吉能瑞克
GNRC
192.68
-5.72
-2.88%
吉能瑞克
US · GNRC
#1305 按市值排名
上市于 1970
192.68
-5.72
-2.88%
实时 - 追踪5344个代码 - 心跳于481秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
1351 836
■ 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64.28%——对应一个标准差的波动区间大约为$158.99–$226.37。
期权隐含区间（约68%概率），27天
$158.99现价 $192.68$226.37
分析师目标价区间（约12个月）
$232.00均值 $293.00$375.00
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 9 $230.00 | 看涨 | $1.20 | 388 | 269 | 91.29% |
| Oct 9 $215.00 | 看跌 | $0.90 | 165 | 55 | 121.10% |
| Oct 9 $225.00 | 看涨 | $2.70 | 154 | 223 | 89.97% |
| Oct 9 $220.00 | 看涨 | $5.23 | 139 | 159 | 73.66% |
| Oct 23 $192.50 | 看跌 | $6.01 | 103 | 32 | 58.12% |
| Oct 2 $220.00 | 看涨 | $0.21 | 55 | 180 | 133.73% |
| Oct 23 $205.00 | 看涨 | $1.53 | 52 | 25 | 52.84% |
| Oct 2 $200.00 | 看涨 | $8.50 | 50 | 71 | 137.46% |
| Oct 2 $215.00 | 看涨 | $0.84 | 41 | 89 | 143.52% |
| Oct 23 $175.00 | 看跌 | $0.75 | 40 | 36 | 62.42% |
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）
Oct 2, 2026 (61个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $97.24 | 0 | 0 | $110.00 | $0.00 | 0 | 2 |
| $92.24 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $87.24 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $82.24 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $77.24 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $72.24 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $67.24 | 0 | 0 | $140.00 | $0.00 | 0 | 1 |
| $63.25 | 0 | 0 | $144.00 | $0.00 | 0 | 0 |
| $62.25 | 0 | 0 | $145.00 | $0.00 | 0 | 5 |
| $61.25 | 0 | 0 | $146.00 | $0.00 | 0 | 1 |
| $60.25 | 0 | 0 | $147.00 | $0.00 | 0 | 0 |
| $59.25 | 0 | 0 | $148.00 | $0.00 | 0 | 0 |
| $58.25 | 0 | 0 | $149.00 | $0.00 | 0 | 0 |
| $57.25 | 0 | 0 | $150.00 | $0.00 | 0 | 10 |
| $54.75 | 0 | 0 | $152.50 | $0.00 | 0 | 0 |
| $52.25 | 0 | 0 | $155.00 | $0.00 | 0 | 256 |
| $49.75 | 0 | 0 | $157.50 | $0.00 | 0 | 0 |
| $47.25 | 0 | 0 | $160.00 | $0.00 | 0 | 15 |
| $44.75 | 0 | 0 | $162.50 | $0.00 | 0 | 0 |
| $42.25 | 0 | 0 | $165.00 | $0.00 | 0 | 10 |
| $39.75 | 0 | 1 | $167.50 | $0.00 | 0 | 1 |
| $37.26 | 0 | 3 | $170.00 | $0.01 | 0 | 58 |
| $34.76 | 0 | 0 | $172.50 | $0.01 | 0 | 0 |
| $32.27 | 0 | 0 | $175.00 | $0.13 | 9 | 29 |
| $29.80 | 0 | 11 | $177.50 | $0.05 | 0 | 5 |
| $27.33 | 0 | 326 | $180.00 | $0.07 | 0 | 94 |
| $24.85 | 0 | 1 | $182.50 | $0.10 | 0 | 17 |
| $20.40 | 10 | 305 | $185.00 | $0.23 | 9 | 67 |
| $19.92 | 0 | 10 | $187.50 | $0.16 | 0 | 73 |
| $17.45 | 0 | 26 | $190.00 | $0.06 | 6 | 204 |
| $14.99 | 0 | 6 | $192.50 | $0.21 | 2 | 572 |
| $10.70 | 10 | 34 | $195.00 | $0.33 | 2 | 75 |
| $10.26 | 0 | 3 | $197.50 | $0.42 | 6 | 19 |
| $8.50 | 50 | 71 | $200.00 | $0.74 | 12 | 117 |
| $6.00 | 3 | 21 | $202.50 | $2.50 | 1 | 76 |
| $3.10 | 6 | 194 | $205.00 | $1.67 | 5 | 55 |
| $2.05 | 3 | 67 | $207.50 | $2.80 | 2 | 76 |
| $1.80 | 25 | 210 | $210.00 | $3.71 | 7 | 31 |
| $1.25 | 20 | 74 | $212.50 | $5.30 | 4 | 128 |
| $0.84 | 41 | 89 | $215.00 | $9.19 | 0 | 15 |
| $0.79 | 0 | 19 | $217.50 | $11.11 | 0 | 2 |
| $0.21 | 55 | 180 | $220.00 | $11.53 | 2 | 1 |
| $0.05 | 2 | 11 | $222.50 | $15.92 | 0 | 0 |
| $0.10 | 9 | 56 | $225.00 | $18.33 | 0 | 0 |
| $0.39 | 0 | 2 | $227.50 | $20.76 | 0 | 0 |
| $0.05 | 7 | 134 | $230.00 | $23.19 | 0 | 0 |
| $0.14 | 0 | 21 | $235.00 | $28.07 | 0 | 0 |
| $0.06 | 0 | 46 | $240.00 | $33.05 | 0 | 0 |
| $0.02 | 0 | 9 | $245.00 | $38.05 | 0 | 0 |
| $0.03 | 1 | 11 | $250.00 | $43.05 | 0 | 0 |
| $0.00 | 0 | 31 | $255.00 | $48.05 | 0 | 0 |
| $0.00 | 0 | 5 | $260.00 | $53.05 | 0 | 0 |
| $0.00 | 0 | 1 | $265.00 | $58.05 | 0 | 0 |
| $0.00 | 0 | 3 | $270.00 | $63.05 | 0 | 0 |
| $0.00 | 0 | 2 | $275.00 | $68.05 | 0 | 0 |
| $0.00 | 0 | 11 | $280.00 | $73.05 | 0 | 0 |
| $0.00 | 0 | 1 | $285.00 | $78.05 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $83.05 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $88.05 | 0 | 0 |
| $0.00 | 0 | 1 | $300.00 | $93.05 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $98.05 | 0 | 0 |
Oct 9, 2026 (52个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $111.34 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $106.34 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $101.34 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $96.34 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $91.34 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $86.34 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $81.34 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $76.34 | 0 | 0 | $145.00 | $0.00 | 0 | 8 |
| $72.80 | 7 | 2 | $150.00 | $0.00 | 0 | 3 |
| $66.34 | 0 | 0 | $155.00 | $0.00 | 0 | 1 |
| $61.34 | 0 | 0 | $160.00 | $0.00 | 0 | 7 |
| $56.34 | 0 | 0 | $165.00 | $0.00 | 0 | 7 |
| $52.80 | 3 | 1 | $170.00 | $0.00 | 0 | 8 |
| $46.34 | 0 | 0 | $175.00 | $0.00 | 0 | 20 |
| $46.21 | 1 | 126 | $180.00 | $0.00 | 0 | 186 |
| $43.73 | 1 | 8 | $182.50 | $0.00 | 0 | 1 |
| $36.34 | 0 | 12 | $185.00 | $0.00 | 0 | 55 |
| $33.84 | 0 | 3 | $187.50 | $0.01 | 0 | 0 |
| $31.35 | 0 | 33 | $190.00 | $0.01 | 0 | 29 |
| $28.86 | 0 | 0 | $192.50 | $0.03 | 0 | 7 |
| $26.39 | 0 | 5 | $195.00 | $0.06 | 0 | 38 |
| $23.94 | 0 | 5 | $197.50 | $0.03 | 5 | 17 |
| $27.09 | 1 | 24 | $200.00 | $0.10 | 5 | 66 |
| $19.18 | 0 | 17 | $202.50 | $0.34 | 0 | 506 |
| $15.40 | 4 | 20 | $205.00 | $0.05 | 11 | 114 |
| $14.50 | 0 | 25 | $207.50 | $0.15 | 5 | 150 |
| $9.70 | 3 | 363 | $210.00 | $0.35 | 10 | 55 |
| $9.90 | 6 | 21 | $212.50 | $0.55 | 26 | 67 |
| $5.45 | 8 | 58 | $215.00 | $0.90 | 165 | 55 |
| $7.42 | 12 | 40 | $217.50 | $1.20 | 22 | 20 |
| $5.23 | 139 | 159 | $220.00 | $1.80 | 33 | 13 |
| $1.85 | 20 | 22 | $222.50 | $2.23 | 2 | 3 |
| $2.70 | 154 | 223 | $225.00 | $4.00 | 7 | 27 |
| $2.85 | 14 | 16 | $227.50 | $5.50 | 2 | 0 |
| $1.20 | 388 | 269 | $230.00 | $8.70 | 1 | 5 |
| $0.10 | 30 | 24 | $232.50 | $11.99 | 0 | 0 |
| $0.35 | 23 | 55 | $235.00 | $14.33 | 0 | 0 |
| $0.50 | 0 | 7 | $237.50 | $13.80 | 1 | 0 |
| $0.25 | 30 | 19 | $240.00 | $19.00 | 0 | 0 |
| $0.15 | 0 | 12 | $245.00 | $23.81 | 0 | 0 |
| $0.10 | 1 | 13 | $250.00 | $28.72 | 0 | 0 |
| $0.03 | 0 | 8 | $255.00 | $33.69 | 0 | 0 |
| $0.01 | 0 | 5 | $260.00 | $38.67 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $43.66 | 0 | 0 |
| $0.00 | 0 | 3 | $270.00 | $48.66 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $53.66 | 0 | 0 |
| $0.00 | 0 | 10 | $280.00 | $58.66 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $63.66 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $68.66 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $73.66 | 0 | 0 |
| $0.05 | 1 | 10 | $300.00 | $78.66 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $83.66 | 0 | 0 |
Oct 16, 2026 (49个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $68.41 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $63.41 | 0 | 0 | $135.00 | $0.01 | 0 | 17 |
| $58.42 | 0 | 0 | $140.00 | $0.02 | 0 | 90 |
| $53.45 | 0 | 50 | $145.00 | $0.04 | 0 | 93 |
| $48.50 | 0 | 50 | $150.00 | $0.09 | 0 | 41 |
| $43.59 | 0 | 0 | $155.00 | $0.18 | 0 | 125 |
| $38.72 | 0 | 3 | $160.00 | $0.31 | 0 | 114 |
| $33.85 | 0 | 7 | $165.00 | $0.44 | 0 | 99 |
| $28.98 | 0 | 8 | $170.00 | $0.57 | 0 | 323 |
| $24.11 | 0 | 22 | $175.00 | $0.70 | 0 | 334 |
| $19.25 | 0 | 227 | $180.00 | $0.83 | 0 | 744 |
| $16.81 | 0 | 12 | $182.50 | $0.90 | 0 | 4 |
| $14.38 | 0 | 43 | $185.00 | $0.96 | 0 | 270 |
| $11.94 | 0 | 3 | $187.50 | $1.03 | 0 | 43 |
| $7.90 | 2 | 70 | $190.00 | $0.30 | 10 | 1,588 |
| $4.40 | 1 | 38 | $192.50 | $1.16 | 0 | 139 |
| $4.78 | 0 | 113 | $195.00 | $1.36 | 0 | 1,084 |
| $1.97 | 2 | 33 | $197.50 | $2.82 | 0 | 193 |
| $1.08 | 10 | 246 | $200.00 | $6.20 | 1 | 764 |
| $1.83 | 0 | 113 | $202.50 | $6.50 | 3 | 92 |
| $1.30 | 0 | 68 | $205.00 | $9.78 | 10 | 138 |
| $0.80 | 0 | 41 | $207.50 | $9.89 | 0 | 214 |
| $0.12 | 1 | 440 | $210.00 | $14.40 | 2 | 237 |
| $0.30 | 0 | 45 | $212.50 | $14.39 | 0 | 44 |
| $0.17 | 0 | 125 | $215.00 | $16.76 | 0 | 61 |
| $0.10 | 1 | 46 | $217.50 | $19.18 | 0 | 10 |
| $0.10 | 4 | 626 | $220.00 | $21.64 | 0 | 36 |
| $0.02 | 0 | 50 | $222.50 | $24.12 | 0 | 1 |
| $0.01 | 0 | 226 | $225.00 | $26.61 | 0 | 2 |
| $0.01 | 0 | 69 | $227.50 | $29.10 | 0 | 2 |
| $0.00 | 0 | 351 | $230.00 | $31.60 | 0 | 0 |
| $0.00 | 0 | 28 | $232.50 | $34.10 | 0 | 0 |
| $0.00 | 0 | 54 | $235.00 | $36.60 | 0 | 0 |
| $0.00 | 0 | 3 | $237.50 | $39.10 | 0 | 0 |
| $0.00 | 0 | 374 | $240.00 | $41.60 | 0 | 0 |
| $0.00 | 0 | 2 | $242.50 | $44.10 | 0 | 0 |
| $0.00 | 0 | 11 | $245.00 | $46.60 | 0 | 0 |
| $0.00 | 0 | 0 | $247.50 | $49.10 | 0 | 0 |
| $0.00 | 0 | 107 | $250.00 | $51.60 | 0 | 0 |
| $0.00 | 0 | 2 | $255.00 | $56.60 | 0 | 0 |
| $0.00 | 0 | 34 | $260.00 | $61.60 | 0 | 0 |
| $0.00 | 0 | 5 | $265.00 | $66.60 | 0 | 0 |
| $0.00 | 0 | 2 | $270.00 | $71.60 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $76.60 | 0 | 0 |
| $0.50 | 1 | 8 | $280.00 | $81.60 | 0 | 0 |
| $0.00 | 0 | 7 | $290.00 | $91.60 | 0 | 0 |
| $0.00 | 0 | 143 | $300.00 | $101.60 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $111.60 | 0 | 0 |
| $0.00 | 0 | 106 | $320.00 | $121.60 | 0 | 0 |
Oct 23, 2026 (54个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $88.43 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $83.44 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $78.44 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $73.44 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $68.45 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $63.45 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $58.46 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $53.46 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $48.47 | 0 | 1 | $150.00 | $0.00 | 0 | 1 |
| $43.48 | 0 | 0 | $155.00 | $0.01 | 0 | 1 |
| $38.52 | 0 | 1 | $160.00 | $0.04 | 0 | 4 |
| $33.59 | 0 | 0 | $165.00 | $0.12 | 0 | 30 |
| $28.76 | 0 | 0 | $170.00 | $0.44 | 5 | 5 |
| $0.00 | 0 | 0 | $172.50 | $0.00 | 0 | 0 |
| $24.09 | 0 | 25 | $175.00 | $0.75 | 40 | 36 |
| $21.79 | 0 | 0 | $177.50 | $1.26 | 3 | 0 |
| $19.48 | 0 | 103 | $180.00 | $1.68 | 2 | 547 |
| $17.30 | 0 | 0 | $182.50 | $1.31 | 0 | 0 |
| $15.12 | 0 | 4 | $185.00 | $2.70 | 33 | 142 |
| $13.13 | 0 | 3 | $187.50 | $3.13 | 1 | 107 |
| $11.18 | 0 | 10 | $190.00 | $4.60 | 22 | 78 |
| $9.23 | 0 | 15 | $192.50 | $6.01 | 103 | 32 |
| $4.27 | 11 | 8 | $195.00 | $7.35 | 12 | 11 |
| $3.64 | 13 | 19 | $197.50 | $8.23 | 6 | 14 |
| $5.73 | 0 | 37 | $200.00 | $7.49 | 4 | 246 |
| $2.00 | 2 | 2 | $202.50 | $8.85 | 0 | 17 |
| $1.53 | 52 | 25 | $205.00 | $11.20 | 6 | 24 |
| $2.11 | 2 | 14 | $207.50 | $12.16 | 0 | 41 |
| $1.45 | 22 | 238 | $210.00 | $18.00 | 8 | 114 |
| $1.15 | 1 | 26 | $212.50 | $15.79 | 0 | 3 |
| $1.22 | 0 | 25 | $215.00 | $17.72 | 0 | 30 |
| $1.09 | 0 | 11 | $217.50 | $20.10 | 0 | 4 |
| $0.93 | 6 | 85 | $220.00 | $22.47 | 0 | 12 |
| $0.87 | 6 | 10 | $222.50 | $24.85 | 0 | 2 |
| $1.15 | 2 | 339 | $225.00 | $27.22 | 0 | 1 |
| $0.59 | 0 | 16 | $227.50 | $29.60 | 0 | 0 |
| $0.10 | 2 | 70 | $230.00 | $31.98 | 0 | 400 |
| $0.36 | 0 | 8 | $232.50 | $34.38 | 0 | 0 |
| $0.28 | 0 | 4 | $235.00 | $36.80 | 0 | 15 |
| $0.22 | 0 | 4 | $237.50 | $39.24 | 0 | 0 |
| $0.17 | 0 | 40 | $240.00 | $41.70 | 0 | 0 |
| $0.13 | 0 | 0 | $242.50 | $44.17 | 0 | 0 |
| $0.10 | 0 | 6 | $245.00 | $46.64 | 0 | 0 |
| $0.08 | 0 | 0 | $247.50 | $49.12 | 0 | 0 |
| $0.06 | 0 | 14 | $250.00 | $51.61 | 0 | 0 |
| $0.05 | 0 | 4 | $252.50 | $54.10 | 0 | 0 |
| $0.04 | 0 | 1 | $255.00 | $56.60 | 0 | 0 |
| $0.02 | 0 | 12 | $260.00 | $61.60 | 0 | 0 |
| $0.01 | 0 | 4 | $265.00 | $66.60 | 0 | 0 |
| $0.01 | 0 | 6 | $270.00 | $71.60 | 0 | 0 |
| $0.00 | 0 | 1 | $275.00 | $76.60 | 0 | 0 |
| $0.00 | 0 | 2 | $280.00 | $81.60 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $86.60 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $91.60 | 0 | 0 |
Oct 30, 2026 (53个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $89.18 | 0 | 0 | $110.00 | $0.37 | 0 | 0 |
| $84.26 | 0 | 0 | $115.00 | $0.44 | 0 | 0 |
| $79.36 | 0 | 0 | $120.00 | $0.52 | 0 | 0 |
| $74.46 | 0 | 0 | $125.00 | $0.62 | 0 | 0 |
| $69.57 | 0 | 0 | $130.00 | $0.72 | 0 | 0 |
| $64.70 | 0 | 0 | $135.00 | $0.84 | 0 | 1 |
| $59.84 | 0 | 0 | $140.00 | $0.97 | 0 | 2 |
| $54.99 | 0 | 0 | $145.00 | $0.30 | 3 | 2 |
| $50.15 | 0 | 0 | $150.00 | $1.27 | 0 | 0 |
| $45.33 | 0 | 0 | $155.00 | $0.30 | 1 | 3 |
| $40.50 | 0 | 0 | $160.00 | $1.47 | 5 | 17 |
| $35.83 | 0 | 0 | $165.00 | $1.92 | 0 | 14 |
| $31.15 | 0 | 0 | $170.00 | $2.35 | 6 | 45 |
| $0.00 | 0 | 0 | $172.50 | $0.00 | 0 | 0 |
| $26.99 | 0 | 0 | $175.00 | $4.50 | 6 | 39 |
| $25.04 | 0 | 0 | $177.50 | $3.90 | 5 | 0 |
| $23.10 | 0 | 5 | $180.00 | $5.50 | 26 | 111 |
| $21.40 | 0 | 0 | $182.50 | $4.98 | 0 | 0 |
| $19.71 | 0 | 2 | $185.00 | $8.00 | 11 | 39 |
| $18.10 | 0 | 0 | $187.50 | $9.08 | 36 | 1 |
| $16.50 | 0 | 27 | $190.00 | $10.23 | 37 | 36 |
| $15.03 | 0 | 0 | $192.50 | $9.65 | 1 | 2 |
| $10.05 | 3 | 2 | $195.00 | $12.12 | 15 | 53 |
| $10.00 | 1 | 1 | $197.50 | $12.16 | 1 | 2 |
| $8.10 | 7 | 107 | $200.00 | $15.77 | 7 | 251 |
| $10.21 | 0 | 2 | $202.50 | $13.55 | 1 | 0 |
| $6.95 | 15 | 64 | $205.00 | $17.20 | 1 | 64 |
| $8.13 | 0 | 0 | $207.50 | $16.70 | 0 | 0 |
| $7.17 | 0 | 61 | $210.00 | $18.60 | 1 | 40 |
| $6.21 | 0 | 1 | $212.50 | $19.79 | 0 | 0 |
| $3.69 | 1 | 39 | $215.00 | $21.53 | 0 | 37 |
| $4.87 | 0 | 2 | $217.50 | $26.90 | 7 | 2 |
| $2.74 | 28 | 59 | $220.00 | $25.39 | 0 | 15 |
| $3.71 | 0 | 1 | $222.50 | $27.32 | 0 | 0 |
| $2.05 | 1 | 23 | $225.00 | $29.25 | 0 | 3 |
| $2.60 | 0 | 2 | $227.50 | $31.23 | 0 | 0 |
| $2.50 | 1 | 151 | $230.00 | $33.46 | 0 | 28 |
| $1.60 | 1 | 2 | $232.50 | $35.76 | 0 | 0 |
| $1.91 | 0 | 128 | $235.00 | $38.06 | 0 | 64 |
| $1.70 | 0 | 1 | $237.50 | $40.36 | 0 | 0 |
| $1.50 | 0 | 96 | $240.00 | $42.67 | 0 | 10 |
| $1.29 | 0 | 0 | $242.50 | $44.97 | 0 | 0 |
| $1.12 | 0 | 23 | $245.00 | $47.31 | 0 | 0 |
| $0.96 | 0 | 0 | $247.50 | $49.67 | 0 | 0 |
| $0.82 | 0 | 73 | $250.00 | $52.05 | 0 | 0 |
| $0.60 | 0 | 23 | $255.00 | $56.86 | 0 | 0 |
| $0.44 | 0 | 27 | $260.00 | $61.73 | 0 | 0 |
| $0.31 | 0 | 16 | $265.00 | $66.65 | 0 | 0 |
| $0.22 | 0 | 4 | $270.00 | $71.61 | 0 | 0 |
| $0.16 | 0 | 13 | $275.00 | $76.60 | 0 | 0 |
| $0.11 | 0 | 2 | $280.00 | $81.60 | 0 | 0 |
| $0.08 | 0 | 0 | $285.00 | $86.60 | 0 | 0 |
| $0.05 | 0 | 2 | $290.00 | $91.60 | 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 | |
| $89.56 | 0 | 0 | $110.00 | $0.60 | 0 | 0 |
| $84.68 | 0 | 0 | $115.00 | $0.71 | 0 | 0 |
| $79.81 | 0 | 0 | $120.00 | $0.82 | 0 | 0 |
| $74.93 | 0 | 0 | $125.00 | $0.94 | 0 | 0 |
| $70.06 | 0 | 0 | $130.00 | $1.05 | 0 | 0 |
| $65.19 | 0 | 0 | $135.00 | $1.02 | 1 | 0 |
| $60.31 | 0 | 0 | $140.00 | $1.12 | 1 | 0 |
| $55.44 | 0 | 0 | $145.00 | $1.39 | 0 | 0 |
| $50.56 | 0 | 0 | $150.00 | $0.92 | 1 | 1 |
| $45.74 | 0 | 0 | $155.00 | $1.67 | 0 | 3 |
| $40.91 | 0 | 0 | $160.00 | $1.38 | 1 | 2 |
| $36.44 | 0 | 0 | $165.00 | $2.35 | 0 | 3 |
| $31.97 | 0 | 0 | $170.00 | $3.20 | 4 | 1 |
| $0.00 | 0 | 0 | $172.50 | $0.00 | 0 | 0 |
| $27.91 | 0 | 0 | $175.00 | $5.32 | 8 | 13 |
| $0.00 | 0 | 0 | $177.50 | $0.00 | 0 | 0 |
| $24.51 | 0 | 0 | $180.00 | $5.80 | 2 | 2 |
| $0.00 | 0 | 0 | $182.50 | $0.00 | 0 | 0 |
| $21.22 | 0 | 0 | $185.00 | $6.70 | 1 | 2 |
| $0.00 | 0 | 0 | $187.50 | $0.00 | 0 | 0 |
| $13.70 | 2 | 2 | $190.00 | $9.71 | 3 | 31 |
| $0.00 | 0 | 0 | $192.50 | $0.00 | 0 | 0 |
| $15.26 | 0 | 3 | $195.00 | $11.13 | 0 | 26 |
| $0.00 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $9.40 | 3 | 6 | $200.00 | $16.20 | 6 | 16 |
| $0.00 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $10.22 | 0 | 4 | $205.00 | $16.09 | 0 | 21 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $6.10 | 2 | 14 | $210.00 | $19.41 | 0 | 22 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $6.84 | 0 | 8 | $215.00 | $22.73 | 0 | 51 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $3.75 | 1 | 9 | $220.00 | $26.55 | 0 | 0 |
| $4.70 | 0 | 5 | $225.00 | $30.61 | 0 | 2 |
| $3.91 | 0 | 22 | $230.00 | $34.84 | 0 | 1 |
| $2.25 | 1 | 1 | $235.00 | $38.00 | 2 | 2 |
| $2.59 | 0 | 11 | $240.00 | $43.55 | 0 | 0 |
| $1.92 | 0 | 1 | $245.00 | $47.92 | 0 | 0 |
| $0.80 | 20 | 38 | $250.00 | $52.79 | 0 | 0 |
| $1.71 | 0 | 1 | $255.00 | $57.71 | 0 | 0 |
| $1.63 | 0 | 2 | $260.00 | $62.64 | 0 | 0 |
| $1.55 | 0 | 1 | $265.00 | $67.57 | 0 | 0 |
| $1.47 | 0 | 7 | $270.00 | $72.49 | 0 | 0 |
| $1.40 | 0 | 0 | $275.00 | $77.42 | 0 | 0 |
| $1.32 | 0 | 2 | $280.00 | $82.35 | 0 | 0 |
| $1.24 | 0 | 0 | $285.00 | $87.28 | 0 | 0 |
| $1.16 | 0 | 0 | $290.00 | $92.21 | 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 | |
| $90.27 | 0 | 0 | $110.00 | $1.16 | 0 | 0 |
| $85.30 | 0 | 0 | $115.00 | $1.18 | 0 | 0 |
| $80.34 | 0 | 0 | $120.00 | $1.20 | 0 | 0 |
| $75.37 | 0 | 0 | $125.00 | $1.22 | 0 | 0 |
| $70.41 | 0 | 0 | $130.00 | $1.24 | 0 | 0 |
| $65.44 | 0 | 0 | $135.00 | $1.26 | 0 | 0 |
| $60.48 | 0 | 1 | $140.00 | $1.27 | 0 | 0 |
| $55.51 | 0 | 0 | $145.00 | $1.29 | 0 | 0 |
| $50.55 | 0 | 0 | $150.00 | $1.30 | 1 | 3 |
| $45.58 | 0 | 0 | $155.00 | $1.33 | 0 | 0 |
| $41.11 | 0 | 0 | $160.00 | $2.45 | 1 | 1 |
| $36.85 | 0 | 0 | $165.00 | $2.58 | 0 | 0 |
| $32.59 | 0 | 1 | $170.00 | $3.30 | 0 | 1 |
| $28.65 | 0 | 0 | $175.00 | $5.70 | 1 | 6 |
| $25.28 | 1 | 0 | $180.00 | $5.57 | 0 | 12 |
| $21.79 | 0 | 1 | $185.00 | $7.48 | 0 | 1 |
| $14.40 | 1 | 0 | $190.00 | $9.39 | 0 | 15 |
| $12.00 | 1 | 0 | $195.00 | $11.92 | 0 | 6 |
| $13.78 | 0 | 5 | $200.00 | $14.46 | 0 | 8 |
| $11.50 | 0 | 1 | $205.00 | $17.17 | 0 | 3 |
| $9.55 | 0 | 3 | $210.00 | $20.23 | 0 | 8 |
| $5.50 | 25 | 13 | $215.00 | $23.62 | 0 | 0 |
| $5.48 | 1 | 45 | $220.00 | $27.24 | 0 | 7 |
| $5.15 | 0 | 0 | $225.00 | $30.87 | 0 | 1 |
| $3.50 | 3 | 4 | $230.00 | $34.89 | 0 | 0 |
| $3.55 | 0 | 1 | $235.00 | $39.30 | 0 | 0 |
| $2.94 | 0 | 1 | $240.00 | $43.72 | 0 | 0 |
| $1.69 | 3 | 4 | $245.00 | $48.14 | 0 | 0 |
| $1.72 | 0 | 16 | $250.00 | $52.59 | 0 | 0 |
| $1.69 | 0 | 0 | $255.00 | $57.55 | 0 | 0 |
| $1.65 | 0 | 0 | $260.00 | $62.52 | 0 | 0 |
| $1.61 | 0 | 0 | $265.00 | $67.48 | 0 | 0 |
| $1.57 | 0 | 1 | $270.00 | $72.44 | 0 | 0 |
| $1.53 | 0 | 2 | $275.00 | $77.41 | 0 | 0 |
| $1.49 | 0 | 0 | $280.00 | $82.37 | 0 | 0 |
| $1.46 | 0 | 0 | $285.00 | $87.34 | 0 | 0 |
| $1.42 | 0 | 1 | $290.00 | $92.30 | 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 13:39，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。
吉能瑞克 讨论区 0 条评论