歌蒂雅
GDDY
105.96
-1.33
-1.24%
歌蒂雅
US · GDDY
#1319 按市值排名
上市于 2015
105.96
-1.33
-1.24%
实时 - 追踪5344个代码 - 心跳于120秒前
· 2026-10-16 19:30
✦ 今日期权资金流向
看涨占优
523 436
■ 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58.30%——对应一个标准差的波动区间大约为$89.16–$122.76。
期权隐含区间（约68%概率），27天
$89.16现价 $105.96$122.76
分析师目标价区间（约12个月）
$76.00均值 $111.18$170.00
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 $105.00 | 看涨 | $3.44 | 201 | 996 | 142.28% |
| Oct 9 $105.00 | 看跌 | $2.90 | 200 | 2 | 91.21% |
| Oct 2 $94.00 | 看跌 | $0.55 | 100 | 118 | 153.03% |
| Oct 2 $100.00 | 看涨 | $0.65 | 55 | 2,630 | 161.06% |
| Oct 2 $110.00 | 看涨 | $0.21 | 30 | 28 | 288.97% |
| Oct 23 $109.00 | 看跌 | $3.70 | 30 | 0 | 52.72% |
| Oct 9 $105.00 | 看涨 | $0.85 | 28 | 44 | 100.28% |
| Oct 23 $112.00 | 看涨 | $0.60 | 22 | 1 | 65.14% |
| Oct 9 $107.00 | 看涨 | $0.40 | 18 | 107 | 127.06% |
| Oct 9 $100.00 | 看涨 | $3.11 | 16 | 126 | 111.43% |
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）
Oct 2, 2026 (56个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $45.51 | 0 | 1 | $50.00 | $0.00 | 0 | 0 |
| $40.51 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $35.51 | 0 | 1 | $60.00 | $0.00 | 0 | 0 |
| $30.51 | 0 | 1 | $65.00 | $0.00 | 0 | 0 |
| $25.51 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $20.51 | 0 | 0 | $75.00 | $0.00 | 0 | 5 |
| $16.51 | 0 | 0 | $79.00 | $0.00 | 0 | 2 |
| $15.51 | 0 | 0 | $80.00 | $0.00 | 0 | 53 |
| $14.51 | 0 | 0 | $81.00 | $0.00 | 0 | 1 |
| $13.51 | 0 | 0 | $82.00 | $0.00 | 0 | 8 |
| $12.51 | 0 | 0 | $83.00 | $0.01 | 0 | 4 |
| $11.51 | 0 | 0 | $84.00 | $0.01 | 0 | 7 |
| $10.51 | 0 | 2 | $85.00 | $0.03 | 0 | 11 |
| $9.53 | 0 | 2 | $86.00 | $0.05 | 0 | 3 |
| $8.55 | 0 | 0 | $87.00 | $0.08 | 0 | 55 |
| $7.60 | 0 | 1 | $88.00 | $0.14 | 0 | 6 |
| $6.68 | 0 | 0 | $89.00 | $0.22 | 0 | 6 |
| $5.80 | 0 | 0 | $90.00 | $0.10 | 2 | 47 |
| $4.94 | 0 | 5 | $91.00 | $0.49 | 0 | 26 |
| $4.08 | 0 | 0 | $92.00 | $0.63 | 0 | 7 |
| $3.23 | 0 | 7 | $93.00 | $0.78 | 0 | 174 |
| $3.50 | 9 | 40 | $94.00 | $0.55 | 100 | 118 |
| $2.40 | 0 | 3 | $95.00 | $1.51 | 4 | 469 |
| $1.99 | 0 | 7 | $96.00 | $2.55 | 0 | 3 |
| $1.79 | 2 | 46 | $97.00 | $1.34 | 5 | 3 |
| $1.06 | 9 | 10 | $98.00 | $3.72 | 0 | 4 |
| $0.95 | 0 | 13 | $99.00 | $3.63 | 4 | 3 |
| $0.65 | 55 | 2,630 | $100.00 | $5.00 | 10 | 20 |
| $0.35 | 5 | 41 | $101.00 | $6.07 | 0 | 7 |
| $0.64 | 1 | 20 | $102.00 | $6.93 | 0 | 16 |
| $0.20 | 4 | 6 | $103.00 | $7.82 | 0 | 6 |
| $0.19 | 0 | 7 | $104.00 | $8.74 | 0 | 10 |
| $0.10 | 4 | 1,001 | $105.00 | $9.68 | 0 | 0 |
| $0.09 | 0 | 956 | $106.00 | $10.64 | 0 | 0 |
| $0.06 | 0 | 8 | $107.00 | $11.61 | 0 | 0 |
| $0.04 | 0 | 10 | $108.00 | $12.59 | 0 | 0 |
| $0.02 | 0 | 29 | $109.00 | $13.58 | 0 | 0 |
| $0.21 | 30 | 28 | $110.00 | $14.57 | 0 | 0 |
| $0.01 | 0 | 7 | $111.00 | $15.56 | 0 | 0 |
| $0.01 | 0 | 23 | $112.00 | $16.56 | 0 | 0 |
| $0.00 | 0 | 1 | $113.00 | $17.56 | 0 | 0 |
| $0.00 | 0 | 22 | $114.00 | $18.56 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $19.55 | 0 | 0 |
| $0.00 | 0 | 4 | $116.00 | $20.55 | 0 | 0 |
| $0.00 | 0 | 0 | $117.00 | $21.55 | 0 | 0 |
| $0.00 | 0 | 0 | $118.00 | $22.55 | 0 | 0 |
| $0.00 | 0 | 0 | $119.00 | $23.55 | 0 | 0 |
| $0.00 | 0 | 29 | $120.00 | $24.55 | 0 | 0 |
| $0.00 | 0 | 0 | $121.00 | $25.55 | 0 | 0 |
| $0.00 | 0 | 0 | $122.00 | $26.55 | 0 | 0 |
| $0.00 | 0 | 0 | $123.00 | $27.55 | 0 | 0 |
| $0.00 | 0 | 0 | $124.00 | $28.55 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $29.55 | 0 | 0 |
| $0.00 | 0 | 1 | $130.00 | $34.55 | 0 | 0 |
| $0.00 | 0 | 1 | $135.00 | $39.55 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $44.55 | 0 | 0 |
Oct 9, 2026 (50个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $47.21 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $42.21 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $37.21 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $32.21 | 0 | 3 | $65.00 | $0.00 | 0 | 0 |
| $27.21 | 0 | 1 | $70.00 | $0.00 | 0 | 0 |
| $22.21 | 0 | 0 | $75.00 | $0.00 | 0 | 16 |
| $17.21 | 0 | 3 | $80.00 | $0.00 | 0 | 2 |
| $21.04 | 2 | 1 | $81.00 | $0.00 | 0 | 0 |
| $20.11 | 2 | 0 | $82.00 | $0.00 | 0 | 0 |
| $14.21 | 0 | 0 | $83.00 | $0.00 | 0 | 0 |
| $13.21 | 0 | 1 | $84.00 | $0.00 | 0 | 2 |
| $12.21 | 0 | 1 | $85.00 | $0.00 | 0 | 1 |
| $11.21 | 0 | 0 | $86.00 | $0.00 | 0 | 1 |
| $10.21 | 0 | 0 | $87.00 | $0.01 | 0 | 10 |
| $9.21 | 0 | 0 | $88.00 | $0.01 | 0 | 2 |
| $8.22 | 0 | 1 | $89.00 | $0.03 | 0 | 9 |
| $11.25 | 1 | 10 | $90.00 | $0.06 | 0 | 72 |
| $6.29 | 0 | 0 | $91.00 | $0.05 | 15 | 36 |
| $5.37 | 0 | 0 | $92.00 | $0.05 | 1 | 13 |
| $4.49 | 0 | 1 | $93.00 | $0.31 | 0 | 5 |
| $7.40 | 1 | 2 | $94.00 | $0.42 | 0 | 7 |
| $7.80 | 1 | 16 | $95.00 | $0.87 | 0 | 83 |
| $2.49 | 0 | 83 | $96.00 | $1.32 | 0 | 3 |
| $5.96 | 7 | 58 | $97.00 | $1.76 | 0 | 11 |
| $6.10 | 2 | 10 | $98.00 | $0.25 | 2 | 12 |
| $4.00 | 7 | 32 | $99.00 | $2.76 | 0 | 10 |
| $3.11 | 16 | 126 | $100.00 | $3.61 | 0 | 9 |
| $3.30 | 3 | 47 | $101.00 | $4.47 | 0 | 39 |
| $2.25 | 11 | 23 | $102.00 | $1.30 | 1 | 1 |
| $0.60 | 5 | 8 | $103.00 | $1.35 | 3 | 1 |
| $1.05 | 9 | 24 | $104.00 | $7.08 | 0 | 1 |
| $0.85 | 28 | 44 | $105.00 | $2.90 | 200 | 2 |
| $0.52 | 1 | 0 | $106.00 | $8.94 | 0 | 1 |
| $0.40 | 18 | 107 | $107.00 | $9.90 | 0 | 0 |
| $2.15 | 3 | 5 | $108.00 | $10.87 | 0 | 0 |
| $0.03 | 0 | 6 | $109.00 | $11.86 | 0 | 0 |
| $0.02 | 0 | 27 | $110.00 | $12.85 | 0 | 0 |
| $0.15 | 1 | 32 | $111.00 | $13.84 | 0 | 0 |
| $1.17 | 2 | 3 | $112.00 | $14.83 | 0 | 0 |
| $0.00 | 0 | 1 | $113.00 | $15.83 | 0 | 0 |
| $0.00 | 0 | 0 | $114.00 | $16.83 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $17.83 | 0 | 0 |
| $0.00 | 0 | 0 | $116.00 | $18.83 | 0 | 0 |
| $0.00 | 0 | 0 | $117.00 | $19.83 | 0 | 0 |
| $0.00 | 0 | 1 | $118.00 | $20.83 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $22.83 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $27.83 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $32.82 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $37.82 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $42.82 | 0 | 0 |
Oct 16, 2026 (51个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $57.35 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $52.35 | 0 | 7 | $55.00 | $0.00 | 0 | 0 |
| $47.36 | 0 | 7 | $60.00 | $0.00 | 0 | 0 |
| $42.36 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $37.36 | 0 | 13 | $70.00 | $0.00 | 0 | 16 |
| $32.36 | 0 | 0 | $75.00 | $0.00 | 0 | 6 |
| $27.37 | 0 | 0 | $80.00 | $0.01 | 0 | 2,973 |
| $24.39 | 0 | 2 | $83.00 | $0.04 | 0 | 0 |
| $23.41 | 0 | 2 | $84.00 | $0.05 | 0 | 0 |
| $22.43 | 0 | 1 | $85.00 | $0.07 | 0 | 287 |
| $21.45 | 0 | 2 | $86.00 | $0.09 | 0 | 24 |
| $20.48 | 0 | 2 | $87.00 | $0.12 | 0 | 16 |
| $20.00 | 0 | 1 | $87.50 | $0.14 | 0 | 34 |
| $19.51 | 0 | 1 | $88.00 | $0.15 | 0 | 8 |
| $18.54 | 0 | 0 | $89.00 | $0.18 | 0 | 1 |
| $17.57 | 0 | 243 | $90.00 | $0.22 | 0 | 325 |
| $16.60 | 0 | 2 | $91.00 | $0.25 | 0 | 5 |
| $15.64 | 0 | 3 | $92.00 | $0.28 | 0 | 5 |
| $15.15 | 0 | 376 | $92.50 | $0.29 | 0 | 70 |
| $14.67 | 0 | 15 | $93.00 | $0.31 | 0 | 54 |
| $13.70 | 0 | 45 | $94.00 | $0.34 | 0 | 56 |
| $12.73 | 0 | 15 | $95.00 | $0.37 | 0 | 333 |
| $11.76 | 0 | 35 | $96.00 | $0.40 | 0 | 89 |
| $10.79 | 0 | 22 | $97.00 | $0.43 | 0 | 85 |
| $10.31 | 0 | 255 | $97.50 | $0.45 | 0 | 43 |
| $9.83 | 0 | 40 | $98.00 | $0.47 | 0 | 12 |
| $8.86 | 0 | 105 | $99.00 | $0.50 | 0 | 31 |
| $7.89 | 0 | 319 | $100.00 | $0.53 | 0 | 28 |
| $7.80 | 1 | 54 | $101.00 | $0.05 | 5 | 98 |
| $5.96 | 0 | 45 | $102.00 | $0.60 | 0 | 28 |
| $4.99 | 0 | 176 | $103.00 | $0.05 | 5 | 11 |
| $4.60 | 1 | 82 | $104.00 | $0.67 | 0 | 19 |
| $3.44 | 201 | 996 | $105.00 | $0.70 | 0 | 33 |
| $2.36 | 0 | 30 | $106.00 | $1.00 | 0 | 0 |
| $1.66 | 0 | 64 | $107.00 | $1.30 | 0 | 1 |
| $1.40 | 0 | 30 | $108.00 | $2.04 | 0 | 0 |
| $1.31 | 0 | 8 | $109.00 | $2.96 | 0 | 0 |
| $0.51 | 3 | 623 | $110.00 | $3.87 | 0 | 0 |
| $1.14 | 0 | 15 | $111.00 | $4.79 | 0 | 0 |
| $1.05 | 0 | 59 | $112.00 | $5.70 | 0 | 0 |
| $0.97 | 0 | 0 | $113.00 | $6.62 | 0 | 0 |
| $0.88 | 0 | 2 | $114.00 | $7.53 | 0 | 0 |
| $0.79 | 0 | 206 | $115.00 | $8.45 | 0 | 0 |
| $0.71 | 0 | 56 | $116.00 | $9.36 | 0 | 0 |
| $0.62 | 0 | 0 | $117.00 | $10.28 | 0 | 0 |
| $0.54 | 0 | 0 | $118.00 | $11.19 | 0 | 0 |
| $0.36 | 0 | 40 | $120.00 | $13.02 | 0 | 0 |
| $0.11 | 0 | 18 | $125.00 | $17.78 | 0 | 0 |
| $0.03 | 0 | 4 | $130.00 | $22.72 | 0 | 0 |
| $0.01 | 0 | 2 | $135.00 | $27.71 | 0 | 0 |
| $0.00 | 0 | 1,534 | $140.00 | $32.71 | 0 | 0 |
Oct 23, 2026 (50个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $57.80 | 0 | 1 | $50.00 | $0.00 | 0 | 5 |
| $52.81 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $47.81 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $42.82 | 0 | 1 | $65.00 | $0.00 | 0 | 0 |
| $37.82 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $32.84 | 0 | 2 | $75.00 | $0.01 | 0 | 5 |
| $27.89 | 0 | 0 | $80.00 | $0.06 | 0 | 2 |
| $25.93 | 0 | 0 | $82.00 | $0.10 | 0 | 0 |
| $24.95 | 0 | 1 | $83.00 | $0.12 | 0 | 1 |
| $23.97 | 0 | 1 | $84.00 | $0.14 | 0 | 1 |
| $22.99 | 0 | 0 | $85.00 | $0.37 | 3 | 12 |
| $22.01 | 0 | 0 | $86.00 | $0.18 | 0 | 4 |
| $21.03 | 0 | 0 | $87.00 | $0.20 | 0 | 8 |
| $20.05 | 0 | 0 | $88.00 | $0.22 | 0 | 6 |
| $19.08 | 0 | 0 | $89.00 | $0.24 | 0 | 4 |
| $18.10 | 0 | 0 | $90.00 | $0.45 | 3 | 17 |
| $17.12 | 0 | 0 | $91.00 | $0.29 | 0 | 4 |
| $16.15 | 0 | 0 | $92.00 | $0.31 | 0 | 12 |
| $15.18 | 0 | 2 | $93.00 | $0.34 | 0 | 26 |
| $14.21 | 0 | 4 | $94.00 | $0.37 | 0 | 66 |
| $11.46 | 15 | 27 | $95.00 | $0.40 | 0 | 36 |
| $12.28 | 0 | 1 | $96.00 | $0.44 | 0 | 12 |
| $8.80 | 1 | 8 | $97.00 | $0.48 | 0 | 2 |
| $10.35 | 0 | 9 | $98.00 | $0.51 | 0 | 24 |
| $9.00 | 1 | 11 | $99.00 | $0.55 | 0 | 21 |
| $8.43 | 0 | 22 | $100.00 | $0.59 | 0 | 1 |
| $7.56 | 0 | 10 | $101.00 | $0.72 | 0 | 3 |
| $6.88 | 0 | 0 | $102.00 | $1.04 | 0 | 1 |
| $6.19 | 0 | 4 | $103.00 | $1.35 | 6 | 10 |
| $5.51 | 0 | 3 | $104.00 | $1.68 | 0 | 1 |
| $5.20 | 1 | 137 | $105.00 | $2.55 | 1 | 25 |
| $2.60 | 5 | 1 | $106.00 | $2.50 | 15 | 16 |
| $3.45 | 0 | 17 | $107.00 | $2.64 | 0 | 1 |
| $1.85 | 5 | 10 | $108.00 | $3.02 | 0 | 0 |
| $2.20 | 0 | 11 | $109.00 | $3.70 | 30 | 0 |
| $1.06 | 3 | 20 | $110.00 | $4.24 | 0 | 0 |
| $1.85 | 0 | 1 | $111.00 | $5.08 | 0 | 0 |
| $0.60 | 22 | 1 | $112.00 | $5.92 | 0 | 0 |
| $1.51 | 0 | 1 | $113.00 | $6.76 | 0 | 0 |
| $1.34 | 0 | 2 | $114.00 | $7.60 | 0 | 0 |
| $1.17 | 0 | 13 | $115.00 | $8.44 | 0 | 1 |
| $1.00 | 0 | 0 | $116.00 | $9.29 | 0 | 0 |
| $0.84 | 0 | 0 | $117.00 | $10.14 | 0 | 0 |
| $0.69 | 0 | 0 | $118.00 | $11.02 | 0 | 0 |
| $0.57 | 0 | 0 | $119.00 | $11.92 | 0 | 0 |
| $0.46 | 0 | 1 | $120.00 | $12.85 | 0 | 0 |
| $0.16 | 0 | 0 | $125.00 | $17.71 | 0 | 0 |
| $0.05 | 0 | 3 | $130.00 | $22.71 | 0 | 0 |
| $0.01 | 0 | 1 | $135.00 | $27.71 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $32.71 | 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 | |
| $58.07 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $53.08 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $48.08 | 0 | 1 | $60.00 | $0.00 | 0 | 63 |
| $43.09 | 0 | 0 | $65.00 | $0.00 | 0 | 398 |
| $38.11 | 0 | 0 | $70.00 | $0.02 | 0 | 19 |
| $33.17 | 0 | 0 | $75.00 | $0.06 | 0 | 2 |
| $28.30 | 0 | 0 | $80.00 | $0.18 | 0 | 0 |
| $26.39 | 0 | 0 | $82.00 | $0.27 | 0 | 6 |
| $25.44 | 0 | 0 | $83.00 | $0.33 | 0 | 17 |
| $24.51 | 0 | 0 | $84.00 | $0.39 | 0 | 17 |
| $23.58 | 0 | 0 | $85.00 | $0.46 | 0 | 26 |
| $22.67 | 0 | 0 | $86.00 | $0.55 | 0 | 0 |
| $21.76 | 0 | 0 | $87.00 | $0.64 | 0 | 2 |
| $20.85 | 0 | 0 | $88.00 | $0.72 | 0 | 1 |
| $19.94 | 0 | 0 | $89.00 | $0.81 | 0 | 2 |
| $19.03 | 0 | 0 | $90.00 | $0.90 | 0 | 26 |
| $18.15 | 0 | 0 | $91.00 | $1.02 | 0 | 1 |
| $17.27 | 0 | 0 | $92.00 | $1.14 | 0 | 1 |
| $14.79 | 3 | 6 | $93.00 | $1.26 | 0 | 12 |
| $15.51 | 0 | 4 | $94.00 | $1.39 | 0 | 2 |
| $14.64 | 0 | 1 | $95.00 | $1.55 | 1 | 1 |
| $13.76 | 0 | 2 | $96.00 | $1.63 | 0 | 1 |
| $12.88 | 0 | 3 | $97.00 | $1.75 | 0 | 0 |
| $12.19 | 0 | 1 | $98.00 | $2.06 | 0 | 0 |
| $11.49 | 0 | 1 | $99.00 | $2.37 | 0 | 3 |
| $10.80 | 0 | 19 | $100.00 | $2.55 | 1 | 2 |
| $10.10 | 0 | 3 | $101.00 | $2.98 | 0 | 0 |
| $7.42 | 3 | 0 | $102.00 | $3.20 | 1 | 1 |
| $7.05 | 1 | 1 | $103.00 | $3.60 | 0 | 22 |
| $8.10 | 0 | 10 | $104.00 | $3.98 | 0 | 0 |
| $7.49 | 0 | 8 | $105.00 | $4.37 | 0 | 1 |
| $6.87 | 0 | 21 | $106.00 | $4.76 | 0 | 3 |
| $6.26 | 0 | 1 | $107.00 | $5.15 | 0 | 1 |
| $5.64 | 0 | 24 | $108.00 | $5.54 | 0 | 0 |
| $5.26 | 0 | 14 | $109.00 | $6.17 | 0 | 0 |
| $4.92 | 0 | 23 | $110.00 | $6.84 | 0 | 0 |
| $4.58 | 0 | 5 | $111.00 | $7.50 | 0 | 0 |
| $4.24 | 0 | 21 | $112.00 | $8.17 | 0 | 0 |
| $3.81 | 2 | 69 | $113.00 | $8.83 | 0 | 3 |
| $2.35 | 14 | 137 | $114.00 | $9.50 | 0 | 0 |
| $3.21 | 0 | 20 | $115.00 | $10.17 | 0 | 0 |
| $2.87 | 0 | 0 | $116.00 | $10.84 | 0 | 0 |
| $2.53 | 0 | 12 | $117.00 | $11.51 | 0 | 0 |
| $2.32 | 0 | 7 | $118.00 | $12.31 | 0 | 0 |
| $0.00 | 0 | 0 | $119.00 | $0.00 | 0 | 0 |
| $1.89 | 0 | 3 | $120.00 | $13.91 | 0 | 0 |
| $1.63 | 0 | 5 | $125.00 | $18.68 | 0 | 0 |
| $1.50 | 0 | 2 | $130.00 | $23.57 | 0 | 0 |
| $1.38 | 0 | 2 | $135.00 | $28.47 | 0 | 0 |
| $1.25 | 0 | 0 | $140.00 | $33.36 | 0 | 0 |
Nov 6, 2026 (49个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $57.86 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $52.87 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $47.88 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $42.90 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $37.93 | 0 | 0 | $70.00 | $0.02 | 0 | 0 |
| $32.99 | 0 | 0 | $75.00 | $0.07 | 0 | 5 |
| $28.15 | 0 | 0 | $80.00 | $0.22 | 0 | 2 |
| $25.31 | 0 | 0 | $83.00 | $0.38 | 0 | 1 |
| $24.39 | 0 | 0 | $84.00 | $0.45 | 0 | 1 |
| $23.47 | 0 | 8 | $85.00 | $0.53 | 0 | 4 |
| $22.57 | 0 | 0 | $86.00 | $0.62 | 0 | 39 |
| $21.67 | 0 | 0 | $87.00 | $0.73 | 0 | 2 |
| $20.79 | 0 | 0 | $88.00 | $0.85 | 0 | 6 |
| $19.93 | 0 | 0 | $89.00 | $1.12 | 1 | 1 |
| $19.08 | 0 | 0 | $90.00 | $1.32 | 2 | 30 |
| $18.24 | 0 | 0 | $91.00 | $1.57 | 1 | 0 |
| $17.42 | 0 | 0 | $92.00 | $1.47 | 0 | 0 |
| $16.62 | 0 | 0 | $93.00 | $1.23 | 4 | 1 |
| $15.81 | 0 | 0 | $94.00 | $1.36 | 4 | 42 |
| $13.00 | 1 | 1 | $95.00 | $1.30 | 1 | 4 |
| $14.22 | 0 | 1 | $96.00 | $2.26 | 0 | 0 |
| $13.44 | 0 | 0 | $97.00 | $2.48 | 0 | 0 |
| $12.65 | 0 | 0 | $98.00 | $2.69 | 0 | 0 |
| $11.87 | 0 | 0 | $99.00 | $2.91 | 0 | 0 |
| $11.21 | 0 | 10 | $100.00 | $2.60 | 1 | 2 |
| $10.54 | 0 | 0 | $101.00 | $3.59 | 0 | 5 |
| $9.88 | 0 | 11 | $102.00 | $3.93 | 0 | 10 |
| $7.80 | 1 | 37 | $103.00 | $4.34 | 0 | 4 |
| $8.71 | 0 | 141 | $104.00 | $4.76 | 0 | 3 |
| $8.13 | 0 | 2 | $105.00 | $5.17 | 0 | 0 |
| $7.54 | 0 | 1 | $106.00 | $5.59 | 0 | 0 |
| $6.96 | 0 | 1 | $107.00 | $6.00 | 0 | 0 |
| $6.37 | 0 | 0 | $108.00 | $6.42 | 0 | 0 |
| $5.79 | 0 | 1 | $109.00 | $6.84 | 0 | 3 |
| $5.20 | 0 | 21 | $110.00 | $7.26 | 0 | 12 |
| $4.78 | 0 | 14 | $111.00 | $7.85 | 0 | 0 |
| $4.37 | 0 | 15 | $112.00 | $8.44 | 0 | 0 |
| $3.95 | 0 | 1 | $113.00 | $9.03 | 0 | 0 |
| $3.54 | 0 | 2 | $114.00 | $9.62 | 0 | 0 |
| $3.28 | 0 | 15 | $115.00 | $10.37 | 0 | 0 |
| $3.14 | 0 | 0 | $116.00 | $11.23 | 0 | 0 |
| $3.00 | 0 | 0 | $117.00 | $12.09 | 0 | 0 |
| $0.00 | 0 | 0 | $118.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $119.00 | $0.00 | 0 | 0 |
| $2.57 | 0 | 0 | $120.00 | $14.68 | 0 | 0 |
| $1.88 | 0 | 0 | $125.00 | $19.01 | 0 | 0 |
| $1.68 | 0 | 0 | $130.00 | $23.83 | 0 | 0 |
| $1.50 | 0 | 0 | $135.00 | $28.67 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
Nov 13, 2026 (46个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $57.29 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $52.30 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $47.31 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $42.33 | 0 | 0 | $65.00 | $0.01 | 0 | 0 |
| $37.37 | 0 | 0 | $70.00 | $0.03 | 0 | 0 |
| $32.45 | 0 | 0 | $75.00 | $0.10 | 0 | 0 |
| $27.64 | 0 | 0 | $80.00 | $0.27 | 0 | 0 |
| $24.83 | 0 | 0 | $83.00 | $0.45 | 0 | 0 |
| $23.92 | 0 | 0 | $84.00 | $0.54 | 0 | 0 |
| $23.01 | 0 | 0 | $85.00 | $0.63 | 0 | 3 |
| $22.12 | 0 | 0 | $86.00 | $0.73 | 0 | 1 |
| $21.24 | 0 | 0 | $87.00 | $0.85 | 0 | 1 |
| $20.37 | 0 | 0 | $88.00 | $0.98 | 0 | 1 |
| $19.52 | 0 | 0 | $89.00 | $1.13 | 0 | 1 |
| $18.69 | 0 | 0 | $90.00 | $1.29 | 0 | 12 |
| $17.85 | 0 | 0 | $91.00 | $1.45 | 0 | 1 |
| $17.01 | 0 | 0 | $92.00 | $1.95 | 2 | 1 |
| $16.18 | 0 | 0 | $93.00 | $2.08 | 2 | 1 |
| $15.34 | 0 | 0 | $94.00 | $1.93 | 0 | 1 |
| $14.50 | 0 | 0 | $95.00 | $2.09 | 0 | 1 |
| $13.83 | 0 | 0 | $96.00 | $2.41 | 0 | 1 |
| $13.15 | 0 | 0 | $97.00 | $2.73 | 0 | 1 |
| $12.47 | 0 | 0 | $98.00 | $3.05 | 0 | 0 |
| $11.80 | 0 | 0 | $99.00 | $3.37 | 0 | 0 |
| $11.12 | 0 | 0 | $100.00 | $3.70 | 0 | 0 |
| $10.49 | 0 | 0 | $101.00 | $4.06 | 0 | 0 |
| $9.85 | 0 | 1 | $102.00 | $4.42 | 0 | 0 |
| $9.22 | 0 | 0 | $103.00 | $4.79 | 0 | 0 |
| $8.59 | 0 | 0 | $104.00 | $5.15 | 0 | 0 |
| $7.95 | 0 | 0 | $105.00 | $5.51 | 0 | 0 |
| $7.32 | 0 | 0 | $106.00 | $5.88 | 0 | 0 |
| $6.69 | 0 | 3 | $107.00 | $6.24 | 0 | 0 |
| $6.34 | 0 | 1 | $108.00 | $6.89 | 0 | 0 |
| $5.99 | 0 | 1 | $109.00 | $7.54 | 0 | 0 |
| $5.64 | 0 | 2 | $110.00 | $8.20 | 0 | 0 |
| $5.30 | 0 | 0 | $111.00 | $8.85 | 0 | 0 |
| $4.95 | 0 | 0 | $112.00 | $9.50 | 0 | 0 |
| $4.60 | 0 | 0 | $113.00 | $10.15 | 0 | 0 |
| $4.26 | 0 | 0 | $114.00 | $10.80 | 0 | 0 |
| $3.93 | 0 | 1 | $115.00 | $11.47 | 0 | 0 |
| $3.60 | 0 | 0 | $116.00 | $12.15 | 0 | 0 |
| $3.30 | 0 | 0 | $117.00 | $12.84 | 0 | 0 |
| $2.75 | 0 | 0 | $120.00 | $15.29 | 0 | 0 |
| $2.15 | 0 | 3 | $125.00 | $19.68 | 0 | 0 |
| $1.90 | 0 | 1 | $130.00 | $24.43 | 0 | 0 |
| $1.66 | 0 | 1 | $135.00 | $29.18 | 0 | 0 |
期权链仅覆盖最近7个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 13:40，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 19:30:04 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
歌蒂雅 讨论区 0 条评论