联邦快递
FDX
293.55
-1.99
-0.67%
联邦快递
US · FDX
#315 按市值排名
上市于 1978
293.55
-1.99
-0.67%
实时 - 追踪5344个代码 - 心跳于315秒前
· 2026-10-16 19:51
✦ 今日期权资金流向
看跌占优
2306 2650
■ 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41.06%——对应一个标准差的波动区间大约为$260.77–$326.33。
期权隐含区间（约68%概率），27天
$260.77现价 $293.55$326.33
分析师目标价区间（约12个月）
$160.00均值 $367.64$425.00
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 $290.00 | 看跌 | $2.50 | 655 | 152 | 28.72% |
| Sep 25 $302.50 | 看跌 | $3.92 | 273 | 16 | 26.59% |
| Oct 23 $275.00 | 看跌 | $0.30 | 247 | 136 | 30.84% |
| Oct 16 $300.00 | 看涨 | $0.16 | 213 | 468 | 44.29% |
| Oct 30 $290.00 | 看涨 | $13.88 | 205 | 53 | 51.07% |
| Nov 6 $290.00 | 看涨 | $14.25 | 205 | 73 | 44.58% |
| Oct 23 $310.00 | 看涨 | $0.32 | 149 | 173 | 27.24% |
| Oct 23 $292.50 | 看跌 | $3.51 | 126 | 51 | 31.24% |
| Oct 23 $295.00 | 看涨 | $3.97 | 124 | 181 | 27.19% |
| Oct 23 $292.50 | 看涨 | $5.00 | 121 | 129 | 25.86% |
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 (57个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $72.35 | 0 | 0 | $235.00 | $0.05 | 64 | 0 |
| $67.38 | 0 | 0 | $240.00 | $0.08 | 9 | 0 |
| $62.40 | 0 | 0 | $245.00 | $0.19 | 0 | 0 |
| $57.42 | 0 | 0 | $250.00 | $0.21 | 0 | 0 |
| $52.44 | 0 | 0 | $255.00 | $0.22 | 0 | 5 |
| $47.46 | 0 | 0 | $260.00 | $0.24 | 0 | 0 |
| $42.49 | 0 | 0 | $265.00 | $0.26 | 0 | 1 |
| $37.51 | 0 | 0 | $270.00 | $0.10 | 2 | 1 |
| $0.00 | 0 | 0 | $272.50 | $0.00 | 0 | 0 |
| $32.53 | 0 | 0 | $275.00 | $0.15 | 5 | 17 |
| $30.04 | 0 | 0 | $277.50 | $0.10 | 1 | 6 |
| $27.55 | 0 | 0 | $280.00 | $0.32 | 0 | 19 |
| $25.06 | 0 | 0 | $282.50 | $0.21 | 32 | 0 |
| $22.64 | 0 | 3 | $285.00 | $0.40 | 0 | 26 |
| $20.30 | 0 | 0 | $287.50 | $0.49 | 52 | 2 |
| $18.01 | 0 | 3 | $290.00 | $0.75 | 9 | 26 |
| $15.91 | 0 | 0 | $292.50 | $0.97 | 6 | 20 |
| $13.81 | 0 | 1 | $295.00 | $1.26 | 117 | 17 |
| $8.50 | 5 | 0 | $297.50 | $2.05 | 7 | 30 |
| $6.02 | 1 | 4 | $300.00 | $2.62 | 41 | 140 |
| $5.65 | 93 | 8 | $302.50 | $3.92 | 273 | 16 |
| $3.10 | 30 | 14 | $305.00 | $4.84 | 99 | 48 |
| $3.05 | 9 | 12 | $307.50 | $7.05 | 21 | 9 |
| $2.03 | 35 | 113 | $310.00 | $8.89 | 6 | 51 |
| $1.61 | 36 | 187 | $312.50 | $8.56 | 0 | 6 |
| $1.05 | 43 | 764 | $315.00 | $12.02 | 1 | 117 |
| $0.72 | 7 | 511 | $317.50 | $12.20 | 0 | 1 |
| $0.58 | 22 | 143 | $320.00 | $16.55 | 5 | 55 |
| $0.33 | 1 | 107 | $322.50 | $16.79 | 0 | 0 |
| $0.73 | 0 | 145 | $325.00 | $19.18 | 0 | 30 |
| $0.50 | 0 | 16 | $327.50 | $21.62 | 0 | 0 |
| $0.95 | 1 | 67 | $330.00 | $24.12 | 0 | 25 |
| $0.28 | 0 | 24 | $332.50 | $26.62 | 0 | 13 |
| $0.22 | 0 | 26 | $335.00 | $29.12 | 0 | 3 |
| $0.05 | 1 | 1 | $337.50 | $31.62 | 0 | 0 |
| $0.10 | 30 | 54 | $340.00 | $34.12 | 0 | 0 |
| $0.07 | 0 | 0 | $342.50 | $36.62 | 0 | 0 |
| $0.05 | 0 | 6 | $345.00 | $39.12 | 0 | 0 |
| $0.03 | 0 | 0 | $347.50 | $41.62 | 0 | 0 |
| $1.25 | 2 | 19 | $350.00 | $44.12 | 0 | 0 |
| $0.01 | 0 | 0 | $352.50 | $46.62 | 0 | 0 |
| $0.01 | 0 | 30 | $355.00 | $49.12 | 0 | 0 |
| $0.00 | 0 | 1 | $357.50 | $51.62 | 0 | 0 |
| $0.00 | 0 | 12 | $360.00 | $54.12 | 0 | 0 |
| $0.00 | 0 | 13 | $365.00 | $59.12 | 0 | 0 |
| $0.00 | 0 | 35 | $370.00 | $64.12 | 0 | 0 |
| $0.00 | 0 | 82 | $375.00 | $69.12 | 0 | 0 |
| $0.00 | 0 | 12 | $380.00 | $74.12 | 0 | 0 |
| $0.00 | 0 | 1 | $385.00 | $79.12 | 0 | 0 |
| $0.00 | 0 | 1 | $390.00 | $84.12 | 0 | 0 |
| $0.00 | 0 | 1 | $395.00 | $89.12 | 0 | 0 |
| $0.00 | 0 | 105 | $400.00 | $94.12 | 0 | 0 |
| $0.00 | 0 | 0 | $405.00 | $99.12 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $104.12 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $114.12 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $124.12 | 0 | 0 |
| $0.00 | 0 | 4 | $440.00 | $134.12 | 0 | 0 |
Oct 2, 2026 (59个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $62.75 | 1 | 14 | $225.00 | $0.00 | 0 | 65 |
| $55.23 | 0 | 0 | $230.00 | $0.07 | 2 | 31 |
| $50.23 | 0 | 0 | $235.00 | $0.07 | 1 | 63 |
| $45.24 | 0 | 0 | $240.00 | $0.00 | 0 | 16 |
| $40.24 | 0 | 0 | $245.00 | $0.00 | 0 | 70 |
| $35.24 | 0 | 0 | $250.00 | $0.07 | 3 | 47 |
| $30.24 | 0 | 0 | $255.00 | $0.04 | 2 | 1 |
| $25.24 | 0 | 0 | $260.00 | $0.00 | 0 | 5 |
| $22.75 | 0 | 0 | $262.50 | $0.01 | 6 | 18 |
| $20.26 | 0 | 2 | $265.00 | $0.05 | 6 | 26 |
| $17.78 | 0 | 0 | $267.50 | $0.04 | 0 | 12 |
| $15.34 | 0 | 0 | $270.00 | $0.09 | 0 | 151 |
| $12.93 | 0 | 0 | $272.50 | $0.18 | 0 | 125 |
| $10.55 | 0 | 1 | $275.00 | $0.10 | 1 | 194 |
| $8.18 | 0 | 0 | $277.50 | $0.12 | 2 | 123 |
| $6.10 | 0 | 51 | $280.00 | $0.21 | 5 | 644 |
| $4.38 | 0 | 59 | $282.50 | $0.54 | 31 | 121 |
| $3.55 | 15 | 281 | $285.00 | $1.23 | 37 | 94 |
| $2.03 | 18 | 199 | $287.50 | $2.61 | 27 | 301 |
| $0.71 | 16 | 146 | $290.00 | $4.13 | 6 | 275 |
| $0.93 | 0 | 89 | $292.50 | $8.21 | 0 | 27 |
| $0.31 | 14 | 157 | $295.00 | $8.95 | 3 | 67 |
| $0.07 | 6 | 43 | $297.50 | $12.59 | 0 | 0 |
| $0.08 | 6 | 145 | $300.00 | $14.53 | 4 | 0 |
| $0.06 | 0 | 16 | $302.50 | $17.42 | 0 | 0 |
| $0.25 | 1 | 53 | $305.00 | $19.91 | 0 | 0 |
| $0.01 | 8 | 27 | $307.50 | $22.41 | 0 | 0 |
| $0.02 | 1 | 133 | $310.00 | $24.91 | 0 | 0 |
| $0.00 | 0 | 9 | $312.50 | $27.41 | 0 | 0 |
| $0.00 | 0 | 45 | $315.00 | $29.91 | 0 | 0 |
| $0.00 | 0 | 0 | $317.50 | $32.41 | 0 | 0 |
| $0.00 | 0 | 88 | $320.00 | $34.91 | 0 | 0 |
| $0.00 | 0 | 11 | $322.50 | $37.41 | 0 | 0 |
| $0.00 | 0 | 10 | $325.00 | $39.91 | 0 | 1 |
| $0.00 | 0 | 4 | $327.50 | $42.41 | 0 | 0 |
| $0.00 | 0 | 232 | $330.00 | $44.91 | 0 | 0 |
| $0.00 | 0 | 5 | $332.50 | $47.41 | 0 | 0 |
| $0.00 | 0 | 199 | $335.00 | $49.91 | 0 | 2 |
| $0.00 | 0 | 0 | $337.50 | $52.41 | 0 | 0 |
| $0.00 | 0 | 124 | $340.00 | $54.91 | 0 | 0 |
| $0.00 | 0 | 0 | $342.50 | $57.41 | 0 | 0 |
| $0.00 | 0 | 199 | $345.00 | $59.91 | 0 | 0 |
| $0.00 | 0 | 0 | $347.50 | $62.41 | 0 | 0 |
| $0.00 | 0 | 19 | $350.00 | $64.91 | 0 | 0 |
| $0.00 | 0 | 16 | $355.00 | $69.91 | 0 | 0 |
| $0.00 | 0 | 21 | $360.00 | $74.91 | 0 | 0 |
| $0.00 | 0 | 1 | $365.00 | $79.91 | 0 | 0 |
| $0.00 | 0 | 3 | $370.00 | $84.91 | 0 | 0 |
| $0.00 | 0 | 86 | $375.00 | $89.91 | 0 | 0 |
| $0.00 | 0 | 1 | $380.00 | $94.91 | 0 | 0 |
| $0.00 | 0 | 0 | $385.00 | $99.91 | 0 | 0 |
| $0.00 | 0 | 2 | $390.00 | $104.91 | 0 | 0 |
| $0.00 | 0 | 0 | $395.00 | $109.91 | 0 | 0 |
| $0.00 | 0 | 1 | $400.00 | $114.91 | 0 | 0 |
| $0.00 | 0 | 2 | $405.00 | $119.91 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $124.91 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $134.91 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $144.91 | 0 | 0 |
| $0.00 | 0 | 0 | $440.00 | $154.91 | 0 | 0 |
Oct 9, 2026 (58个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $76.84 | 0 | 0 | $215.00 | $0.00 | 0 | 2 |
| $71.84 | 0 | 0 | $220.00 | $0.00 | 0 | 16 |
| $66.84 | 0 | 0 | $225.00 | $0.00 | 0 | 12 |
| $61.84 | 0 | 0 | $230.00 | $0.00 | 0 | 26 |
| $56.84 | 0 | 0 | $235.00 | $0.00 | 0 | 55 |
| $51.85 | 0 | 0 | $240.00 | $0.00 | 0 | 2 |
| $46.85 | 0 | 0 | $245.00 | $0.00 | 0 | 2 |
| $41.85 | 0 | 0 | $250.00 | $0.00 | 0 | 24 |
| $36.85 | 0 | 0 | $255.00 | $0.00 | 0 | 11 |
| $34.35 | 0 | 0 | $257.50 | $0.00 | 0 | 8 |
| $31.85 | 0 | 0 | $260.00 | $0.00 | 0 | 22 |
| $29.35 | 0 | 0 | $262.50 | $0.00 | 0 | 3 |
| $26.85 | 0 | 0 | $265.00 | $0.00 | 0 | 71 |
| $24.35 | 0 | 0 | $267.50 | $0.00 | 0 | 35 |
| $21.85 | 0 | 4 | $270.00 | $0.00 | 0 | 58 |
| $19.35 | 0 | 0 | $272.50 | $0.00 | 0 | 160 |
| $16.86 | 0 | 0 | $275.00 | $0.07 | 1 | 329 |
| $14.37 | 0 | 5 | $277.50 | $0.02 | 6 | 220 |
| $11.92 | 0 | 58 | $280.00 | $0.08 | 3 | 247 |
| $8.90 | 1 | 65 | $282.50 | $0.04 | 18 | 100 |
| $7.16 | 0 | 267 | $285.00 | $0.10 | 3 | 379 |
| $4.35 | 3 | 104 | $287.50 | $0.33 | 20 | 471 |
| $2.05 | 35 | 351 | $290.00 | $1.16 | 20 | 83 |
| $0.70 | 1 | 118 | $292.50 | $2.58 | 0 | 20 |
| $0.23 | 2 | 227 | $295.00 | $4.01 | 3 | 20 |
| $0.03 | 8 | 62 | $297.50 | $5.97 | 0 | 1 |
| $0.01 | 1 | 174 | $300.00 | $8.38 | 0 | 53 |
| $0.12 | 0 | 56 | $302.50 | $10.83 | 0 | 0 |
| $0.08 | 0 | 46 | $305.00 | $13.30 | 0 | 0 |
| $0.05 | 0 | 13 | $307.50 | $15.78 | 0 | 0 |
| $0.04 | 0 | 73 | $310.00 | $18.27 | 0 | 0 |
| $0.02 | 0 | 1 | $312.50 | $20.77 | 0 | 0 |
| $0.02 | 0 | 26 | $315.00 | $23.27 | 0 | 0 |
| $0.01 | 0 | 40 | $317.50 | $25.77 | 0 | 0 |
| $0.01 | 0 | 47 | $320.00 | $28.27 | 0 | 0 |
| $0.01 | 0 | 41 | $322.50 | $30.77 | 0 | 0 |
| $0.00 | 0 | 163 | $325.00 | $33.27 | 0 | 0 |
| $0.00 | 0 | 20 | $327.50 | $35.77 | 0 | 0 |
| $0.00 | 0 | 17 | $330.00 | $38.27 | 0 | 0 |
| $0.00 | 0 | 24 | $335.00 | $43.27 | 0 | 0 |
| $0.00 | 0 | 8 | $340.00 | $48.27 | 0 | 0 |
| $0.00 | 0 | 5 | $345.00 | $53.27 | 0 | 0 |
| $0.00 | 0 | 233 | $350.00 | $58.27 | 0 | 0 |
| $0.00 | 0 | 14 | $355.00 | $63.27 | 0 | 0 |
| $0.00 | 0 | 5 | $360.00 | $68.27 | 0 | 0 |
| $0.00 | 0 | 14 | $365.00 | $73.27 | 0 | 0 |
| $0.00 | 0 | 3 | $370.00 | $78.27 | 0 | 0 |
| $0.00 | 0 | 18 | $375.00 | $83.27 | 0 | 0 |
| $0.00 | 0 | 1 | $380.00 | $88.27 | 0 | 0 |
| $0.00 | 0 | 0 | $385.00 | $93.27 | 0 | 0 |
| $0.00 | 0 | 0 | $390.00 | $98.27 | 0 | 0 |
| $0.00 | 0 | 0 | $395.00 | $103.27 | 0 | 0 |
| $0.00 | 0 | 0 | $400.00 | $108.27 | 0 | 0 |
| $0.00 | 0 | 0 | $405.00 | $113.27 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $118.27 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $128.27 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $138.27 | 0 | 0 |
| $0.00 | 0 | 0 | $440.00 | $148.27 | 0 | 0 |
Oct 16, 2026 (68个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $155.65 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $98.70 | 4 | 1 | $195.00 | $0.00 | 0 | 57 |
| $93.72 | 4 | 2 | $200.00 | $0.00 | 0 | 13 |
| $81.28 | 0 | 0 | $210.00 | $2.22 | 1 | 7 |
| $76.28 | 0 | 0 | $215.00 | $2.27 | 1 | 1 |
| $71.28 | 0 | 0 | $220.00 | $0.00 | 0 | 7 |
| $61.28 | 0 | 1 | $230.00 | $0.00 | 0 | 125 |
| $56.28 | 0 | 1 | $235.00 | $0.00 | 0 | 0 |
| $51.28 | 0 | 0 | $240.00 | $0.00 | 0 | 46 |
| $46.28 | 0 | 1 | $245.00 | $0.00 | 0 | 27 |
| $41.28 | 0 | 4 | $250.00 | $0.00 | 0 | 193 |
| $36.28 | 0 | 1 | $255.00 | $0.00 | 0 | 190 |
| $31.28 | 0 | 17 | $260.00 | $0.01 | 17 | 90 |
| $26.28 | 0 | 0 | $265.00 | $0.01 | 0 | 87 |
| $23.79 | 0 | 0 | $267.50 | $0.02 | 0 | 1 |
| $21.31 | 0 | 34 | $270.00 | $0.03 | 27 | 524 |
| $18.86 | 0 | 5 | $272.50 | $0.09 | 0 | 62 |
| $16.40 | 0 | 2 | $275.00 | $0.10 | 5 | 165 |
| $13.95 | 0 | 5 | $277.50 | $0.13 | 11 | 210 |
| $12.96 | 5 | 71 | $280.00 | $0.12 | 72 | 435 |
| $9.08 | 0 | 126 | $282.50 | $0.05 | 12 | 438 |
| $7.10 | 1 | 105 | $285.00 | $0.12 | 12 | 286 |
| $7.80 | 12 | 196 | $287.50 | $0.21 | 10 | 195 |
| $5.00 | 19 | 523 | $290.00 | $0.41 | 15 | 1,080 |
| $2.63 | 25 | 211 | $292.50 | $0.94 | 10 | 240 |
| $1.90 | 77 | 202 | $295.00 | $4.57 | 0 | 238 |
| $0.75 | 19 | 59 | $297.50 | $6.68 | 0 | 8 |
| $0.16 | 213 | 468 | $300.00 | $5.17 | 26 | 459 |
| $0.11 | 46 | 77 | $302.50 | $11.44 | 0 | 0 |
| $0.04 | 5 | 54 | $305.00 | $13.87 | 0 | 0 |
| $0.07 | 0 | 61 | $307.50 | $16.30 | 0 | 0 |
| $0.03 | 0 | 731 | $310.00 | $17.25 | 34 | 103 |
| $0.01 | 0 | 12 | $312.50 | $21.24 | 0 | 0 |
| $0.00 | 0 | 68 | $315.00 | $23.74 | 0 | 0 |
| $0.00 | 0 | 14 | $317.50 | $26.23 | 0 | 0 |
| $0.00 | 0 | 589 | $320.00 | $27.25 | 34 | 23 |
| $0.00 | 0 | 4 | $322.50 | $31.23 | 0 | 0 |
| $0.00 | 0 | 7 | $325.00 | $33.73 | 0 | 0 |
| $0.00 | 0 | 2 | $327.50 | $36.23 | 0 | 0 |
| $0.00 | 0 | 627 | $330.00 | $38.73 | 0 | 23 |
| $0.00 | 0 | 2 | $335.00 | $43.73 | 0 | 0 |
| $0.00 | 0 | 590 | $340.00 | $48.73 | 0 | 6 |
| $0.00 | 0 | 0 | $345.00 | $53.72 | 0 | 0 |
| $0.01 | 1 | 1,068 | $350.00 | $58.72 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $63.72 | 0 | 0 |
| $0.00 | 0 | 202 | $360.00 | $68.72 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $73.72 | 0 | 0 |
| $0.00 | 0 | 262 | $370.00 | $78.72 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $83.72 | 0 | 0 |
| $0.03 | 1 | 111 | $380.00 | $88.72 | 0 | 0 |
| $0.00 | 0 | 72 | $390.00 | $98.72 | 0 | 0 |
| $0.00 | 0 | 52 | $400.00 | $108.72 | 0 | 0 |
| $0.00 | 0 | 50 | $410.00 | $118.72 | 0 | 0 |
| $0.00 | 0 | 24 | $420.00 | $128.72 | 0 | 0 |
| $0.00 | 0 | 42 | $430.00 | $138.72 | 0 | 0 |
| $0.00 | 0 | 10 | $440.00 | $148.72 | 0 | 0 |
| $0.00 | 0 | 1 | $450.00 | $158.72 | 0 | 0 |
| $0.00 | 0 | 0 | $460.00 | $168.72 | 0 | 0 |
| $0.00 | 0 | 6 | $470.00 | $178.72 | 0 | 0 |
| $0.00 | 0 | 122 | $480.00 | $188.72 | 0 | 0 |
| $0.00 | 0 | 8 | $490.00 | $198.72 | 0 | 0 |
| $0.00 | 0 | 25 | $500.00 | $208.72 | 0 | 0 |
| $0.00 | 0 | 6 | $510.00 | $164.38 | 0 | 0 |
| $0.00 | 0 | 24 | $520.00 | $174.38 | 0 | 0 |
| $0.00 | 0 | 303 | $540.00 | $194.38 | 0 | 0 |
| $0.00 | 0 | 11 | $560.00 | $214.38 | 0 | 0 |
| $0.00 | 0 | 12 | $580.00 | $234.38 | 0 | 0 |
| $0.00 | 0 | 0 | $600.00 | $254.38 | 0 | 0 |
Oct 23, 2026 (57个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $80.68 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $75.69 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $70.69 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $65.70 | 0 | 0 | $230.00 | $0.00 | 0 | 1 |
| $60.70 | 0 | 0 | $235.00 | $0.00 | 0 | 2 |
| $55.71 | 0 | 1 | $240.00 | $0.00 | 0 | 2 |
| $50.71 | 0 | 0 | $245.00 | $0.00 | 0 | 2 |
| $48.00 | 1 | 19 | $250.00 | $0.01 | 0 | 0 |
| $40.75 | 0 | 1 | $255.00 | $0.03 | 0 | 18 |
| $38.27 | 0 | 0 | $257.50 | $0.05 | 0 | 0 |
| $37.88 | 10 | 10 | $260.00 | $0.08 | 0 | 21 |
| $33.33 | 0 | 0 | $262.50 | $0.11 | 0 | 1 |
| $30.87 | 0 | 1 | $265.00 | $0.14 | 0 | 11 |
| $28.40 | 0 | 0 | $267.50 | $0.18 | 0 | 5 |
| $27.60 | 10 | 10 | $270.00 | $0.14 | 11 | 45 |
| $23.48 | 0 | 0 | $272.50 | $0.20 | 13 | 91 |
| $21.02 | 0 | 3 | $275.00 | $0.30 | 247 | 136 |
| $18.56 | 0 | 0 | $277.50 | $0.40 | 19 | 189 |
| $17.83 | 2 | 28 | $280.00 | $0.57 | 17 | 201 |
| $14.07 | 0 | 13 | $282.50 | $0.86 | 8 | 68 |
| $13.89 | 5 | 64 | $285.00 | $1.35 | 14 | 176 |
| $8.22 | 1 | 5 | $287.50 | $1.71 | 29 | 60 |
| $6.20 | 14 | 127 | $290.00 | $2.50 | 655 | 152 |
| $5.00 | 121 | 129 | $292.50 | $3.51 | 126 | 51 |
| $3.97 | 124 | 181 | $295.00 | $4.60 | 40 | 63 |
| $2.95 | 20 | 232 | $297.50 | $6.68 | 11 | 7 |
| $2.00 | 58 | 196 | $300.00 | $8.21 | 22 | 17 |
| $1.42 | 33 | 38 | $302.50 | $8.73 | 0 | 0 |
| $0.80 | 33 | 92 | $305.00 | $10.53 | 0 | 4 |
| $0.48 | 38 | 101 | $307.50 | $12.51 | 0 | 4 |
| $0.32 | 149 | 173 | $310.00 | $14.81 | 0 | 21 |
| $0.35 | 0 | 3 | $312.50 | $17.17 | 0 | 0 |
| $0.24 | 6 | 169 | $315.00 | $19.67 | 0 | 45 |
| $0.34 | 0 | 22 | $317.50 | $22.16 | 0 | 0 |
| $0.33 | 0 | 293 | $320.00 | $24.65 | 0 | 0 |
| $0.32 | 0 | 22 | $322.50 | $27.14 | 0 | 0 |
| $0.31 | 0 | 57 | $325.00 | $29.63 | 0 | 0 |
| $0.29 | 0 | 49 | $330.00 | $34.62 | 0 | 0 |
| $0.27 | 0 | 3 | $335.00 | $39.60 | 0 | 0 |
| $0.25 | 0 | 57 | $340.00 | $44.59 | 0 | 0 |
| $0.24 | 0 | 0 | $345.00 | $49.57 | 0 | 0 |
| $0.22 | 0 | 9 | $350.00 | $54.56 | 0 | 0 |
| $0.20 | 0 | 1 | $355.00 | $59.54 | 0 | 0 |
| $0.18 | 0 | 1 | $360.00 | $64.53 | 0 | 0 |
| $0.16 | 0 | 1 | $365.00 | $69.51 | 0 | 0 |
| $0.15 | 0 | 3 | $370.00 | $74.50 | 0 | 0 |
| $0.13 | 0 | 0 | $375.00 | $79.49 | 0 | 0 |
| $0.11 | 0 | 0 | $380.00 | $84.48 | 0 | 0 |
| $0.09 | 0 | 0 | $385.00 | $89.47 | 0 | 0 |
| $0.07 | 0 | 413 | $390.00 | $94.46 | 0 | 0 |
| $0.05 | 0 | 0 | $395.00 | $99.46 | 0 | 0 |
| $0.04 | 0 | 0 | $400.00 | $104.46 | 0 | 0 |
| $0.03 | 0 | 0 | $405.00 | $109.46 | 0 | 0 |
| $0.02 | 0 | 0 | $410.00 | $114.46 | 0 | 0 |
| $0.01 | 0 | 0 | $420.00 | $124.46 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $134.46 | 0 | 0 |
| $0.00 | 0 | 0 | $440.00 | $144.46 | 0 | 0 |
Oct 30, 2026 (55个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $80.54 | 0 | 0 | $215.00 | $0.02 | 0 | 1 |
| $75.54 | 0 | 0 | $220.00 | $0.04 | 0 | 1 |
| $70.57 | 0 | 0 | $225.00 | $0.08 | 0 | 2 |
| $65.62 | 0 | 0 | $230.00 | $0.14 | 0 | 8 |
| $60.71 | 0 | 1 | $235.00 | $0.23 | 0 | 19 |
| $55.86 | 0 | 0 | $240.00 | $0.38 | 0 | 13 |
| $51.06 | 0 | 0 | $245.00 | $0.59 | 0 | 10 |
| $46.37 | 0 | 0 | $250.00 | $0.89 | 0 | 145 |
| $41.67 | 0 | 1 | $255.00 | $1.08 | 11 | 111 |
| $37.15 | 0 | 10 | $260.00 | $1.59 | 1 | 95 |
| $32.63 | 0 | 16 | $265.00 | $2.15 | 0 | 110 |
| $30.37 | 0 | 0 | $267.50 | $2.32 | 1 | 1 |
| $28.34 | 0 | 1 | $270.00 | $3.15 | 4 | 148 |
| $26.34 | 0 | 0 | $272.50 | $3.35 | 0 | 1 |
| $24.34 | 0 | 5 | $275.00 | $3.95 | 17 | 142 |
| $22.42 | 0 | 0 | $277.50 | $4.43 | 0 | 0 |
| $20.64 | 0 | 17 | $280.00 | $5.80 | 16 | 158 |
| $19.05 | 0 | 0 | $282.50 | $6.06 | 0 | 12 |
| $17.46 | 0 | 27 | $285.00 | $7.65 | 23 | 94 |
| $15.87 | 0 | 38 | $287.50 | $8.45 | 12 | 32 |
| $13.88 | 205 | 53 | $290.00 | $9.52 | 10 | 235 |
| $11.85 | 1 | 2 | $292.50 | $9.97 | 0 | 2 |
| $10.29 | 13 | 76 | $295.00 | $10.81 | 6 | 75 |
| $10.00 | 13 | 36 | $297.50 | $12.36 | 0 | 7 |
| $8.65 | 23 | 308 | $300.00 | $14.70 | 10 | 105 |
| $8.35 | 0 | 1 | $302.50 | $15.33 | 0 | 0 |
| $6.55 | 28 | 66 | $305.00 | $16.88 | 0 | 14 |
| $6.46 | 0 | 0 | $307.50 | $18.43 | 0 | 0 |
| $5.20 | 76 | 81 | $310.00 | $20.13 | 0 | 243 |
| $4.86 | 0 | 1 | $312.50 | $21.83 | 0 | 0 |
| $4.00 | 47 | 26 | $315.00 | $23.52 | 0 | 1 |
| $0.00 | 0 | 0 | $317.50 | $0.00 | 0 | 0 |
| $3.10 | 56 | 68 | $320.00 | $27.44 | 0 | 3 |
| $0.00 | 0 | 0 | $322.50 | $0.00 | 0 | 0 |
| $2.18 | 14 | 81 | $325.00 | $31.74 | 0 | 0 |
| $2.20 | 1 | 41 | $330.00 | $36.14 | 0 | 5 |
| $1.36 | 0 | 59 | $335.00 | $40.80 | 0 | 1 |
| $1.02 | 0 | 106 | $340.00 | $45.46 | 0 | 2 |
| $0.76 | 0 | 3 | $345.00 | $50.19 | 0 | 0 |
| $0.54 | 0 | 14 | $350.00 | $54.97 | 0 | 0 |
| $0.38 | 0 | 755 | $355.00 | $59.80 | 0 | 0 |
| $0.26 | 0 | 7 | $360.00 | $64.69 | 0 | 0 |
| $0.18 | 0 | 12 | $365.00 | $69.60 | 0 | 0 |
| $0.12 | 0 | 1 | $370.00 | $74.54 | 0 | 0 |
| $0.08 | 0 | 1 | $375.00 | $79.51 | 0 | 0 |
| $0.05 | 0 | 0 | $380.00 | $84.48 | 0 | 0 |
| $0.04 | 0 | 0 | $385.00 | $89.47 | 0 | 0 |
| $0.02 | 0 | 1 | $390.00 | $94.46 | 0 | 0 |
| $0.01 | 0 | 0 | $395.00 | $99.46 | 0 | 0 |
| $0.01 | 0 | 1 | $400.00 | $104.46 | 0 | 0 |
| $0.01 | 0 | 0 | $405.00 | $109.46 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $114.46 | 0 | 0 |
| $0.00 | 0 | 1 | $420.00 | $124.46 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $134.46 | 0 | 0 |
| $0.00 | 0 | 0 | $440.00 | $144.46 | 0 | 0 |
Nov 6, 2026 (52个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $80.63 | 0 | 0 | $215.00 | $0.03 | 0 | 0 |
| $75.66 | 0 | 0 | $220.00 | $0.88 | 1 | 0 |
| $70.72 | 0 | 0 | $225.00 | $0.16 | 2 | 1 |
| $65.80 | 0 | 1 | $230.00 | $0.17 | 0 | 0 |
| $60.92 | 0 | 0 | $235.00 | $0.28 | 0 | 4 |
| $56.10 | 0 | 1 | $240.00 | $0.45 | 0 | 1 |
| $51.38 | 0 | 0 | $245.00 | $0.71 | 0 | 2 |
| $46.66 | 0 | 0 | $250.00 | $0.98 | 0 | 150 |
| $42.15 | 0 | 1 | $255.00 | $1.46 | 0 | 62 |
| $37.75 | 0 | 0 | $260.00 | $2.04 | 0 | 48 |
| $33.35 | 0 | 0 | $265.00 | $2.64 | 0 | 30 |
| $29.06 | 0 | 0 | $270.00 | $3.33 | 0 | 77 |
| $25.32 | 0 | 0 | $275.00 | $4.58 | 0 | 55 |
| $0.00 | 0 | 0 | $277.50 | $0.00 | 0 | 0 |
| $21.58 | 0 | 13 | $280.00 | $6.00 | 10 | 120 |
| $0.00 | 0 | 0 | $282.50 | $0.00 | 0 | 0 |
| $18.36 | 0 | 45 | $285.00 | $8.60 | 12 | 70 |
| $0.00 | 0 | 0 | $287.50 | $0.00 | 0 | 0 |
| $14.25 | 205 | 73 | $290.00 | $10.42 | 10 | 37 |
| $0.00 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $11.55 | 1 | 70 | $295.00 | $13.15 | 10 | 28 |
| $0.00 | 0 | 0 | $297.50 | $0.00 | 0 | 0 |
| $10.33 | 0 | 109 | $300.00 | $13.49 | 2 | 3 |
| $0.00 | 0 | 0 | $302.50 | $0.00 | 0 | 0 |
| $7.68 | 17 | 415 | $305.00 | $15.87 | 1 | 1 |
| $0.00 | 0 | 0 | $307.50 | $0.00 | 0 | 0 |
| $6.00 | 21 | 19 | $310.00 | $20.96 | 0 | 3 |
| $0.00 | 0 | 0 | $312.50 | $0.00 | 0 | 0 |
| $4.77 | 16 | 3 | $315.00 | $24.38 | 0 | 0 |
| $0.00 | 0 | 0 | $317.50 | $0.00 | 0 | 0 |
| $3.40 | 8 | 12 | $320.00 | $28.08 | 0 | 0 |
| $0.00 | 0 | 0 | $322.50 | $0.00 | 0 | 0 |
| $2.72 | 0 | 6 | $325.00 | $31.93 | 0 | 0 |
| $2.17 | 0 | 17 | $330.00 | $36.38 | 0 | 3 |
| $1.65 | 0 | 5 | $335.00 | $40.86 | 0 | 0 |
| $1.27 | 0 | 17 | $340.00 | $45.49 | 0 | 0 |
| $1.01 | 0 | 0 | $345.00 | $50.23 | 0 | 0 |
| $0.91 | 0 | 1 | $350.00 | $55.14 | 0 | 0 |
| $0.81 | 0 | 1 | $355.00 | $60.04 | 0 | 0 |
| $0.73 | 0 | 0 | $360.00 | $64.96 | 0 | 0 |
| $0.66 | 0 | 1 | $365.00 | $69.89 | 0 | 0 |
| $0.59 | 0 | 0 | $370.00 | $74.82 | 0 | 0 |
| $0.53 | 0 | 0 | $375.00 | $79.77 | 0 | 0 |
| $0.48 | 0 | 0 | $380.00 | $84.72 | 0 | 0 |
| $0.43 | 0 | 0 | $385.00 | $89.68 | 0 | 0 |
| $0.39 | 0 | 7 | $390.00 | $94.64 | 0 | 0 |
| $0.35 | 0 | 3 | $395.00 | $99.61 | 0 | 0 |
| $0.32 | 0 | 0 | $400.00 | $104.58 | 0 | 0 |
| $0.29 | 0 | 0 | $405.00 | $109.56 | 0 | 0 |
| $0.27 | 0 | 0 | $410.00 | $114.54 | 0 | 0 |
| $0.22 | 0 | 0 | $420.00 | $124.50 | 0 | 0 |
| $0.18 | 0 | 0 | $430.00 | $134.48 | 0 | 0 |
Nov 13, 2026 (42个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $80.98 | 0 | 0 | $215.00 | $0.11 | 0 | 0 |
| $76.07 | 0 | 0 | $220.00 | $0.18 | 0 | 250 |
| $71.17 | 0 | 0 | $225.00 | $0.27 | 0 | 0 |
| $66.31 | 0 | 0 | $230.00 | $0.39 | 0 | 0 |
| $61.47 | 0 | 0 | $235.00 | $0.54 | 0 | 0 |
| $56.63 | 0 | 0 | $240.00 | $0.68 | 0 | 0 |
| $51.89 | 0 | 0 | $245.00 | $0.93 | 0 | 3 |
| $47.16 | 0 | 0 | $250.00 | $1.18 | 0 | 243 |
| $42.74 | 0 | 0 | $255.00 | $1.87 | 1 | 3 |
| $38.32 | 0 | 2 | $260.00 | $2.20 | 1 | 4 |
| $34.04 | 0 | 0 | $265.00 | $3.00 | 1 | 6 |
| $29.77 | 0 | 0 | $270.00 | $3.75 | 5 | 13 |
| $25.77 | 0 | 0 | $275.00 | $5.50 | 7 | 12 |
| $22.25 | 0 | 2 | $280.00 | $5.69 | 1 | 39 |
| $18.73 | 0 | 10 | $285.00 | $8.95 | 3 | 18 |
| $17.10 | 4 | 49 | $290.00 | $10.68 | 8 | 9 |
| $13.44 | 0 | 4 | $295.00 | $12.35 | 0 | 0 |
| $11.09 | 0 | 15 | $300.00 | $16.45 | 3 | 1 |
| $8.99 | 0 | 3 | $305.00 | $19.55 | 2 | 0 |
| $6.50 | 2 | 3 | $310.00 | $21.25 | 0 | 0 |
| $5.05 | 3 | 5 | $315.00 | $24.60 | 0 | 0 |
| $4.25 | 21 | 17 | $320.00 | $28.34 | 0 | 0 |
| $3.20 | 13 | 8 | $325.00 | $32.35 | 0 | 0 |
| $2.60 | 0 | 750 | $330.00 | $36.54 | 0 | 0 |
| $2.14 | 0 | 0 | $335.00 | $41.09 | 0 | 1 |
| $1.68 | 0 | 1 | $340.00 | $45.65 | 0 | 0 |
| $1.25 | 0 | 1 | $345.00 | $50.25 | 0 | 0 |
| $0.94 | 0 | 0 | $350.00 | $54.97 | 0 | 0 |
| $0.69 | 0 | 0 | $355.00 | $59.76 | 0 | 0 |
| $0.51 | 0 | 0 | $360.00 | $64.62 | 0 | 0 |
| $0.37 | 0 | 0 | $365.00 | $69.52 | 0 | 0 |
| $0.27 | 0 | 0 | $370.00 | $74.48 | 0 | 0 |
| $0.19 | 0 | 0 | $375.00 | $79.46 | 0 | 0 |
| $0.14 | 0 | 0 | $380.00 | $84.46 | 0 | 0 |
| $0.10 | 0 | 0 | $385.00 | $89.46 | 0 | 0 |
| $0.07 | 0 | 0 | $390.00 | $94.46 | 0 | 0 |
| $0.05 | 0 | 0 | $395.00 | $99.46 | 0 | 0 |
| $0.03 | 0 | 0 | $400.00 | $104.46 | 0 | 0 |
| $0.02 | 0 | 0 | $405.00 | $109.46 | 0 | 0 |
| $0.01 | 0 | 0 | $410.00 | $114.46 | 0 | 0 |
| $0.01 | 0 | 0 | $420.00 | $124.46 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $134.46 | 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 12:25，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 19:51:49 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
联邦快递 讨论区 0 条评论