | 6 | $255.00 | $25.10 | 0 | 0 |
| $1.29 | 0 | 5 | $260.00 | $29.80 | 0 | 0 |
| $0.99 | 0 | 0 | $265.00 | $34.50 | 0 | 0 |
| $0.70 | 0 | 8 | $270.00 | $39.20 | 0 | 0 |
| $0.50 | 0 | 5 | $275.00 | $43.99 | 0 | 0 |
| $0.36 | 0 | 0 | $280.00 | $48.85 | 0 | 0 |
| $0.26 | 0 | 0 | $285.00 | $53.74 | 0 | 0 |
| $0.18 | 0 | 0 | $290.00 | $58.67 | 0 | 0 |
| $0.13 | 0 | 0 | $295.00 | $63.61 | 0 | 0 |
Nov 6, 2026 (47个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $116.60 | 0 | 0 | $115.00 | $0.01 | 0 | 0 |
| $111.63 | 0 | 0 | $120.00 | $0.02 | 0 | 0 |
| $106.65 | 0 | 0 | $125.00 | $0.03 | 0 | 0 |
| $101.69 | 0 | 0 | $130.00 | $0.06 | 0 | 0 |
| $96.74 | 0 | 0 | $135.00 | $0.10 | 0 | 0 |
| $91.79 | 0 | 0 | $140.00 | $0.14 | 0 | 0 |
| $86.84 | 0 | 0 | $145.00 | $0.17 | 0 | 0 |
| $81.89 | 0 | 0 | $150.00 | $0.21 | 0 | 0 |
| $76.94 | 0 | 0 | $155.00 | $0.25 | 0 | 0 |
| $71.99 | 0 | 0 | $160.00 | $0.28 | 0 | 0 |
| $67.04 | 0 | 0 | $165.00 | $0.32 | 0 | 0 |
| $62.08 | 0 | 0 | $170.00 | $0.36 | 0 | 0 |
| $57.13 | 0 | 0 | $175.00 | $0.40 | 0 | 0 |
| $52.18 | 0 | 2 | $180.00 | $0.43 | 0 | 2 |
| $47.23 | 0 | 0 | $185.00 | $0.47 | 0 | 6 |
| $42.28 | 0 | 1 | $190.00 | $0.51 | 0 | 15 |
| $37.39 | 0 | 0 | $195.00 | $0.60 | 0 | 6 |
| $33.05 | 0 | 1 | $200.00 | $1.25 | 0 | 43 |
| $28.71 | 0 | 0 | $205.00 | $1.90 | 0 | 8 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $24.40 | 0 | 0 | $210.00 | $2.47 | 1 | 5 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $20.66 | 0 | 0 | $215.00 | $3.84 | 0 | 12 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $16.93 | 0 | 4 | $220.00 | $5.09 | 0 | 3 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $14.04 | 0 | 11 | $225.00 | $7.50 | 16 | 4 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $9.51 | 1 | 1 | $230.00 | $9.71 | 1 | 5 |
| $0.00 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $7.30 | 3 | 34 | $235.00 | $11.80 | 0 | 1 |
| $0.00 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $6.55 | 0 | 3 | $240.00 | $14.70 | 0 | 0 |
| $0.00 | 0 | 0 | $242.50 | $0.00 | 0 | 0 |
| $4.95 | 0 | 6 | $245.00 | $18.10 | 0 | 0 |
| $0.00 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $3.55 | 0 | 5 | $250.00 | $21.70 | 0 | 0 |
| $0.00 | 0 | 0 | $252.50 | $0.00 | 0 | 0 |
| $2.45 | 0 | 0 | $255.00 | $25.61 | 0 | 0 |
| $1.80 | 0 | 1 | $260.00 | $29.97 | 0 | 0 |
| $1.32 | 0 | 2 | $265.00 | $34.50 | 0 | 0 |
| $0.97 | 0 | 0 | $270.00 | $39.17 | 0 | 0 |
| $0.60 | 2 | 0 | $275.00 | $43.84 | 0 | 0 |
| $0.53 | 0 | 0 | $280.00 | $48.77 | 0 | 0 |
| $0.46 | 0 | 0 | $285.00 | $53.71 | 0 | 0 |
| $0.40 | 0 | 0 | $290.00 | $58.66 | 0 | 0 |
| $0.34 | 0 | 0 | $295.00 | $63.61 | 0 | 0 |
Nov 13, 2026 (37个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $116.62 | 0 | 0 | $115.00 | $0.03 | 0 | 0 |
| $111.64 | 0 | 0 | $120.00 | $0.04 | 0 | 0 |
| $106.67 | 0 | 0 | $125.00 | $0.05 | 0 | 0 |
| $101.70 | 0 | 0 | $130.00 | $0.06 | 0 | 0 |
| $96.73 | 0 | 0 | $135.00 | $0.08 | 0 | 0 |
| $91.77 | 0 | 0 | $140.00 | $0.10 | 0 | 0 |
| $86.81 | 0 | 0 | $145.00 | $0.12 | 0 | 0 |
| $81.86 | 0 | 0 | $150.00 | $0.16 | 0 | 0 |
| $76.91 | 0 | 0 | $155.00 | $0.19 | 0 | 0 |
| $71.97 | 0 | 0 | $160.00 | $0.24 | 0 | 0 |
| $67.04 | 0 | 0 | $165.00 | $0.29 | 0 | 0 |
| $62.11 | 0 | 0 | $170.00 | $0.35 | 0 | 0 |
| $57.20 | 0 | 0 | $175.00 | $0.42 | 0 | 1 |
| $52.30 | 0 | 3 | $180.00 | $0.51 | 0 | 1 |
| $47.41 | 0 | 0 | $185.00 | $0.60 | 0 | 6 |
| $42.52 | 0 | 0 | $190.00 | $0.70 | 0 | 15 |
| $37.79 | 0 | 0 | $195.00 | $0.95 | 0 | 0 |
| $33.19 | 0 | 0 | $200.00 | $1.33 | 0 | 1 |
| $27.90 | 1 | 2 | $205.00 | $2.20 | 0 | 0 |
| $24.96 | 0 | 0 | $210.00 | $3.08 | 0 | 0 |
| $19.78 | 1 | 6 | $215.00 | $4.60 | 9 | 4 |
| $17.57 | 0 | 2 | $220.00 | $5.67 | 0 | 2 |
| $14.84 | 0 | 2 | $225.00 | $7.92 | 0 | 0 |
| $12.10 | 0 | 0 | $230.00 | $10.18 | 0 | 1 |
| $9.40 | 0 | 1 | $235.00 | $12.47 | 0 | 0 |
| $6.82 | 0 | 1 | $240.00 | $14.89 | 0 | 0 |
| $5.49 | 0 | 43 | $245.00 | $18.56 | 0 | 0 |
| $3.40 | 23 | 49 | $250.00 | $22.23 | 0 | 0 |
| $2.85 | 1 | 5 | $255.00 | $26.25 | 0 | 0 |
| $2.30 | 0 | 1 | $260.00 | $30.39 | 0 | 0 |
| $1.45 | 0 | 0 | $265.00 | $34.56 | 0 | 0 |
| $1.14 | 0 | 0 | $270.00 | $39.27 | 0 | 0 |
| $0.91 | 0 | 0 | $275.00 | $44.05 | 0 | 0 |
| $0.72 | 0 | 0 | $280.00 | $48.88 | 0 | 0 |
| $0.58 | 0 | 0 | $285.00 | $53.76 | 0 | 0 |
| $0.46 | 0 | 0 | $290.00 | $58.66 | 0 | 0 |
| $0.37 | 0 | 0 | $295.00 | $63.60 | 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 12:09，每日更新几次，非实时数据。
仅供参考，不构成投资建议。期权交易存在风险，并非适合所有投资者。
报价时间 2026-10-16 20:01:27 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
丹纳赫 讨论区 0 条评论