飞塔(Fortinet)
FTNT
169.13
-12.78
-7.03%
飞塔(Fortinet)
US · FTNT
#179 按市值排名
上市于 2009
169.13
-12.78
-7.03%
实时 - 追踪5344个代码 - 心跳于347秒前
· 2026-10-16 19:58
✦ 今日期权资金流向
看涨占优
5816 3524
■ 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68.09%——对应一个标准差的波动区间大约为$137.81–$200.45。
期权隐含区间（约68%概率），27天
$137.81现价 $169.13$200.45
分析师目标价区间（约12个月）
$118.00均值 $178.54$225.00
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 $180.00 | 看涨 | $1.32 | 820 | 1,008 | 50.42% |
| Oct 9 $192.50 | 看涨 | $0.77 | 664 | 288 | 62.40% |
| Oct 23 $160.00 | 看跌 | $1.34 | 662 | 81 | 51.35% |
| Oct 23 $177.50 | 看涨 | $1.42 | 473 | 1 | 49.73% |
| Oct 16 $180.00 | 看涨 | $2.74 | 446 | 829 | 95.98% |
| Oct 23 $170.00 | 看涨 | $4.25 | 321 | 80 | 50.76% |
| Sep 25 $182.50 | 看涨 | $0.42 | 288 | 305 | 44.54% |
| Oct 16 $187.50 | 看跌 | $7.40 | 256 | 187 | 137.55% |
| Oct 23 $162.50 | 看跌 | $2.10 | 220 | 12 | 51.83% |
| Oct 23 $150.00 | 看跌 | $0.29 | 196 | 34 | 54.17% |
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 (60个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $88.08 | 0 | 0 | $85.00 | $0.05 | 0 | 0 |
| $83.11 | 0 | 1 | $90.00 | $0.07 | 0 | 0 |
| $78.13 | 0 | 1 | $95.00 | $0.09 | 0 | 0 |
| $73.16 | 0 | 2 | $100.00 | $0.11 | 0 | 0 |
| $68.18 | 0 | 17 | $105.00 | $0.13 | 0 | 0 |
| $63.21 | 0 | 0 | $110.00 | $0.15 | 0 | 2 |
| $58.23 | 0 | 0 | $115.00 | $0.17 | 0 | 0 |
| $53.26 | 0 | 22 | $120.00 | $0.19 | 0 | 19 |
| $48.28 | 0 | 0 | $125.00 | $0.21 | 0 | 8 |
| $44.30 | 0 | 0 | $129.00 | $0.23 | 0 | 0 |
| $43.31 | 0 | 0 | $130.00 | $0.23 | 0 | 19 |
| $36.91 | 3 | 0 | $131.00 | $0.24 | 0 | 0 |
| $41.32 | 0 | 0 | $132.00 | $0.24 | 0 | 0 |
| $40.32 | 0 | 0 | $133.00 | $0.25 | 0 | 0 |
| $39.33 | 0 | 0 | $134.00 | $0.25 | 0 | 0 |
| $38.33 | 0 | 1 | $135.00 | $0.25 | 0 | 75 |
| $37.34 | 0 | 0 | $136.00 | $0.26 | 0 | 3 |
| $36.34 | 0 | 0 | $137.00 | $0.26 | 0 | 1 |
| $35.35 | 0 | 0 | $138.00 | $0.27 | 0 | 0 |
| $34.35 | 0 | 0 | $139.00 | $0.27 | 0 | 2 |
| $33.36 | 0 | 4 | $140.00 | $0.27 | 0 | 174 |
| $32.36 | 0 | 0 | $141.00 | $0.28 | 0 | 2 |
| $31.37 | 0 | 0 | $142.00 | $0.28 | 0 | 1 |
| $22.90 | 5 | 0 | $143.00 | $0.29 | 0 | 20 |
| $29.38 | 0 | 0 | $144.00 | $0.29 | 0 | 1 |
| $21.72 | 1 | 3 | $145.00 | $0.09 | 5 | 447 |
| $27.39 | 0 | 0 | $146.00 | $0.30 | 0 | 1 |
| $26.39 | 0 | 1 | $147.00 | $0.30 | 0 | 163 |
| $25.40 | 0 | 0 | $148.00 | $0.12 | 24 | 0 |
| $24.40 | 0 | 0 | $149.00 | $0.31 | 0 | 0 |
| $23.41 | 0 | 7 | $150.00 | $0.28 | 1 | 207 |
| $15.27 | 4 | 0 | $152.50 | $0.30 | 6 | 9 |
| $18.43 | 0 | 27 | $155.00 | $0.40 | 37 | 1,239 |
| $16.12 | 0 | 4 | $157.50 | $1.02 | 16 | 3 |
| $13.93 | 0 | 43 | $160.00 | $1.03 | 12 | 124 |
| $7.10 | 4 | 5 | $162.50 | $1.59 | 9 | 13 |
| $5.19 | 7 | 55 | $165.00 | $2.65 | 33 | 97 |
| $4.45 | 38 | 27 | $167.50 | $2.27 | 0 | 10 |
| $3.12 | 16 | 157 | $170.00 | $5.53 | 9 | 55 |
| $2.15 | 45 | 368 | $172.50 | $7.50 | 4 | 34 |
| $1.62 | 20 | 217 | $175.00 | $5.45 | 0 | 81 |
| $0.90 | 63 | 576 | $177.50 | $7.12 | 0 | 14 |
| $0.74 | 14 | 369 | $180.00 | $8.83 | 0 | 0 |
| $0.42 | 288 | 305 | $182.50 | $10.86 | 0 | 0 |
| $0.34 | 18 | 250 | $185.00 | $12.91 | 0 | 0 |
| $0.22 | 1 | 18 | $187.50 | $15.30 | 0 | 0 |
| $0.15 | 13 | 52 | $190.00 | $17.68 | 0 | 0 |
| $0.31 | 2 | 0 | $192.50 | $20.08 | 0 | 0 |
| $0.34 | 0 | 149 | $195.00 | $22.50 | 0 | 0 |
| $0.00 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $0.17 | 0 | 110 | $200.00 | $27.42 | 0 | 0 |
| $0.00 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $0.07 | 0 | 0 | $205.00 | $32.42 | 0 | 0 |
| $0.03 | 0 | 20 | $210.00 | $37.42 | 0 | 0 |
| $0.01 | 0 | 0 | $215.00 | $42.42 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $47.42 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $52.42 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $57.42 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $62.42 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $67.42 | 0 | 0 |
Oct 2, 2026 (54个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $93.78 | 0 | 0 | $85.00 | $0.22 | 1 | 1 |
| $88.78 | 0 | 0 | $90.00 | $0.36 | 2 | 1 |
| $83.78 | 0 | 1 | $95.00 | $0.44 | 1 | 1 |
| $78.78 | 0 | 2 | $100.00 | $0.00 | 0 | 0 |
| $73.79 | 0 | 0 | $105.00 | $0.00 | 0 | 1 |
| $68.79 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $63.79 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $58.79 | 0 | 2 | $120.00 | $0.00 | 0 | 0 |
| $53.80 | 5 | 6 | $125.00 | $0.00 | 0 | 18 |
| $48.79 | 0 | 0 | $130.00 | $0.19 | 4 | 45 |
| $43.17 | 3 | 3 | $135.00 | $0.01 | 1 | 65 |
| $38.45 | 10 | 10 | $139.00 | $0.00 | 0 | 0 |
| $37.50 | 10 | 13 | $140.00 | $0.00 | 0 | 368 |
| $36.64 | 24 | 24 | $141.00 | $0.00 | 0 | 0 |
| $35.71 | 24 | 24 | $142.00 | $0.00 | 0 | 0 |
| $35.79 | 0 | 0 | $143.00 | $0.00 | 0 | 0 |
| $34.28 | 1 | 1 | $144.00 | $0.00 | 0 | 2 |
| $33.14 | 18 | 19 | $145.00 | $0.00 | 0 | 46 |
| $32.79 | 0 | 1 | $146.00 | $0.04 | 19 | 25 |
| $31.80 | 0 | 0 | $147.00 | $0.00 | 0 | 3 |
| $30.80 | 0 | 0 | $148.00 | $0.00 | 0 | 4 |
| $29.80 | 0 | 0 | $149.00 | $0.00 | 0 | 1 |
| $28.80 | 0 | 7 | $150.00 | $0.00 | 0 | 110 |
| $26.30 | 0 | 0 | $152.50 | $0.00 | 0 | 8 |
| $23.80 | 0 | 21 | $155.00 | $0.01 | 0 | 60 |
| $21.31 | 0 | 1 | $157.50 | $0.02 | 0 | 18 |
| $18.84 | 0 | 43 | $160.00 | $0.08 | 1 | 119 |
| $16.40 | 0 | 2 | $162.50 | $0.10 | 0 | 275 |
| $12.35 | 15 | 106 | $165.00 | $0.05 | 5 | 150 |
| $10.88 | 1 | 16 | $167.50 | $0.10 | 31 | 131 |
| $9.50 | 6 | 64 | $170.00 | $0.06 | 103 | 661 |
| $6.87 | 14 | 503 | $172.50 | $0.40 | 16 | 236 |
| $4.97 | 8 | 434 | $175.00 | $0.44 | 18 | 210 |
| $2.87 | 11 | 290 | $177.50 | $1.17 | 20 | 1,085 |
| $1.28 | 141 | 770 | $180.00 | $5.00 | 1 | 16 |
| $0.45 | 33 | 1,591 | $182.50 | $4.77 | 0 | 5 |
| $0.31 | 90 | 308 | $185.00 | $6.86 | 0 | 1 |
| $0.06 | 3 | 844 | $187.50 | $9.03 | 0 | 0 |
| $0.11 | 41 | 245 | $190.00 | $12.96 | 1 | 0 |
| $0.10 | 1 | 37 | $192.50 | $13.82 | 0 | 0 |
| $0.05 | 0 | 45 | $195.00 | $16.27 | 0 | 0 |
| $0.03 | 0 | 4 | $197.50 | $18.75 | 0 | 0 |
| $0.02 | 1 | 36 | $200.00 | $21.24 | 0 | 0 |
| $0.01 | 0 | 0 | $202.50 | $23.74 | 0 | 0 |
| $0.00 | 0 | 19 | $205.00 | $26.24 | 0 | 0 |
| $0.00 | 0 | 0 | $207.50 | $28.74 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $31.24 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $36.24 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $41.24 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $46.24 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $51.24 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $56.24 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $61.24 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $66.24 | 0 | 0 |
Oct 9, 2026 (48个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $104.15 | 0 | 0 | $85.00 | $0.00 | 0 | 4 |
| $99.15 | 0 | 0 | $90.00 | $0.00 | 0 | 8 |
| $94.15 | 0 | 2 | $95.00 | $0.00 | 0 | 22 |
| $89.15 | 0 | 0 | $100.00 | $0.00 | 0 | 2 |
| $84.15 | 0 | 25 | $105.00 | $0.00 | 0 | 13 |
| $79.15 | 0 | 0 | $110.00 | $0.00 | 0 | 2 |
| $74.15 | 0 | 0 | $115.00 | $0.00 | 0 | 3 |
| $69.15 | 0 | 0 | $120.00 | $0.00 | 0 | 1 |
| $64.15 | 0 | 4 | $125.00 | $0.00 | 0 | 1 |
| $59.15 | 0 | 0 | $130.00 | $0.00 | 0 | 6 |
| $54.15 | 0 | 0 | $135.00 | $0.00 | 0 | 26 |
| $49.16 | 0 | 2 | $140.00 | $0.00 | 0 | 43 |
| $44.17 | 0 | 8 | $145.00 | $0.01 | 0 | 34 |
| $43.77 | 18 | 7 | $148.00 | $0.01 | 0 | 6 |
| $42.84 | 18 | 2 | $149.00 | $0.02 | 0 | 1 |
| $39.17 | 0 | 7 | $150.00 | $0.02 | 0 | 32 |
| $36.68 | 0 | 7 | $152.50 | $0.02 | 0 | 12 |
| $34.19 | 0 | 9 | $155.00 | $0.03 | 0 | 56 |
| $31.70 | 0 | 0 | $157.50 | $0.04 | 0 | 7 |
| $29.21 | 0 | 18 | $160.00 | $0.05 | 0 | 172 |
| $26.72 | 0 | 4 | $162.50 | $0.01 | 2 | 134 |
| $24.24 | 0 | 11 | $165.00 | $0.09 | 0 | 213 |
| $24.19 | 5 | 7 | $167.50 | $0.11 | 0 | 66 |
| $20.80 | 8 | 113 | $170.00 | $0.14 | 0 | 174 |
| $19.80 | 2 | 30 | $172.50 | $0.17 | 0 | 76 |
| $14.36 | 0 | 77 | $175.00 | $0.20 | 0 | 226 |
| $13.55 | 1 | 39 | $177.50 | $0.23 | 0 | 92 |
| $11.40 | 1 | 46 | $180.00 | $0.26 | 0 | 148 |
| $6.95 | 0 | 176 | $182.50 | $0.03 | 36 | 193 |
| $7.00 | 6 | 207 | $185.00 | $0.22 | 1 | 189 |
| $4.61 | 7 | 312 | $187.50 | $1.03 | 0 | 130 |
| $2.00 | 28 | 589 | $190.00 | $0.35 | 67 | 211 |
| $0.77 | 664 | 288 | $192.50 | $4.01 | 0 | 40 |
| $0.15 | 64 | 282 | $195.00 | $6.14 | 0 | 0 |
| $0.12 | 15 | 84 | $197.50 | $8.55 | 0 | 0 |
| $0.13 | 0 | 748 | $200.00 | $9.90 | 3 | 3 |
| $0.07 | 0 | 7 | $202.50 | $13.44 | 0 | 0 |
| $0.02 | 0 | 38 | $205.00 | $15.90 | 0 | 0 |
| $0.00 | 0 | 0 | $207.50 | $18.40 | 0 | 0 |
| $0.00 | 0 | 35 | $210.00 | $20.90 | 0 | 0 |
| $0.00 | 0 | 1 | $215.00 | $25.90 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $30.90 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $35.90 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $40.90 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $45.90 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $50.90 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $55.90 | 0 | 0 |
| $0.00 | 0 | 0 | $250.00 | $60.90 | 0 | 0 |
Oct 16, 2026 (48个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $104.09 | 0 | 2 | $80.00 | $0.00 | 0 | 5 |
| $99.09 | 0 | 1 | $85.00 | $0.00 | 0 | 123 |
| $94.09 | 0 | 2 | $90.00 | $0.00 | 0 | 27 |
| $89.09 | 0 | 145 | $95.00 | $0.00 | 0 | 21 |
| $84.09 | 0 | 8 | $100.00 | $0.00 | 0 | 138 |
| $79.09 | 0 | 23 | $105.00 | $0.00 | 0 | 89 |
| $74.10 | 0 | 6 | $110.00 | $0.00 | 0 | 143 |
| $69.10 | 0 | 0 | $115.00 | $0.00 | 0 | 74 |
| $60.50 | 2 | 10 | $120.00 | $0.00 | 0 | 64 |
| $59.10 | 0 | 113 | $125.00 | $0.00 | 0 | 543 |
| $54.10 | 0 | 5 | $130.00 | $0.00 | 0 | 444 |
| $49.10 | 0 | 5 | $135.00 | $0.00 | 0 | 296 |
| $44.10 | 0 | 28 | $140.00 | $2.13 | 7 | 688 |
| $39.10 | 0 | 54 | $145.00 | $0.00 | 0 | 325 |
| $31.13 | 1 | 363 | $150.00 | $0.01 | 6 | 434 |
| $31.60 | 0 | 12 | $152.50 | $0.00 | 0 | 29 |
| $26.02 | 2 | 435 | $155.00 | $0.01 | 1 | 710 |
| $26.61 | 0 | 60 | $157.50 | $0.16 | 3 | 44 |
| $19.90 | 3 | 426 | $160.00 | $0.03 | 10 | 1,017 |
| $21.61 | 0 | 15 | $162.50 | $0.00 | 0 | 18 |
| $16.12 | 2 | 173 | $165.00 | $0.23 | 12 | 923 |
| $16.62 | 0 | 4 | $167.50 | $0.26 | 5 | 79 |
| $12.00 | 7 | 888 | $170.00 | $0.08 | 33 | 644 |
| $7.20 | 5 | 13 | $172.50 | $0.15 | 111 | 163 |
| $5.41 | 15 | 1,811 | $175.00 | $0.32 | 75 | 1,636 |
| $4.28 | 3 | 85 | $177.50 | $0.92 | 36 | 70 |
| $2.74 | 446 | 829 | $180.00 | $1.06 | 23 | 110 |
| $2.00 | 188 | 209 | $182.50 | $3.59 | 16 | 176 |
| $0.67 | 142 | 1,579 | $185.00 | $5.22 | 29 | 589 |
| $0.22 | 63 | 230 | $187.50 | $7.40 | 256 | 187 |
| $0.11 | 48 | 622 | $190.00 | $8.60 | 6 | 179 |
| $0.14 | 26 | 116 | $192.50 | $12.72 | 4 | 49 |
| $0.01 | 64 | 435 | $195.00 | $11.14 | 0 | 6 |
| $0.21 | 88 | 154 | $197.50 | $16.75 | 3 | 1 |
| $0.02 | 22 | 860 | $200.00 | $19.79 | 7 | 0 |
| $0.37 | 46 | 952 | $202.50 | $18.50 | 0 | 0 |
| $0.05 | 9 | 100 | $205.00 | $20.98 | 0 | 0 |
| $0.11 | 2 | 17 | $207.50 | $23.46 | 0 | 0 |
| $0.01 | 12 | 253 | $210.00 | $25.95 | 0 | 0 |
| $0.01 | 0 | 10 | $212.50 | $28.45 | 0 | 0 |
| $0.02 | 2 | 13 | $215.00 | $30.95 | 0 | 0 |
| $0.00 | 0 | 0 | $217.50 | $33.45 | 0 | 0 |
| $0.00 | 0 | 105 | $220.00 | $37.50 | 1 | 0 |
| $0.00 | 0 | 0 | $225.00 | $40.95 | 0 | 0 |
| $0.00 | 0 | 10 | $230.00 | $45.95 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $50.95 | 0 | 0 |
| $0.00 | 0 | 264 | $240.00 | $55.95 | 0 | 0 |
| $0.00 | 0 | 0 | $250.00 | $65.95 | 0 | 0 |
Oct 23, 2026 (51个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $96.91 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $91.91 | 0 | 0 | $90.00 | $0.74 | 2 | 0 |
| $86.91 | 0 | 1 | $95.00 | $1.39 | 1 | 0 |
| $81.91 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $76.91 | 0 | 25 | $105.00 | $0.00 | 0 | 0 |
| $59.00 | 4 | 0 | $110.00 | $0.00 | 0 | 0 |
| $66.91 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $61.91 | 0 | 2 | $120.00 | $0.00 | 0 | 0 |
| $56.91 | 0 | 6 | $125.00 | $0.00 | 0 | 5 |
| $51.91 | 0 | 0 | $130.00 | $0.00 | 0 | 2 |
| $46.91 | 0 | 0 | $135.00 | $0.00 | 0 | 7 |
| $41.91 | 0 | 5 | $140.00 | $0.00 | 0 | 20 |
| $36.91 | 0 | 1 | $145.00 | $0.14 | 7 | 21 |
| $31.91 | 0 | 7 | $150.00 | $0.29 | 196 | 34 |
| $0.00 | 0 | 0 | $152.50 | $0.00 | 0 | 0 |
| $14.55 | 15 | 9 | $155.00 | $0.63 | 111 | 110 |
| $24.51 | 0 | 0 | $157.50 | $1.18 | 83 | 6 |
| $22.11 | 0 | 9 | $160.00 | $1.34 | 662 | 81 |
| $19.74 | 0 | 0 | $162.50 | $2.10 | 220 | 12 |
| $7.50 | 5 | 6 | $165.00 | $2.89 | 51 | 178 |
| $5.41 | 26 | 1 | $167.50 | $4.20 | 16 | 4 |
| $4.25 | 321 | 80 | $170.00 | $5.05 | 76 | 80 |
| $3.18 | 133 | 4 | $172.50 | $6.38 | 124 | 255 |
| $2.34 | 140 | 456 | $175.00 | $8.08 | 24 | 109 |
| $1.42 | 473 | 1 | $177.50 | $11.00 | 9 | 40 |
| $1.32 | 820 | 1,008 | $180.00 | $13.25 | 29 | 204 |
| $0.71 | 42 | 32 | $182.50 | $15.17 | 162 | 429 |
| $0.51 | 67 | 139 | $185.00 | $17.72 | 5 | 132 |
| $0.28 | 4 | 58 | $187.50 | $19.00 | 2 | 11 |
| $0.30 | 95 | 251 | $190.00 | $9.93 | 0 | 217 |
| $0.14 | 17 | 121 | $192.50 | $11.87 | 0 | 18 |
| $0.14 | 27 | 200 | $195.00 | $14.10 | 0 | 40 |
| $0.12 | 6 | 76 | $197.50 | $16.48 | 0 | 20 |
| $0.32 | 3 | 281 | $200.00 | $18.86 | 0 | 1 |
| $0.52 | 0 | 118 | $202.50 | $21.31 | 0 | 5 |
| $0.46 | 0 | 72 | $205.00 | $23.75 | 0 | 0 |
| $0.41 | 0 | 10 | $207.50 | $26.19 | 0 | 0 |
| $0.03 | 17 | 33 | $210.00 | $28.63 | 0 | 0 |
| $0.30 | 0 | 15 | $212.50 | $31.08 | 0 | 0 |
| $0.25 | 0 | 0 | $215.00 | $33.52 | 0 | 0 |
| $0.20 | 0 | 2 | $217.50 | $35.97 | 0 | 0 |
| $0.14 | 0 | 2 | $220.00 | $38.41 | 0 | 0 |
| $0.10 | 0 | 0 | $222.50 | $40.87 | 0 | 0 |
| $0.07 | 0 | 21 | $225.00 | $43.34 | 0 | 0 |
| $0.04 | 0 | 2 | $230.00 | $48.30 | 0 | 0 |
| $0.02 | 0 | 1 | $235.00 | $53.28 | 0 | 0 |
| $0.01 | 0 | 0 | $240.00 | $58.26 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $63.25 | 0 | 0 |
| $0.00 | 0 | 1 | $250.00 | $68.25 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $73.24 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $78.24 | 0 | 0 |
Oct 30, 2026 (49个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $96.91 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $91.91 | 0 | 0 | $90.00 | $0.01 | 0 | 0 |
| $86.91 | 0 | 2 | $95.00 | $0.01 | 0 | 0 |
| $81.91 | 0 | 2 | $100.00 | $0.02 | 3 | 2 |
| $76.91 | 0 | 29 | $105.00 | $0.03 | 0 | 0 |
| $71.92 | 0 | 0 | $110.00 | $0.05 | 0 | 2 |
| $66.93 | 0 | 3 | $115.00 | $0.08 | 0 | 1 |
| $61.97 | 0 | 0 | $120.00 | $0.20 | 19 | 640 |
| $43.40 | 1 | 0 | $125.00 | $0.20 | 0 | 1 |
| $52.10 | 0 | 5 | $130.00 | $0.64 | 54 | 5 |
| $47.16 | 0 | 2 | $135.00 | $1.04 | 58 | 21 |
| $42.54 | 0 | 0 | $140.00 | $1.90 | 65 | 54 |
| $37.93 | 0 | 0 | $145.00 | $2.61 | 14 | 92 |
| $26.37 | 5 | 2 | $150.00 | $3.50 | 16 | 198 |
| $0.00 | 0 | 0 | $152.50 | $0.00 | 0 | 0 |
| $22.37 | 3 | 24 | $155.00 | $5.00 | 45 | 522 |
| $0.00 | 0 | 0 | $157.50 | $0.00 | 0 | 0 |
| $24.80 | 0 | 16 | $160.00 | $7.00 | 31 | 599 |
| $17.66 | 1 | 0 | $162.50 | $3.53 | 0 | 11 |
| $21.19 | 0 | 16 | $165.00 | $8.76 | 20 | 465 |
| $11.05 | 26 | 0 | $167.50 | $10.09 | 5 | 3 |
| $10.65 | 10 | 82 | $170.00 | $11.85 | 16 | 356 |
| $10.30 | 1 | 1 | $172.50 | $6.85 | 0 | 29 |
| $8.00 | 11 | 817 | $175.00 | $14.82 | 34 | 131 |
| $9.28 | 2 | 0 | $177.50 | $16.60 | 3 | 7 |
| $6.55 | 62 | 1,467 | $180.00 | $17.35 | 5 | 89 |
| $6.20 | 1 | 3 | $182.50 | $11.81 | 0 | 5 |
| $5.27 | 49 | 51 | $185.00 | $20.94 | 23 | 85 |
| $5.50 | 1 | 7 | $187.50 | $14.70 | 0 | 2 |
| $4.05 | 56 | 182 | $190.00 | $22.30 | 12 | 15 |
| $7.21 | 0 | 12 | $192.50 | $17.85 | 0 | 22 |
| $3.08 | 138 | 93 | $195.00 | $19.43 | 0 | 7 |
| $2.78 | 42 | 29 | $197.50 | $21.00 | 0 | 0 |
| $2.46 | 7 | 115 | $200.00 | $31.40 | 20 | 3 |
| $2.00 | 1 | 4 | $202.50 | $25.01 | 0 | 0 |
| $3.00 | 2 | 695 | $205.00 | $27.08 | 0 | 4 |
| $3.30 | 1 | 1 | $207.50 | $29.15 | 0 | 0 |
| $1.33 | 1 | 59 | $210.00 | $31.28 | 0 | 0 |
| $2.80 | 0 | 4 | $212.50 | $33.41 | 0 | 0 |
| $1.50 | 6 | 56 | $215.00 | $35.54 | 0 | 0 |
| $0.99 | 5 | 40 | $220.00 | $39.80 | 0 | 0 |
| $1.14 | 0 | 77 | $225.00 | $44.23 | 0 | 0 |
| $0.32 | 6 | 30 | $230.00 | $49.11 | 0 | 0 |
| $0.42 | 1 | 34 | $235.00 | $53.98 | 0 | 0 |
| $0.27 | 1 | 17 | $240.00 | $58.86 | 0 | 0 |
| $0.66 | 0 | 1 | $245.00 | $63.73 | 0 | 0 |
| $0.54 | 0 | 6 | $250.00 | $68.61 | 0 | 0 |
| $0.10 | 2 | 4 | $255.00 | $73.48 | 0 | 0 |
| $0.32 | 0 | 6 | $260.00 | $78.39 | 0 | 0 |
Nov 6, 2026 (44个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $91.94 | 0 | 0 | $90.00 | $0.05 | 0 | 2 |
| $86.99 | 0 | 0 | $95.00 | $0.09 | 0 | 0 |
| $82.07 | 0 | 0 | $100.00 | $0.17 | 0 | 0 |
| $77.18 | 0 | 0 | $105.00 | $0.27 | 0 | 1 |
| $57.80 | 1 | 1 | $110.00 | $0.37 | 0 | 1 |
| $67.39 | 0 | 0 | $115.00 | $0.47 | 0 | 1 |
| $62.50 | 0 | 0 | $120.00 | $0.57 | 0 | 0 |
| $57.61 | 0 | 0 | $125.00 | $0.67 | 0 | 2 |
| $52.73 | 0 | 0 | $130.00 | $0.77 | 0 | 6 |
| $47.84 | 0 | 0 | $135.00 | $0.88 | 0 | 3 |
| $42.95 | 0 | 6 | $140.00 | $1.25 | 7 | 24 |
| $38.35 | 0 | 6 | $145.00 | $3.15 | 2 | 13 |
| $26.44 | 1 | 4 | $150.00 | $4.30 | 18 | 46 |
| $0.00 | 0 | 0 | $152.50 | $0.00 | 0 | 0 |
| $29.62 | 0 | 2 | $155.00 | $5.70 | 8 | 79 |
| $0.00 | 0 | 0 | $157.50 | $0.00 | 0 | 0 |
| $25.50 | 0 | 12 | $160.00 | $7.47 | 24 | 65 |
| $0.00 | 0 | 0 | $162.50 | $0.00 | 0 | 0 |
| $14.31 | 7 | 13 | $165.00 | $9.89 | 4 | 32 |
| $0.00 | 0 | 0 | $167.50 | $0.00 | 0 | 0 |
| $11.05 | 5 | 1 | $170.00 | $9.28 | 7 | 36 |
| $0.00 | 0 | 0 | $172.50 | $0.00 | 0 | 0 |
| $9.73 | 9 | 20 | $175.00 | $15.50 | 8 | 34 |
| $0.00 | 0 | 0 | $177.50 | $0.00 | 0 | 0 |
| $13.03 | 0 | 17 | $180.00 | $18.80 | 3 | 112 |
| $0.00 | 0 | 0 | $182.50 | $0.00 | 0 | 0 |
| $6.20 | 35 | 22 | $185.00 | $17.20 | 2 | 63 |
| $0.00 | 0 | 0 | $187.50 | $0.00 | 0 | 0 |
| $9.03 | 0 | 23 | $190.00 | $16.96 | 0 | 43 |
| $0.00 | 0 | 0 | $192.50 | $0.00 | 0 | 0 |
| $4.65 | 2 | 60 | $195.00 | $20.09 | 0 | 0 |
| $2.78 | 8 | 130 | $200.00 | $23.81 | 0 | 1 |
| $4.73 | 0 | 46 | $205.00 | $27.63 | 0 | 1 |
| $2.32 | 4 | 17 | $210.00 | $31.55 | 0 | 1 |
| $2.56 | 0 | 6 | $215.00 | $35.46 | 0 | 1 |
| $1.35 | 1 | 43 | $220.00 | $40.13 | 0 | 0 |
| $1.90 | 0 | 2 | $225.00 | $44.80 | 0 | 0 |
| $1.57 | 0 | 31 | $230.00 | $49.47 | 0 | 0 |
| $1.29 | 0 | 0 | $235.00 | $54.19 | 0 | 0 |
| $1.02 | 0 | 2 | $240.00 | $58.92 | 0 | 0 |
| $0.79 | 0 | 6 | $245.00 | $63.69 | 0 | 0 |
| $0.40 | 1 | 3 | $250.00 | $68.51 | 0 | 0 |
| $0.46 | 0 | 0 | $255.00 | $77.35 | 1 | 0 |
| $0.35 | 0 | 1 | $260.00 | $78.28 | 0 | 0 |
Nov 13, 2026 (35个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $79.35 | 4 | 2 | $90.00 | $0.70 | 0 | 0 |
| $87.65 | 0 | 0 | $95.00 | $0.78 | 0 | 0 |
| $82.74 | 0 | 2 | $100.00 | $0.10 | 1 | 0 |
| $77.82 | 0 | 0 | $105.00 | $0.92 | 0 | 0 |
| $72.90 | 0 | 0 | $110.00 | $1.00 | 0 | 0 |
| $63.65 | 1 | 0 | $115.00 | $1.07 | 0 | 0 |
| $63.07 | 0 | 0 | $120.00 | $1.14 | 0 | 0 |
| $58.15 | 0 | 0 | $125.00 | $1.21 | 0 | 0 |
| $53.28 | 0 | 0 | $130.00 | $1.25 | 1 | 2 |
| $48.46 | 0 | 0 | $135.00 | $1.50 | 0 | 0 |
| $31.77 | 6 | 7 | $140.00 | $2.55 | 5 | 1 |
| $38.83 | 0 | 6 | $145.00 | $3.65 | 12 | 2 |
| $34.02 | 0 | 0 | $150.00 | $4.95 | 28 | 6 |
| $29.85 | 0 | 0 | $155.00 | $6.36 | 8 | 18 |
| $26.09 | 0 | 2 | $160.00 | $8.20 | 10 | 18 |
| $22.32 | 0 | 6 | $165.00 | $10.51 | 3 | 16 |
| $11.80 | 10 | 1 | $170.00 | $13.06 | 8 | 12 |
| $9.59 | 2 | 8 | $175.00 | $16.30 | 7 | 17 |
| $13.87 | 0 | 6 | $180.00 | $19.58 | 1 | 6 |
| $6.46 | 4 | 17 | $185.00 | $14.40 | 0 | 7 |
| $9.60 | 0 | 47 | $190.00 | $17.49 | 0 | 1 |
| $4.43 | 4 | 90 | $195.00 | $21.11 | 0 | 3 |
| $6.86 | 0 | 14 | $200.00 | $24.73 | 0 | 0 |
| $2.55 | 7 | 2 | $205.00 | $28.35 | 0 | 0 |
| $1.61 | 7 | 26 | $210.00 | $32.10 | 0 | 0 |
| $3.28 | 0 | 3 | $215.00 | $36.14 | 0 | 0 |
| $2.32 | 0 | 1 | $220.00 | $40.18 | 0 | 0 |
| $2.12 | 0 | 0 | $225.00 | $44.97 | 0 | 0 |
| $1.92 | 0 | 5 | $230.00 | $49.77 | 0 | 0 |
| $1.72 | 0 | 11 | $235.00 | $54.56 | 0 | 0 |
| $0.71 | 3 | 3 | $240.00 | $59.36 | 0 | 0 |
| $1.37 | 0 | 6 | $245.00 | $64.21 | 0 | 0 |
| $1.23 | 0 | 0 | $250.00 | $69.06 | 0 | 0 |
| $1.08 | 0 | 0 | $255.00 | $73.92 | 0 | 0 |
| $0.94 | 0 | 0 | $260.00 | $78.77 | 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 12:12，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 19:58:26 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
飞塔(Fortinet) 讨论区 0 条评论