康宁公司
GLW
132.00
-6.43
-4.64%
康宁公司
US · GLW
#141 按市值排名
上市于 1970
132.00
-6.43
-4.64%
实时 - 追踪5344个代码 - 心跳于375秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
28920 25521
■ 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68.72%——对应一个标准差的波动区间大约为$107.33–$156.67。
期权隐含区间（约68%概率），27天
$107.33现价 $132.00$156.67
分析师目标价区间（约12个月）
$129.00均值 $188.56$220.00
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 2 $167.50 | 看涨 | $0.34 | 6,313 | 1,220 | 125.47% |
| Oct 2 $160.00 | 看涨 | $2.56 | 2,833 | 2,156 | 117.15% |
| Oct 2 $162.50 | 看涨 | $1.39 | 1,405 | 702 | 118.75% |
| Oct 16 $135.00 | 看跌 | $0.95 | 1,319 | 3,423 | 138.52% |
| Oct 16 $130.00 | 看跌 | $0.20 | 1,231 | 1,919 | 144.31% |
| Oct 2 $157.50 | 看跌 | $0.93 | 1,157 | 544 | 109.76% |
| Oct 16 $125.00 | 看跌 | $0.06 | 1,128 | 4,395 | 162.19% |
| Oct 2 $162.50 | 看跌 | $3.20 | 1,025 | 414 | 106.47% |
| Sep 25 $145.00 | 看跌 | $2.36 | 925 | 2,272 | 54.53% |
| Oct 2 $170.00 | 看涨 | $0.20 | 904 | 2,527 | 131.42% |
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 (71个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $72.91 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $67.92 | 0 | 0 | $80.00 | $0.00 | 0 | 1 |
| $62.93 | 0 | 0 | $85.00 | $0.01 | 0 | 0 |
| $57.93 | 0 | 0 | $90.00 | $0.01 | 0 | 2 |
| $52.94 | 0 | 0 | $95.00 | $0.02 | 0 | 15 |
| $47.96 | 0 | 2 | $100.00 | $0.07 | 34 | 19 |
| $42.97 | 0 | 0 | $105.00 | $0.04 | 0 | 189 |
| $37.99 | 0 | 0 | $110.00 | $0.06 | 0 | 158 |
| $33.02 | 0 | 0 | $115.00 | $0.06 | 6 | 157 |
| $30.46 | 4 | 19 | $120.00 | $0.25 | 10 | 1,054 |
| $0.00 | 0 | 0 | $123.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $124.00 | $0.15 | 1 | 0 |
| $23.15 | 0 | 41 | $125.00 | $0.11 | 34 | 725 |
| $0.00 | 0 | 0 | $126.00 | $0.00 | 0 | 0 |
| $21.21 | 0 | 1 | $127.00 | $0.25 | 0 | 10 |
| $22.50 | 46 | 46 | $128.00 | $0.24 | 7 | 33 |
| $21.55 | 46 | 46 | $129.00 | $0.34 | 0 | 53 |
| $18.33 | 0 | 38 | $130.00 | $0.20 | 19 | 593 |
| $21.97 | 1 | 1 | $131.00 | $0.51 | 10 | 53 |
| $21.02 | 1 | 1 | $132.00 | $0.29 | 24 | 71 |
| $15.54 | 0 | 30 | $133.00 | $0.58 | 0 | 217 |
| $14.63 | 0 | 45 | $134.00 | $0.40 | 19 | 114 |
| $13.76 | 0 | 18 | $135.00 | $0.48 | 121 | 744 |
| $12.92 | 0 | 2 | $136.00 | $0.58 | 43 | 84 |
| $12.08 | 0 | 3 | $137.00 | $0.73 | 7 | 44 |
| $11.25 | 0 | 10 | $138.00 | $0.77 | 33 | 66 |
| $10.45 | 0 | 31 | $139.00 | $1.02 | 9 | 65 |
| $14.00 | 2 | 276 | $140.00 | $1.05 | 58 | 567 |
| $8.95 | 0 | 0 | $141.00 | $1.45 | 15 | 52 |
| $8.20 | 0 | 14 | $142.00 | $1.34 | 81 | 108 |
| $7.57 | 0 | 67 | $143.00 | $1.74 | 11 | 104 |
| $9.73 | 1 | 40 | $144.00 | $1.95 | 10 | 64 |
| $7.65 | 1 | 390 | $145.00 | $2.36 | 925 | 2,272 |
| $7.23 | 6 | 37 | $146.00 | $2.48 | 6 | 34 |
| $6.69 | 12 | 40 | $147.00 | $2.86 | 16 | 80 |
| $6.03 | 14 | 53 | $148.00 | $3.26 | 14 | 141 |
| $5.45 | 12 | 228 | $149.00 | $3.66 | 9 | 27 |
| $5.00 | 86 | 1,078 | $150.00 | $4.42 | 40 | 833 |
| $3.80 | 136 | 328 | $152.50 | $5.40 | 39 | 226 |
| $2.90 | 194 | 541 | $155.00 | $7.16 | 14 | 255 |
| $2.10 | 46 | 111 | $157.50 | $11.12 | 0 | 34 |
| $1.61 | 208 | 840 | $160.00 | $11.28 | 1 | 200 |
| $1.02 | 36 | 197 | $162.50 | $15.38 | 0 | 38 |
| $0.83 | 75 | 495 | $165.00 | $13.95 | 1 | 95 |
| $0.60 | 11 | 163 | $167.50 | $20.02 | 0 | 32 |
| $0.42 | 48 | 800 | $170.00 | $17.70 | 1 | 225 |
| $0.35 | 44 | 115 | $172.50 | $24.90 | 0 | 0 |
| $0.26 | 61 | 474 | $175.00 | $24.35 | 3 | 39 |
| $0.35 | 1 | 21 | $177.50 | $29.80 | 0 | 0 |
| $0.17 | 760 | 348 | $180.00 | $28.78 | 22 | 17 |
| $0.15 | 0 | 8 | $182.50 | $34.76 | 0 | 0 |
| $0.10 | 14 | 358 | $185.00 | $37.24 | 0 | 2 |
| $0.09 | 0 | 24 | $187.50 | $39.72 | 0 | 0 |
| $0.09 | 7 | 462 | $190.00 | $42.20 | 0 | 0 |
| $0.05 | 0 | 140 | $192.50 | $44.70 | 0 | 0 |
| $0.03 | 0 | 169 | $195.00 | $44.95 | 1 | 0 |
| $0.02 | 0 | 18 | $197.50 | $49.70 | 0 | 0 |
| $0.02 | 0 | 249 | $200.00 | $52.20 | 0 | 0 |
| $0.01 | 0 | 1 | $202.50 | $54.70 | 0 | 0 |
| $0.01 | 0 | 121 | $205.00 | $57.20 | 0 | 0 |
| $0.00 | 0 | 1 | $207.50 | $59.70 | 0 | 0 |
| $0.00 | 0 | 591 | $210.00 | $62.20 | 0 | 0 |
| $0.00 | 0 | 1 | $212.50 | $64.70 | 0 | 0 |
| $0.00 | 0 | 6 | $215.00 | $67.20 | 0 | 0 |
| $0.00 | 0 | 0 | $217.50 | $69.70 | 0 | 0 |
| $0.00 | 0 | 41 | $220.00 | $72.20 | 0 | 0 |
| $0.00 | 0 | 0 | $222.50 | $74.70 | 0 | 0 |
| $0.00 | 0 | 53 | $225.00 | $77.20 | 0 | 0 |
| $0.00 | 0 | 10 | $230.00 | $82.20 | 0 | 0 |
| $0.00 | 0 | 4 | $235.00 | $87.20 | 0 | 0 |
| $0.00 | 0 | 36 | $240.00 | $92.20 | 0 | 0 |
Oct 2, 2026 (71个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $83.65 | 1 | 1 | $75.00 | $0.00 | 0 | 6 |
| $78.65 | 2 | 1 | $80.00 | $0.00 | 0 | 8 |
| $68.85 | 0 | 1 | $85.00 | $0.00 | 0 | 200 |
| $63.85 | 0 | 1 | $90.00 | $0.00 | 0 | 1 |
| $58.85 | 0 | 1 | $95.00 | $0.00 | 0 | 37 |
| $53.85 | 0 | 7 | $100.00 | $0.00 | 0 | 39 |
| $48.85 | 0 | 2 | $105.00 | $0.04 | 5 | 292 |
| $43.85 | 0 | 0 | $110.00 | $0.01 | 18 | 199 |
| $38.86 | 0 | 15 | $115.00 | $0.01 | 1 | 315 |
| $41.88 | 2 | 2 | $116.00 | $0.00 | 0 | 0 |
| $40.88 | 2 | 2 | $117.00 | $0.00 | 0 | 2 |
| $35.86 | 0 | 1 | $118.00 | $0.00 | 0 | 9 |
| $34.86 | 0 | 4 | $119.00 | $0.01 | 6 | 29 |
| $33.86 | 0 | 10 | $120.00 | $0.03 | 55 | 1,249 |
| $32.86 | 0 | 2 | $121.00 | $0.00 | 0 | 0 |
| $31.86 | 0 | 2 | $122.00 | $0.01 | 0 | 0 |
| $30.87 | 0 | 0 | $123.00 | $0.01 | 0 | 18 |
| $29.87 | 0 | 0 | $124.00 | $0.01 | 0 | 14 |
| $29.65 | 1 | 22 | $125.00 | $0.02 | 0 | 1,157 |
| $27.88 | 0 | 0 | $126.00 | $0.02 | 0 | 1 |
| $26.88 | 0 | 0 | $127.00 | $0.02 | 0 | 0 |
| $25.88 | 0 | 0 | $128.00 | $0.03 | 0 | 71 |
| $24.89 | 0 | 0 | $129.00 | $0.01 | 2 | 37 |
| $23.89 | 0 | 32 | $130.00 | $0.01 | 8 | 604 |
| $22.89 | 0 | 0 | $131.00 | $0.08 | 1 | 28 |
| $21.90 | 0 | 0 | $132.00 | $0.04 | 0 | 70 |
| $20.90 | 0 | 0 | $133.00 | $0.04 | 0 | 69 |
| $19.90 | 0 | 0 | $134.00 | $0.01 | 50 | 312 |
| $18.02 | 1 | 39 | $135.00 | $0.01 | 39 | 1,886 |
| $17.92 | 0 | 0 | $136.00 | $0.01 | 13 | 293 |
| $16.93 | 0 | 2 | $137.00 | $0.02 | 44 | 82 |
| $15.94 | 0 | 10 | $138.00 | $0.03 | 2 | 87 |
| $14.96 | 0 | 0 | $139.00 | $0.03 | 60 | 641 |
| $18.91 | 3 | 44 | $140.00 | $0.05 | 116 | 1,207 |
| $13.00 | 0 | 7 | $141.00 | $0.01 | 8 | 439 |
| $15.96 | 4 | 4 | $142.00 | $0.02 | 22 | 279 |
| $12.95 | 1 | 29 | $143.00 | $0.02 | 104 | 338 |
| $14.85 | 1 | 30 | $144.00 | $0.04 | 208 | 355 |
| $13.40 | 74 | 86 | $145.00 | $0.03 | 622 | 967 |
| $8.33 | 0 | 9 | $146.00 | $0.03 | 268 | 464 |
| $13.00 | 2 | 13 | $147.00 | $0.10 | 102 | 447 |
| $10.75 | 19 | 29 | $148.00 | $0.12 | 79 | 334 |
| $11.45 | 4 | 21 | $149.00 | $0.07 | 285 | 302 |
| $10.70 | 128 | 534 | $150.00 | $0.10 | 686 | 1,787 |
| $8.40 | 224 | 247 | $152.50 | $0.16 | 518 | 693 |
| $6.00 | 644 | 447 | $155.00 | $0.40 | 699 | 729 |
| $4.10 | 699 | 680 | $157.50 | $0.93 | 1,157 | 544 |
| $2.56 | 2,833 | 2,156 | $160.00 | $1.87 | 315 | 454 |
| $1.39 | 1,405 | 702 | $162.50 | $3.20 | 1,025 | 414 |
| $0.68 | 860 | 1,699 | $165.00 | $5.25 | 43 | 326 |
| $0.34 | 6,313 | 1,220 | $167.50 | $7.05 | 5 | 14 |
| $0.20 | 904 | 2,527 | $170.00 | $10.88 | 3 | 105 |
| $0.09 | 76 | 328 | $172.50 | $17.77 | 1 | 1 |
| $0.09 | 332 | 1,263 | $175.00 | $16.35 | 3 | 1 |
| $0.04 | 23 | 289 | $177.50 | $23.75 | 0 | 0 |
| $0.02 | 108 | 1,876 | $180.00 | $26.24 | 0 | 0 |
| $0.02 | 1 | 65 | $182.50 | $24.30 | 1 | 0 |
| $0.04 | 28 | 200 | $185.00 | $31.24 | 0 | 0 |
| $0.03 | 0 | 167 | $187.50 | $33.74 | 0 | 0 |
| $0.02 | 1 | 342 | $190.00 | $36.24 | 0 | 0 |
| $0.02 | 0 | 22 | $192.50 | $38.74 | 0 | 0 |
| $0.01 | 2 | 55 | $195.00 | $41.24 | 0 | 0 |
| $0.07 | 2 | 177 | $200.00 | $46.24 | 0 | 0 |
| $0.01 | 1 | 83 | $205.00 | $51.24 | 0 | 0 |
| $0.00 | 0 | 168 | $210.00 | $56.24 | 0 | 0 |
| $0.00 | 0 | 12 | $215.00 | $61.24 | 0 | 0 |
| $0.00 | 0 | 14 | $220.00 | $66.24 | 0 | 0 |
| $0.00 | 0 | 9 | $225.00 | $71.24 | 0 | 0 |
| $0.00 | 0 | 17 | $230.00 | $76.24 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $81.24 | 0 | 0 |
| $0.00 | 0 | 34 | $240.00 | $86.24 | 0 | 0 |
Oct 9, 2026 (61个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $77.83 | 0 | 0 | $75.00 | $0.00 | 0 | 92 |
| $72.83 | 0 | 0 | $80.00 | $0.00 | 0 | 1 |
| $67.84 | 0 | 0 | $85.00 | $0.00 | 0 | 110 |
| $66.79 | 1 | 1 | $90.00 | $0.00 | 0 | 1 |
| $57.84 | 0 | 0 | $95.00 | $0.00 | 0 | 6 |
| $52.84 | 0 | 1 | $100.00 | $0.00 | 0 | 33 |
| $47.84 | 0 | 0 | $105.00 | $0.00 | 0 | 132 |
| $42.84 | 0 | 0 | $110.00 | $0.00 | 0 | 52 |
| $37.84 | 0 | 2 | $115.00 | $0.00 | 0 | 103 |
| $32.85 | 0 | 6 | $120.00 | $0.01 | 0 | 283 |
| $27.86 | 0 | 1 | $125.00 | $0.02 | 0 | 503 |
| $25.86 | 0 | 0 | $127.00 | $0.02 | 0 | 2 |
| $24.86 | 0 | 3 | $128.00 | $0.02 | 0 | 59 |
| $23.87 | 0 | 3 | $129.00 | $0.02 | 0 | 15 |
| $22.87 | 0 | 22 | $130.00 | $0.03 | 0 | 649 |
| $23.70 | 1 | 3 | $131.00 | $0.03 | 0 | 28 |
| $20.87 | 0 | 2 | $132.00 | $0.03 | 0 | 10 |
| $19.87 | 0 | 8 | $133.00 | $0.03 | 0 | 45 |
| $18.87 | 0 | 7 | $134.00 | $0.37 | 4 | 86 |
| $17.88 | 0 | 13 | $135.00 | $0.05 | 2 | 856 |
| $16.88 | 0 | 9 | $136.00 | $0.04 | 0 | 121 |
| $15.88 | 0 | 2 | $137.00 | $0.04 | 0 | 66 |
| $14.88 | 0 | 6 | $138.00 | $0.01 | 13 | 60 |
| $13.88 | 0 | 5 | $139.00 | $0.04 | 0 | 124 |
| $13.00 | 1 | 237 | $140.00 | $0.01 | 7 | 941 |
| $11.90 | 0 | 21 | $141.00 | $0.39 | 4 | 92 |
| $10.92 | 0 | 60 | $142.00 | $0.03 | 4 | 124 |
| $9.94 | 0 | 71 | $143.00 | $0.02 | 22 | 518 |
| $8.96 | 0 | 13 | $144.00 | $0.03 | 42 | 215 |
| $11.27 | 4 | 565 | $145.00 | $0.03 | 44 | 1,353 |
| $6.72 | 2 | 24 | $146.00 | $0.03 | 6 | 478 |
| $6.19 | 0 | 16 | $147.00 | $0.06 | 4 | 281 |
| $10.22 | 1 | 6 | $148.00 | $0.08 | 45 | 244 |
| $4.30 | 1 | 0 | $149.00 | $0.27 | 27 | 247 |
| $4.00 | 63 | 283 | $150.00 | $0.23 | 170 | 1,324 |
| $1.70 | 188 | 157 | $152.50 | $0.71 | 250 | 870 |
| $0.57 | 289 | 480 | $155.00 | $2.18 | 241 | 973 |
| $0.12 | 114 | 381 | $157.50 | $4.55 | 75 | 675 |
| $0.04 | 541 | 704 | $160.00 | $6.29 | 47 | 755 |
| $0.03 | 129 | 573 | $162.50 | $9.88 | 2 | 380 |
| $0.02 | 101 | 1,057 | $165.00 | $12.21 | 0 | 2 |
| $0.05 | 6 | 438 | $167.50 | $14.70 | 0 | 10 |
| $0.01 | 71 | 1,453 | $170.00 | $17.19 | 0 | 19 |
| $0.02 | 56 | 931 | $172.50 | $19.68 | 0 | 0 |
| $0.01 | 32 | 1,471 | $175.00 | $22.18 | 0 | 0 |
| $0.10 | 5 | 555 | $177.50 | $24.68 | 0 | 0 |
| $0.04 | 9 | 2,307 | $180.00 | $27.17 | 0 | 179 |
| $0.01 | 5 | 204 | $182.50 | $29.67 | 0 | 0 |
| $0.00 | 0 | 484 | $185.00 | $32.17 | 0 | 0 |
| $0.00 | 0 | 101 | $187.50 | $34.67 | 0 | 0 |
| $0.01 | 1 | 584 | $190.00 | $37.17 | 0 | 0 |
| $0.00 | 0 | 58 | $195.00 | $42.17 | 0 | 0 |
| $0.00 | 0 | 233 | $200.00 | $47.17 | 0 | 0 |
| $0.00 | 0 | 31 | $205.00 | $52.17 | 0 | 0 |
| $0.00 | 0 | 38 | $210.00 | $57.17 | 0 | 0 |
| $0.00 | 0 | 24 | $215.00 | $62.17 | 0 | 0 |
| $0.00 | 0 | 97 | $220.00 | $67.17 | 0 | 0 |
| $0.00 | 0 | 12 | $225.00 | $72.17 | 0 | 0 |
| $0.00 | 0 | 14 | $230.00 | $77.17 | 0 | 0 |
| $0.00 | 0 | 115 | $235.00 | $82.17 | 0 | 0 |
| $0.00 | 0 | 3 | $240.00 | $87.17 | 0 | 0 |
Oct 16, 2026 (62个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $74.84 | 2 | 3 | $60.00 | $0.00 | 0 | 12 |
| $75.92 | 0 | 1 | $65.00 | $0.00 | 0 | 24 |
| $70.92 | 0 | 21 | $70.00 | $0.00 | 0 | 8 |
| $65.92 | 0 | 1 | $75.00 | $0.00 | 0 | 192 |
| $60.92 | 0 | 55 | $80.00 | $0.00 | 0 | 1,232 |
| $55.92 | 0 | 2 | $85.00 | $0.01 | 5 | 3,822 |
| $48.21 | 6 | 4 | $90.00 | $0.00 | 0 | 1,222 |
| $41.08 | 36 | 38 | $95.00 | $0.01 | 22 | 175 |
| $40.93 | 0 | 21 | $100.00 | $0.01 | 1 | 2,679 |
| $35.93 | 0 | 16 | $105.00 | $0.02 | 4 | 623 |
| $25.31 | 3 | 253 | $110.00 | $0.03 | 34 | 1,673 |
| $25.95 | 0 | 21 | $115.00 | $0.03 | 158 | 1,144 |
| $16.49 | 89 | 637 | $120.00 | $0.04 | 241 | 2,538 |
| $12.00 | 7 | 645 | $125.00 | $0.06 | 1,128 | 4,395 |
| $5.92 | 11 | 385 | $130.00 | $0.20 | 1,231 | 1,919 |
| $10.31 | 0 | 0 | $131.00 | $0.29 | 66 | 56 |
| $9.41 | 0 | 0 | $132.00 | $0.38 | 222 | 114 |
| $3.50 | 44 | 10 | $133.00 | $0.56 | 172 | 95 |
| $2.42 | 16 | 12 | $134.00 | $0.71 | 38 | 37 |
| $4.25 | 231 | 140 | $135.00 | $0.95 | 1,319 | 3,423 |
| $3.60 | 111 | 76 | $136.00 | $1.75 | 28 | 59 |
| $2.40 | 106 | 67 | $137.00 | $1.61 | 251 | 332 |
| $2.48 | 678 | 566 | $138.00 | $2.10 | 218 | 755 |
| $1.96 | 139 | 90 | $139.00 | $2.90 | 137 | 1,180 |
| $1.52 | 706 | 1,849 | $140.00 | $3.20 | 666 | 3,749 |
| $1.15 | 188 | 268 | $141.00 | $3.73 | 206 | 420 |
| $0.93 | 91 | 122 | $142.00 | $5.71 | 173 | 948 |
| $0.65 | 119 | 176 | $143.00 | $6.56 | 307 | 1,165 |
| $0.50 | 66 | 143 | $144.00 | $8.69 | 87 | 365 |
| $0.36 | 209 | 674 | $145.00 | $6.86 | 403 | 3,303 |
| $0.34 | 93 | 124 | $146.00 | $9.05 | 80 | 504 |
| $0.13 | 152 | 326 | $147.00 | $10.88 | 37 | 298 |
| $0.07 | 210 | 331 | $148.00 | $9.81 | 35 | 379 |
| $0.07 | 19 | 331 | $149.00 | $12.43 | 10 | 192 |
| $0.08 | 236 | 1,606 | $150.00 | $11.81 | 257 | 2,238 |
| $0.02 | 138 | 443 | $152.50 | $16.22 | 74 | 432 |
| $0.02 | 417 | 1,617 | $155.00 | $17.10 | 115 | 341 |
| $0.03 | 180 | 1,082 | $157.50 | $19.56 | 63 | 138 |
| $0.01 | 431 | 2,245 | $160.00 | $21.85 | 628 | 1,076 |
| $0.04 | 235 | 620 | $162.50 | $26.72 | 484 | 30 |
| $0.02 | 80 | 6,427 | $165.00 | $28.63 | 15 | 86 |
| $0.02 | 12 | 623 | $167.50 | $26.62 | 0 | 1 |
| $0.01 | 54 | 6,016 | $170.00 | $33.00 | 50 | 65 |
| $0.01 | 20 | 1,048 | $172.50 | $31.61 | 0 | 0 |
| $0.01 | 177 | 1,787 | $175.00 | $34.11 | 0 | 5 |
| $0.04 | 106 | 290 | $177.50 | $36.61 | 0 | 0 |
| $0.01 | 31 | 4,130 | $180.00 | $39.11 | 0 | 0 |
| $0.02 | 1 | 81 | $182.50 | $41.61 | 0 | 0 |
| $0.01 | 18 | 1,074 | $185.00 | $44.11 | 0 | 0 |
| $0.00 | 0 | 66 | $187.50 | $46.61 | 0 | 0 |
| $0.27 | 2 | 994 | $190.00 | $49.11 | 0 | 0 |
| $0.00 | 0 | 4 | $192.50 | $51.61 | 0 | 0 |
| $0.00 | 0 | 802 | $195.00 | $54.11 | 0 | 0 |
| $0.00 | 0 | 11 | $197.50 | $56.61 | 0 | 0 |
| $0.01 | 15 | 1,647 | $200.00 | $59.11 | 0 | 3 |
| $0.00 | 0 | 30 | $205.00 | $64.11 | 0 | 0 |
| $0.03 | 4 | 1,361 | $210.00 | $69.11 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $74.11 | 0 | 0 |
| $0.02 | 10 | 1,374 | $220.00 | $79.11 | 0 | 0 |
| $0.34 | 14 | 195 | $230.00 | $89.11 | 0 | 0 |
| $0.00 | 0 | 394 | $240.00 | $99.11 | 0 | 0 |
| $0.00 | 0 | 633 | $250.00 | $109.11 | 0 | 0 |
Oct 23, 2026 (68个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $63.58 | 0 | 0 | $75.00 | $0.00 | 0 | 2 |
| $58.59 | 0 | 0 | $80.00 | $0.11 | 2 | 2 |
| $53.59 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $48.60 | 0 | 2 | $90.00 | $0.07 | 6 | 1 |
| $43.61 | 0 | 6 | $95.00 | $0.01 | 0 | 4 |
| $38.63 | 0 | 2 | $100.00 | $0.06 | 7 | 18 |
| $33.66 | 0 | 0 | $105.00 | $0.05 | 0 | 9 |
| $25.32 | 4 | 5 | $110.00 | $0.12 | 61 | 115 |
| $19.83 | 1 | 1 | $115.00 | $0.33 | 65 | 373 |
| $12.90 | 10 | 7 | $120.00 | $0.87 | 243 | 308 |
| $0.00 | 0 | 0 | $121.00 | $0.00 | 0 | 0 |
| $17.07 | 0 | 0 | $122.00 | $1.15 | 145 | 46 |
| $12.80 | 1 | 0 | $123.00 | $1.27 | 85 | 56 |
| $11.81 | 1 | 0 | $124.00 | $1.57 | 106 | 5 |
| $10.73 | 1 | 8 | $125.00 | $1.80 | 231 | 1,436 |
| $9.84 | 5 | 8 | $126.00 | $1.92 | 50 | 28 |
| $12.69 | 0 | 8 | $127.00 | $2.39 | 221 | 36 |
| $11.86 | 0 | 0 | $128.00 | $2.61 | 255 | 31 |
| $8.11 | 2 | 0 | $129.00 | $2.95 | 354 | 11 |
| $6.49 | 41 | 15 | $130.00 | $3.75 | 407 | 987 |
| $6.05 | 7 | 2 | $131.00 | $3.65 | 148 | 99 |
| $4.32 | 87 | 4 | $132.00 | $4.65 | 142 | 51 |
| $3.96 | 59 | 11 | $133.00 | $5.06 | 105 | 68 |
| $4.00 | 35 | 23 | $134.00 | $5.45 | 279 | 44 |
| $3.10 | 165 | 74 | $135.00 | $5.97 | 324 | 798 |
| $2.78 | 57 | 61 | $136.00 | $6.30 | 13 | 25 |
| $2.40 | 70 | 13 | $137.00 | $7.54 | 41 | 29 |
| $2.13 | 65 | 25 | $138.00 | $7.89 | 37 | 16 |
| $1.79 | 166 | 23 | $139.00 | $8.99 | 23 | 49 |
| $1.57 | 396 | 663 | $140.00 | $9.59 | 327 | 1,251 |
| $1.38 | 71 | 50 | $141.00 | $9.85 | 24 | 82 |
| $1.14 | 26 | 145 | $142.00 | $11.58 | 17 | 108 |
| $1.13 | 28 | 101 | $143.00 | $11.21 | 25 | 125 |
| $0.92 | 47 | 135 | $144.00 | $12.28 | 13 | 60 |
| $0.74 | 330 | 240 | $145.00 | $13.63 | 123 | 1,509 |
| $0.62 | 33 | 175 | $146.00 | $14.05 | 5 | 88 |
| $0.53 | 46 | 164 | $147.00 | $13.74 | 20 | 78 |
| $0.49 | 52 | 94 | $148.00 | $16.33 | 15 | 64 |
| $0.53 | 54 | 34 | $149.00 | $17.01 | 4 | 152 |
| $0.35 | 659 | 1,586 | $150.00 | $18.26 | 80 | 1,084 |
| $0.29 | 64 | 678 | $152.50 | $20.05 | 2 | 99 |
| $0.18 | 111 | 1,405 | $155.00 | $21.52 | 51 | 580 |
| $0.11 | 27 | 368 | $157.50 | $24.85 | 7 | 56 |
| $0.07 | 71 | 709 | $160.00 | $27.50 | 19 | 418 |
| $0.08 | 40 | 235 | $162.50 | $29.27 | 3 | 120 |
| $0.05 | 93 | 983 | $165.00 | $30.78 | 12 | 323 |
| $0.06 | 92 | 335 | $167.50 | $34.90 | 5 | 64 |
| $0.03 | 68 | 712 | $170.00 | $35.84 | 5 | 15 |
| $0.01 | 12 | 108 | $172.50 | $34.07 | 0 | 0 |
| $0.05 | 36 | 477 | $175.00 | $42.98 | 1 | 0 |
| $0.04 | 1 | 67 | $177.50 | $39.07 | 0 | 0 |
| $0.04 | 89 | 496 | $180.00 | $41.57 | 0 | 0 |
| $0.02 | 0 | 45 | $182.50 | $44.07 | 0 | 0 |
| $0.03 | 8 | 221 | $185.00 | $46.57 | 0 | 0 |
| $0.01 | 0 | 33 | $187.50 | $49.07 | 0 | 0 |
| $0.01 | 6 | 453 | $190.00 | $51.57 | 0 | 0 |
| $0.00 | 0 | 8 | $192.50 | $54.07 | 0 | 0 |
| $0.00 | 0 | 139 | $195.00 | $56.57 | 0 | 0 |
| $0.00 | 0 | 11 | $197.50 | $59.07 | 0 | 0 |
| $0.03 | 21 | 178 | $200.00 | $61.57 | 0 | 0 |
| $0.00 | 0 | 28 | $205.00 | $66.57 | 0 | 0 |
| $0.01 | 1 | 41 | $210.00 | $71.57 | 0 | 0 |
| $0.00 | 0 | 88 | $215.00 | $76.57 | 0 | 0 |
| $0.00 | 0 | 10 | $220.00 | $81.57 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $86.57 | 0 | 0 |
| $0.00 | 0 | 2 | $230.00 | $91.57 | 0 | 0 |
| $0.00 | 0 | 2 | $235.00 | $96.57 | 0 | 0 |
| $0.00 | 0 | 18 | $240.00 | $101.57 | 0 | 0 |
Oct 30, 2026 (64个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $63.59 | 0 | 31 | $75.00 | $0.00 | 0 | 0 |
| $58.60 | 0 | 8 | $80.00 | $0.00 | 0 | 0 |
| $53.61 | 0 | 10 | $85.00 | $0.00 | 0 | 0 |
| $48.63 | 0 | 8 | $90.00 | $0.05 | 1 | 6 |
| $43.66 | 0 | 0 | $95.00 | $0.08 | 3 | 6 |
| $38.74 | 0 | 4 | $100.00 | $0.22 | 16 | 59 |
| $33.92 | 0 | 25 | $105.00 | $0.42 | 41 | 240 |
| $29.23 | 0 | 0 | $110.00 | $0.88 | 17 | 109 |
| $19.42 | 1 | 3 | $115.00 | $1.70 | 64 | 428 |
| $19.98 | 0 | 38 | $120.00 | $2.74 | 157 | 652 |
| $0.00 | 0 | 0 | $121.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $122.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $123.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $124.00 | $0.00 | 0 | 0 |
| $16.28 | 0 | 4 | $125.00 | $4.48 | 780 | 402 |
| $0.00 | 0 | 0 | $126.00 | $0.00 | 0 | 0 |
| $14.91 | 0 | 0 | $127.00 | $4.93 | 7 | 5 |
| $14.23 | 0 | 10 | $128.00 | $5.11 | 5 | 2 |
| $13.57 | 0 | 0 | $129.00 | $5.67 | 108 | 63 |
| $9.19 | 165 | 14 | $130.00 | $6.50 | 426 | 730 |
| $12.32 | 0 | 0 | $131.00 | $7.05 | 1 | 2 |
| $7.49 | 3 | 0 | $132.00 | $7.55 | 14 | 1 |
| $7.75 | 1 | 4 | $133.00 | $8.00 | 31 | 5 |
| $7.63 | 8 | 14 | $134.00 | $7.82 | 31 | 54 |
| $6.30 | 11 | 50 | $135.00 | $9.25 | 101 | 1,298 |
| $8.10 | 4 | 7 | $136.00 | $8.60 | 6 | 4 |
| $5.42 | 20 | 23 | $137.00 | $9.94 | 12 | 20 |
| $5.60 | 4 | 10 | $138.00 | $10.97 | 5 | 14 |
| $5.35 | 7 | 8 | $139.00 | $10.10 | 2 | 44 |
| $4.30 | 16 | 48 | $140.00 | $12.02 | 40 | 1,723 |
| $4.23 | 3 | 16 | $141.00 | $11.52 | 24 | 83 |
| $4.32 | 3 | 17 | $142.00 | $13.71 | 16 | 29 |
| $3.75 | 5 | 4 | $143.00 | $14.23 | 9 | 50 |
| $3.19 | 5 | 6 | $144.00 | $13.85 | 7 | 12 |
| $2.98 | 41 | 133 | $145.00 | $15.63 | 50 | 810 |
| $5.08 | 0 | 18 | $146.00 | $16.36 | 4 | 41 |
| $2.59 | 4 | 14 | $147.00 | $15.85 | 4 | 29 |
| $2.70 | 7 | 23 | $148.00 | $16.71 | 2 | 46 |
| $2.20 | 23 | 42 | $149.00 | $18.61 | 3 | 19 |
| $2.03 | 460 | 334 | $150.00 | $19.55 | 44 | 554 |
| $1.62 | 9 | 199 | $152.50 | $18.29 | 3 | 15 |
| $1.24 | 143 | 427 | $155.00 | $23.00 | 10 | 788 |
| $1.18 | 8 | 39 | $157.50 | $22.85 | 1 | 18 |
| $0.85 | 135 | 424 | $160.00 | $28.85 | 10 | 418 |
| $0.81 | 8 | 79 | $162.50 | $29.77 | 2 | 25 |
| $0.55 | 130 | 752 | $165.00 | $31.27 | 3 | 474 |
| $0.38 | 12 | 128 | $167.50 | $29.82 | 0 | 0 |
| $0.35 | 61 | 589 | $170.00 | $36.42 | 1 | 179 |
| $0.35 | 11 | 23 | $172.50 | $40.43 | 1 | 1 |
| $0.32 | 113 | 1,258 | $175.00 | $36.87 | 0 | 11 |
| $0.20 | 4 | 93 | $177.50 | $39.33 | 0 | 1 |
| $0.18 | 23 | 857 | $180.00 | $41.78 | 0 | 14 |
| $0.13 | 21 | 316 | $185.00 | $51.94 | 1 | 39 |
| $0.13 | 5 | 402 | $190.00 | $51.67 | 0 | 12 |
| $0.10 | 7 | 563 | $195.00 | $56.65 | 0 | 0 |
| $0.06 | 25 | 374 | $200.00 | $61.63 | 0 | 0 |
| $0.06 | 10 | 54 | $205.00 | $66.61 | 0 | 0 |
| $0.14 | 0 | 224 | $210.00 | $71.59 | 0 | 0 |
| $0.12 | 0 | 38 | $215.00 | $76.58 | 0 | 0 |
| $0.09 | 0 | 202 | $220.00 | $81.57 | 0 | 0 |
| $0.07 | 0 | 16 | $225.00 | $86.57 | 0 | 0 |
| $0.05 | 0 | 125 | $230.00 | $91.57 | 0 | 0 |
| $0.03 | 0 | 3 | $235.00 | $96.57 | 0 | 0 |
| $0.02 | 0 | 49 | $240.00 | $101.57 | 0 | 0 |
Nov 6, 2026 (58个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $63.82 | 0 | 0 | $75.00 | $0.23 | 0 | 0 |
| $58.90 | 0 | 4 | $80.00 | $0.30 | 0 | 0 |
| $53.98 | 0 | 0 | $85.00 | $0.21 | 12 | 1 |
| $49.06 | 0 | 1 | $90.00 | $0.28 | 12 | 1 |
| $44.14 | 0 | 0 | $95.00 | $0.50 | 0 | 0 |
| $39.22 | 0 | 1 | $100.00 | $0.44 | 4 | 2 |
| $34.43 | 0 | 0 | $105.00 | $0.70 | 1 | 26 |
| $29.71 | 0 | 17 | $110.00 | $1.07 | 3 | 28 |
| $24.99 | 0 | 0 | $115.00 | $2.14 | 14 | 195 |
| $16.00 | 1 | 6 | $120.00 | $3.39 | 13 | 172 |
| $0.00 | 0 | 0 | $121.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $122.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $123.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $124.00 | $0.00 | 0 | 0 |
| $17.12 | 0 | 1 | $125.00 | $5.10 | 29 | 209 |
| $0.00 | 0 | 0 | $126.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $127.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $128.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $129.00 | $0.00 | 0 | 0 |
| $13.66 | 0 | 62 | $130.00 | $7.57 | 775 | 248 |
| $0.00 | 0 | 0 | $131.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $132.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $133.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $134.00 | $0.00 | 0 | 0 |
| $7.20 | 31 | 39 | $135.00 | $9.50 | 69 | 355 |
| $0.00 | 0 | 0 | $136.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $137.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $138.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $139.00 | $0.00 | 0 | 0 |
| $5.00 | 10 | 19 | $140.00 | $12.96 | 32 | 636 |
| $0.00 | 0 | 0 | $141.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $142.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $143.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $144.00 | $0.00 | 0 | 0 |
| $3.90 | 16 | 84 | $145.00 | $16.82 | 20 | 532 |
| $0.00 | 0 | 0 | $146.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $147.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $148.00 | $0.00 | 0 | 0 |
| $3.25 | 40 | 131 | $150.00 | $19.83 | 12 | 442 |
| $0.00 | 0 | 0 | $152.50 | $0.00 | 0 | 0 |
| $2.16 | 16 | 92 | $155.00 | $23.90 | 10 | 357 |
| $0.00 | 0 | 0 | $157.50 | $0.00 | 0 | 0 |
| $1.45 | 15 | 379 | $160.00 | $28.87 | 4 | 208 |
| $1.00 | 38 | 171 | $165.00 | $33.02 | 6 | 151 |
| $0.75 | 9 | 450 | $170.00 | $36.90 | 2 | 11 |
| $0.59 | 10 | 140 | $175.00 | $42.68 | 4 | 7 |
| $0.42 | 18 | 527 | $180.00 | $42.03 | 0 | 11 |
| $0.27 | 7 | 367 | $185.00 | $51.96 | 1 | 2 |
| $0.24 | 9 | 219 | $190.00 | $55.31 | 2 | 2 |
| $0.22 | 5 | 48 | $195.00 | $56.65 | 0 | 0 |
| $0.21 | 2 | 57 | $200.00 | $61.64 | 0 | 0 |
| $0.09 | 1 | 45 | $205.00 | $66.63 | 0 | 0 |
| $0.24 | 0 | 53 | $210.00 | $71.63 | 0 | 0 |
| $0.23 | 0 | 9 | $215.00 | $76.62 | 0 | 0 |
| $0.23 | 0 | 46 | $220.00 | $81.62 | 0 | 0 |
| $0.22 | 0 | 2 | $225.00 | $86.61 | 0 | 0 |
| $0.21 | 0 | 31 | $230.00 | $91.61 | 0 | 0 |
| $0.21 | 0 | 0 | $235.00 | $96.60 | 0 | 0 |
Nov 13, 2026 (33个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $64.06 | 0 | 0 | $75.00 | $0.06 | 0 | 0 |
| $59.10 | 0 | 4 | $80.00 | $0.09 | 0 | 0 |
| $54.15 | 0 | 0 | $85.00 | $0.13 | 0 | 0 |
| $49.21 | 0 | 0 | $90.00 | $0.17 | 1 | 24 |
| $44.28 | 0 | 0 | $95.00 | $0.26 | 21 | 2 |
| $39.36 | 0 | 21 | $100.00 | $0.55 | 2 | 1 |
| $34.71 | 0 | 0 | $105.00 | $0.53 | 1 | 31 |
| $30.21 | 0 | 0 | $110.00 | $2.02 | 4 | 88 |
| $25.72 | 0 | 15 | $115.00 | $2.84 | 13 | 48 |
| $21.66 | 0 | 15 | $120.00 | $4.25 | 20 | 103 |
| $17.82 | 0 | 0 | $125.00 | $5.67 | 16 | 133 |
| $11.12 | 2 | 4 | $130.00 | $7.80 | 8 | 237 |
| $8.40 | 129 | 29 | $135.00 | $10.97 | 16 | 291 |
| $6.60 | 7 | 43 | $140.00 | $14.80 | 13 | 324 |
| $5.30 | 3 | 21 | $145.00 | $15.95 | 4 | 145 |
| $3.90 | 7 | 167 | $150.00 | $20.71 | 5 | 289 |
| $3.00 | 9 | 35 | $155.00 | $24.55 | 2 | 44 |
| $1.96 | 22 | 93 | $160.00 | $26.38 | 2 | 140 |
| $1.39 | 3 | 42 | $165.00 | $31.94 | 3 | 12 |
| $1.10 | 6 | 25 | $170.00 | $32.75 | 0 | 9 |
| $0.81 | 8 | 39 | $175.00 | $40.81 | 1 | 5 |
| $0.65 | 2 | 34 | $180.00 | $42.08 | 0 | 7 |
| $0.70 | 0 | 39 | $185.00 | $50.10 | 1 | 1 |
| $0.35 | 6 | 72 | $190.00 | $51.75 | 0 | 0 |
| $0.89 | 1 | 25 | $195.00 | $56.67 | 0 | 0 |
| $0.20 | 3 | 21 | $200.00 | $61.61 | 0 | 0 |
| $0.48 | 1 | 4 | $205.00 | $66.58 | 0 | 0 |
| $0.24 | 0 | 6 | $210.00 | $71.57 | 0 | 0 |
| $0.19 | 0 | 7 | $215.00 | $76.57 | 0 | 0 |
| $0.15 | 0 | 3 | $220.00 | $81.57 | 0 | 0 |
| $0.12 | 0 | 5 | $225.00 | $86.57 | 0 | 0 |
| $0.10 | 0 | 12 | $230.00 | $91.57 | 0 | 0 |
| $0.08 | 0 | 0 | $235.00 | $96.57 | 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 12:08，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 20:02:22 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
康宁公司 讨论区 0 条评论