家得宝
HD
309.63
+1.39
+0.45%
家得宝
US · HD
#52 按市值排名
上市于 1981
309.63
+1.39
+0.45%
实时 - 追踪5344个代码 - 心跳于84秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
28985 19175
■ 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28.84%——对应一个标准差的波动区间大约为$285.34–$333.92。
期权隐含区间（约68%概率），27天
$285.34现价 $309.63$333.92
分析师目标价区间（约12个月）
$342.00均值 $391.74$420.00
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 $287.50 | 看涨 | $0.58 | 2,500 | 2,298 | 62.85% |
| Oct 23 $320.00 | 看涨 | $1.41 | 2,283 | 1,115 | 29.47% |
| Oct 16 $305.00 | 看涨 | $4.20 | 2,158 | 2,920 | 53.69% |
| Oct 16 $315.00 | 看涨 | $0.38 | 1,986 | 1,495 | 63.90% |
| Oct 16 $300.00 | 看涨 | $7.80 | 1,837 | 2,324 | 68.94% |
| Oct 2 $285.00 | 看涨 | $1.15 | 1,682 | 931 | 60.15% |
| Oct 16 $310.00 | 看涨 | $1.50 | 1,504 | 832 | 66.72% |
| Oct 23 $300.00 | 看跌 | $1.39 | 1,323 | 116 | 30.29% |
| Oct 16 $305.00 | 看跌 | $1.01 | 993 | 1,167 | 61.04% |
| Oct 2 $275.00 | 看跌 | $0.12 | 946 | 766 | 53.99% |
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 (65个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $83.80 | 0 | 0 | $220.00 | $0.02 | 8 | 31 |
| $78.80 | 0 | 0 | $225.00 | $0.01 | 2 | 18 |
| $73.81 | 0 | 0 | $230.00 | $0.01 | 5 | 12 |
| $68.81 | 0 | 0 | $235.00 | $0.02 | 7 | 12 |
| $63.82 | 0 | 0 | $240.00 | $0.01 | 6 | 85 |
| $58.82 | 0 | 0 | $245.00 | $0.02 | 4 | 12 |
| $53.83 | 0 | 0 | $250.00 | $0.02 | 6 | 84 |
| $48.83 | 0 | 0 | $255.00 | $0.02 | 10 | 12 |
| $43.85 | 0 | 0 | $260.00 | $0.01 | 13 | 12 |
| $38.88 | 0 | 2 | $265.00 | $0.07 | 9 | 9 |
| $33.94 | 0 | 0 | $270.00 | $0.02 | 59 | 43 |
| $29.00 | 0 | 1 | $275.00 | $0.12 | 15 | 41 |
| $0.00 | 0 | 0 | $277.50 | $0.00 | 0 | 0 |
| $24.07 | 0 | 0 | $280.00 | $0.19 | 29 | 69 |
| $21.74 | 0 | 0 | $282.50 | $0.22 | 9 | 14 |
| $19.41 | 0 | 1 | $285.00 | $0.29 | 38 | 45 |
| $17.08 | 0 | 0 | $287.50 | $0.96 | 1 | 4 |
| $13.70 | 1 | 1 | $290.00 | $0.72 | 57 | 211 |
| $12.90 | 0 | 0 | $292.50 | $1.05 | 23 | 75 |
| $10.83 | 0 | 0 | $295.00 | $1.45 | 737 | 1,100 |
| $8.98 | 0 | 5 | $297.50 | $2.20 | 11 | 169 |
| $6.30 | 31 | 47 | $300.00 | $2.97 | 125 | 268 |
| $4.70 | 30 | 54 | $302.50 | $4.01 | 22 | 68 |
| $3.70 | 88 | 52 | $305.00 | $5.46 | 21 | 177 |
| $2.80 | 19 | 34 | $307.50 | $7.34 | 23 | 42 |
| $1.95 | 41 | 71 | $310.00 | $8.98 | 53 | 189 |
| $1.57 | 120 | 168 | $312.50 | $7.10 | 1 | 12 |
| $1.03 | 91 | 205 | $315.00 | $12.50 | 65 | 147 |
| $0.64 | 15 | 112 | $317.50 | $15.25 | 0 | 4 |
| $0.46 | 66 | 323 | $320.00 | $16.80 | 13 | 80 |
| $0.52 | 5 | 71 | $322.50 | $20.04 | 0 | 0 |
| $0.22 | 123 | 167 | $325.00 | $21.00 | 3 | 96 |
| $0.16 | 78 | 31 | $327.50 | $25.03 | 0 | 0 |
| $0.12 | 22 | 309 | $330.00 | $26.85 | 24 | 0 |
| $0.18 | 4 | 277 | $332.50 | $30.03 | 0 | 0 |
| $0.07 | 4 | 480 | $335.00 | $27.90 | 6 | 4 |
| $0.12 | 0 | 16 | $337.50 | $35.03 | 0 | 0 |
| $0.10 | 1 | 245 | $340.00 | $34.10 | 5 | 0 |
| $0.04 | 8 | 9 | $342.50 | $40.03 | 0 | 0 |
| $0.09 | 5 | 155 | $345.00 | $42.53 | 0 | 0 |
| $0.07 | 6 | 4 | $347.50 | $45.03 | 0 | 0 |
| $0.04 | 54 | 338 | $350.00 | $47.53 | 0 | 0 |
| $0.07 | 2 | 44 | $355.00 | $52.53 | 0 | 0 |
| $0.05 | 3 | 684 | $360.00 | $57.53 | 0 | 0 |
| $0.05 | 3 | 67 | $365.00 | $62.53 | 0 | 0 |
| $0.05 | 7 | 299 | $370.00 | $67.53 | 0 | 0 |
| $0.04 | 61 | 35 | $375.00 | $72.53 | 0 | 0 |
| $0.11 | 1 | 53 | $380.00 | $77.53 | 0 | 0 |
| $0.03 | 3 | 32 | $385.00 | $82.53 | 0 | 0 |
| $0.06 | 5 | 21 | $390.00 | $87.53 | 0 | 0 |
| $0.05 | 5 | 22 | $395.00 | $92.53 | 0 | 0 |
| $0.05 | 4 | 16 | $400.00 | $97.53 | 0 | 0 |
| $0.89 | 10 | 47 | $405.00 | $102.53 | 0 | 0 |
| $0.01 | 3 | 20 | $410.00 | $107.53 | 0 | 0 |
| $0.06 | 26 | 98 | $415.00 | $112.53 | 0 | 0 |
| $0.03 | 13 | 35 | $420.00 | $117.53 | 0 | 0 |
| $0.00 | 0 | 79 | $425.00 | $122.53 | 0 | 0 |
| $0.01 | 3 | 13 | $430.00 | $127.53 | 0 | 0 |
| $0.00 | 0 | 2 | $435.00 | $132.53 | 0 | 0 |
| $0.00 | 0 | 34 | $440.00 | $137.53 | 0 | 0 |
| $0.01 | 20 | 56 | $445.00 | $142.53 | 0 | 0 |
| $0.00 | 0 | 17 | $450.00 | $147.53 | 0 | 0 |
| $0.00 | 0 | 22 | $455.00 | $152.53 | 0 | 0 |
| $0.01 | 13 | 265 | $460.00 | $157.53 | 0 | 0 |
| $0.00 | 0 | 1 | $465.00 | $162.53 | 0 | 0 |
Oct 2, 2026 (66个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $64.67 | 0 | 4 | $220.00 | $0.01 | 7 | 45 |
| $59.67 | 0 | 12 | $225.00 | $0.01 | 2 | 213 |
| $54.67 | 0 | 4 | $230.00 | $0.01 | 8 | 40 |
| $43.57 | 12 | 12 | $235.00 | $0.01 | 5 | 23 |
| $44.67 | 0 | 0 | $240.00 | $0.01 | 4 | 27 |
| $39.67 | 0 | 0 | $245.00 | $0.00 | 0 | 235 |
| $34.67 | 0 | 5 | $250.00 | $0.04 | 10 | 70 |
| $29.68 | 0 | 0 | $255.00 | $0.02 | 16 | 67 |
| $24.69 | 0 | 0 | $260.00 | $0.02 | 5 | 454 |
| $19.71 | 0 | 0 | $265.00 | $0.06 | 27 | 165 |
| $10.75 | 2 | 0 | $267.50 | $0.09 | 16 | 15 |
| $12.40 | 138 | 72 | $270.00 | $0.13 | 28 | 124 |
| $10.05 | 32 | 10 | $272.50 | $0.05 | 160 | 137 |
| $7.50 | 60 | 28 | $275.00 | $0.12 | 946 | 766 |
| $5.11 | 97 | 49 | $277.50 | $0.32 | 945 | 792 |
| $3.80 | 410 | 107 | $280.00 | $0.87 | 223 | 786 |
| $2.01 | 577 | 127 | $282.50 | $1.82 | 208 | 452 |
| $1.15 | 1,682 | 931 | $285.00 | $3.78 | 343 | 453 |
| $0.58 | 2,500 | 2,298 | $287.50 | $5.43 | 725 | 432 |
| $0.26 | 660 | 557 | $290.00 | $7.45 | 100 | 251 |
| $0.10 | 155 | 359 | $292.50 | $10.55 | 146 | 240 |
| $0.06 | 109 | 305 | $295.00 | $12.15 | 60 | 38 |
| $0.04 | 23 | 211 | $297.50 | $15.48 | 422 | 4 |
| $0.06 | 228 | 2,166 | $300.00 | $17.35 | 672 | 6 |
| $0.05 | 67 | 1,250 | $302.50 | $23.80 | 3 | 0 |
| $0.04 | 15 | 306 | $305.00 | $26.97 | 5 | 5 |
| $0.12 | 4 | 681 | $307.50 | $23.01 | 0 | 0 |
| $0.03 | 60 | 2,346 | $310.00 | $31.78 | 4 | 2 |
| $0.04 | 8 | 298 | $312.50 | $33.10 | 8 | 1 |
| $0.01 | 6 | 545 | $315.00 | $30.51 | 0 | 1 |
| $0.02 | 3 | 50 | $317.50 | $33.01 | 0 | 0 |
| $0.11 | 2 | 952 | $320.00 | $35.51 | 0 | 0 |
| $0.02 | 3 | 1,142 | $322.50 | $38.01 | 0 | 0 |
| $0.04 | 3 | 128 | $325.00 | $40.51 | 0 | 0 |
| $0.00 | 0 | 71 | $327.50 | $43.01 | 0 | 0 |
| $0.01 | 2 | 246 | $330.00 | $49.32 | 10 | 0 |
| $0.00 | 0 | 18 | $332.50 | $48.01 | 0 | 0 |
| $0.02 | 2 | 279 | $335.00 | $52.62 | 4 | 0 |
| $0.06 | 21 | 35 | $337.50 | $53.01 | 0 | 0 |
| $0.00 | 0 | 300 | $340.00 | $55.51 | 0 | 0 |
| $0.00 | 0 | 3 | $342.50 | $58.01 | 0 | 0 |
| $0.00 | 0 | 38 | $345.00 | $60.51 | 0 | 0 |
| $1.00 | 3 | 278 | $350.00 | $65.51 | 0 | 0 |
| $0.00 | 0 | 285 | $355.00 | $70.51 | 0 | 0 |
| $0.00 | 0 | 116 | $360.00 | $75.51 | 0 | 0 |
| $0.00 | 0 | 57 | $365.00 | $80.51 | 0 | 0 |
| $0.00 | 0 | 136 | $370.00 | $85.51 | 0 | 0 |
| $0.01 | 4 | 127 | $375.00 | $90.51 | 0 | 0 |
| $0.00 | 0 | 113 | $380.00 | $95.51 | 0 | 0 |
| $0.00 | 0 | 74 | $385.00 | $100.51 | 0 | 0 |
| $0.00 | 0 | 50 | $390.00 | $105.51 | 0 | 0 |
| $0.00 | 0 | 52 | $395.00 | $110.51 | 0 | 0 |
| $0.00 | 0 | 59 | $400.00 | $115.51 | 0 | 0 |
| $0.00 | 0 | 19 | $405.00 | $120.51 | 0 | 0 |
| $0.01 | 1 | 162 | $410.00 | $125.51 | 0 | 0 |
| $0.01 | 5 | 149 | $415.00 | $130.51 | 0 | 0 |
| $0.01 | 2 | 60 | $420.00 | $135.51 | 0 | 0 |
| $0.00 | 0 | 146 | $425.00 | $140.51 | 0 | 0 |
| $0.00 | 0 | 76 | $430.00 | $145.51 | 0 | 0 |
| $0.01 | 2 | 47 | $435.00 | $150.51 | 0 | 0 |
| $0.01 | 1 | 50 | $440.00 | $155.51 | 0 | 0 |
| $0.00 | 0 | 17 | $445.00 | $160.51 | 0 | 0 |
| $0.00 | 0 | 2 | $450.00 | $165.51 | 0 | 0 |
| $0.00 | 0 | 23 | $455.00 | $170.51 | 0 | 0 |
| $0.01 | 25 | 95 | $460.00 | $175.51 | 0 | 0 |
| $0.00 | 0 | 107 | $465.00 | $180.51 | 0 | 0 |
Oct 9, 2026 (65个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $80.47 | 0 | 0 | $215.00 | $0.00 | 0 | 321 |
| $75.47 | 0 | 0 | $220.00 | $0.00 | 0 | 203 |
| $70.47 | 0 | 0 | $225.00 | $0.00 | 0 | 149 |
| $65.47 | 0 | 0 | $230.00 | $0.00 | 0 | 62 |
| $60.47 | 0 | 0 | $235.00 | $0.00 | 0 | 4 |
| $55.47 | 0 | 5 | $240.00 | $0.00 | 0 | 20 |
| $50.47 | 0 | 1 | $245.00 | $0.00 | 0 | 23 |
| $45.47 | 0 | 3 | $250.00 | $0.00 | 0 | 275 |
| $40.47 | 0 | 0 | $255.00 | $0.00 | 0 | 73 |
| $37.97 | 0 | 1 | $257.50 | $0.00 | 0 | 2 |
| $35.47 | 0 | 132 | $260.00 | $0.00 | 0 | 121 |
| $32.97 | 0 | 2 | $262.50 | $0.00 | 0 | 253 |
| $30.47 | 0 | 4 | $265.00 | $0.01 | 8 | 158 |
| $27.97 | 0 | 0 | $267.50 | $0.00 | 0 | 33 |
| $25.47 | 0 | 19 | $270.00 | $0.00 | 0 | 558 |
| $22.97 | 0 | 2 | $272.50 | $0.01 | 8 | 192 |
| $20.48 | 0 | 424 | $275.00 | $0.01 | 8 | 837 |
| $17.98 | 0 | 424 | $277.50 | $0.01 | 102 | 333 |
| $12.25 | 4 | 127 | $280.00 | $0.03 | 5 | 604 |
| $10.77 | 10 | 268 | $282.50 | $0.02 | 102 | 216 |
| $5.85 | 15 | 503 | $285.00 | $0.04 | 122 | 525 |
| $3.70 | 14 | 316 | $287.50 | $0.11 | 37 | 111 |
| $1.95 | 126 | 1,086 | $290.00 | $0.59 | 304 | 238 |
| $0.54 | 281 | 808 | $292.50 | $1.83 | 41 | 251 |
| $0.11 | 746 | 1,017 | $295.00 | $4.05 | 13 | 296 |
| $0.04 | 149 | 1,165 | $297.50 | $5.90 | 1 | 110 |
| $0.02 | 212 | 1,774 | $300.00 | $6.65 | 22 | 51 |
| $0.12 | 47 | 433 | $302.50 | $7.26 | 0 | 0 |
| $0.03 | 10 | 269 | $305.00 | $9.70 | 0 | 0 |
| $0.11 | 0 | 153 | $307.50 | $12.15 | 0 | 0 |
| $0.01 | 2 | 509 | $310.00 | $18.60 | 1 | 1 |
| $0.02 | 0 | 89 | $312.50 | $17.06 | 0 | 0 |
| $0.01 | 0 | 223 | $315.00 | $19.54 | 0 | 0 |
| $0.00 | 0 | 81 | $317.50 | $22.04 | 0 | 0 |
| $0.00 | 0 | 472 | $320.00 | $24.53 | 0 | 0 |
| $0.00 | 0 | 154 | $322.50 | $27.03 | 0 | 0 |
| $0.01 | 1 | 162 | $325.00 | $29.53 | 0 | 0 |
| $0.00 | 0 | 396 | $330.00 | $34.53 | 0 | 0 |
| $0.00 | 0 | 165 | $335.00 | $39.53 | 0 | 0 |
| $0.01 | 4 | 65 | $340.00 | $48.65 | 8 | 0 |
| $0.01 | 20 | 109 | $345.00 | $49.53 | 0 | 0 |
| $0.00 | 0 | 209 | $350.00 | $54.53 | 0 | 0 |
| $0.01 | 7 | 462 | $355.00 | $59.53 | 0 | 0 |
| $0.00 | 0 | 37 | $360.00 | $64.53 | 0 | 0 |
| $0.01 | 2 | 106 | $365.00 | $69.53 | 0 | 0 |
| $0.01 | 3 | 61 | $370.00 | $74.53 | 0 | 0 |
| $0.01 | 3 | 215 | $375.00 | $79.53 | 0 | 0 |
| $0.08 | 2 | 90 | $380.00 | $84.53 | 0 | 0 |
| $0.04 | 3 | 100 | $385.00 | $89.53 | 0 | 0 |
| $0.01 | 5 | 89 | $390.00 | $94.53 | 0 | 0 |
| $0.01 | 4 | 66 | $395.00 | $99.53 | 0 | 0 |
| $0.00 | 0 | 59 | $400.00 | $104.53 | 0 | 0 |
| $0.00 | 0 | 47 | $405.00 | $109.53 | 0 | 0 |
| $0.00 | 0 | 95 | $410.00 | $114.53 | 0 | 0 |
| $0.01 | 2 | 69 | $415.00 | $119.53 | 0 | 0 |
| $0.00 | 0 | 69 | $420.00 | $124.53 | 0 | 0 |
| $0.00 | 0 | 37 | $425.00 | $129.53 | 0 | 0 |
| $0.00 | 0 | 41 | $430.00 | $134.53 | 0 | 0 |
| $0.00 | 0 | 22 | $435.00 | $139.53 | 0 | 0 |
| $0.00 | 0 | 17 | $440.00 | $144.53 | 0 | 0 |
| $0.00 | 0 | 57 | $445.00 | $149.53 | 0 | 0 |
| $0.00 | 0 | 107 | $450.00 | $154.53 | 0 | 0 |
| $0.00 | 0 | 96 | $455.00 | $159.53 | 0 | 0 |
| $0.00 | 0 | 51 | $460.00 | $164.53 | 0 | 0 |
| $0.00 | 0 | 43 | $465.00 | $169.53 | 0 | 0 |
Oct 16, 2026 (69个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $115.51 | 0 | 1 | $180.00 | $0.00 | 0 | 25 |
| $110.51 | 0 | 5 | $185.00 | $0.00 | 0 | 47 |
| $116.81 | 2 | 7 | $190.00 | $0.00 | 0 | 21 |
| $111.84 | 2 | 5 | $195.00 | $0.00 | 0 | 43 |
| $95.51 | 0 | 1 | $200.00 | $0.00 | 0 | 33 |
| $97.23 | 2 | 10 | $210.00 | $0.00 | 0 | 15 |
| $92.25 | 2 | 20 | $215.00 | $0.04 | 20 | 30 |
| $85.97 | 95 | 29 | $220.00 | $0.00 | 0 | 24 |
| $81.01 | 111 | 29 | $225.00 | $0.00 | 0 | 70 |
| $76.03 | 26 | 15 | $230.00 | $0.00 | 0 | 218 |
| $72.42 | 10 | 22 | $235.00 | $0.00 | 0 | 54 |
| $67.17 | 5 | 27 | $240.00 | $0.00 | 0 | 81 |
| $62.18 | 5 | 7 | $245.00 | $0.22 | 100 | 933 |
| $45.51 | 0 | 4 | $250.00 | $0.01 | 1 | 357 |
| $40.51 | 0 | 2 | $255.00 | $0.00 | 0 | 218 |
| $38.01 | 0 | 4 | $257.50 | $0.05 | 28 | 29 |
| $45.60 | 2 | 41 | $260.00 | $0.02 | 5 | 577 |
| $33.01 | 0 | 9 | $262.50 | $0.00 | 0 | 26 |
| $42.23 | 7 | 29 | $265.00 | $0.02 | 16 | 475 |
| $28.01 | 0 | 0 | $267.50 | $0.04 | 2 | 34 |
| $37.33 | 3 | 19 | $270.00 | $0.01 | 35 | 1,197 |
| $23.02 | 0 | 1 | $272.50 | $0.39 | 51 | 266 |
| $20.54 | 0 | 208 | $275.00 | $0.01 | 56 | 734 |
| $28.96 | 1 | 18 | $277.50 | $0.03 | 54 | 260 |
| $26.99 | 13 | 106 | $280.00 | $0.02 | 158 | 1,286 |
| $24.74 | 4 | 67 | $282.50 | $0.01 | 73 | 402 |
| $20.41 | 10 | 258 | $285.00 | $0.04 | 186 | 564 |
| $20.55 | 13 | 600 | $287.50 | $0.03 | 70 | 275 |
| $16.88 | 61 | 555 | $290.00 | $0.03 | 262 | 957 |
| $16.00 | 113 | 307 | $292.50 | $0.04 | 123 | 191 |
| $12.79 | 378 | 825 | $295.00 | $0.05 | 271 | 826 |
| $9.87 | 187 | 811 | $297.50 | $0.06 | 82 | 65 |
| $7.80 | 1,837 | 2,324 | $300.00 | $0.21 | 535 | 926 |
| $6.20 | 462 | 776 | $302.50 | $0.43 | 146 | 93 |
| $4.20 | 2,158 | 2,920 | $305.00 | $1.01 | 993 | 1,167 |
| $2.55 | 822 | 420 | $307.50 | $2.00 | 158 | 83 |
| $1.50 | 1,504 | 832 | $310.00 | $3.89 | 88 | 347 |
| $0.71 | 660 | 859 | $312.50 | $5.75 | 22 | 18 |
| $0.38 | 1,986 | 1,495 | $315.00 | $7.20 | 7 | 218 |
| $0.15 | 26 | 310 | $317.50 | $22.14 | 0 | 0 |
| $0.14 | 558 | 1,289 | $320.00 | $24.63 | 0 | 163 |
| $0.05 | 33 | 87 | $322.50 | $27.13 | 0 | 0 |
| $0.04 | 61 | 582 | $325.00 | $17.55 | 177 | 115 |
| $0.01 | 19 | 880 | $330.00 | $22.55 | 333 | 222 |
| $0.03 | 729 | 980 | $335.00 | $27.55 | 523 | 83 |
| $0.02 | 6 | 2,105 | $340.00 | $32.55 | 315 | 57 |
| $0.02 | 2 | 472 | $345.00 | $37.80 | 47 | 12 |
| $0.01 | 7 | 1,190 | $350.00 | $54.59 | 0 | 8 |
| $0.03 | 3 | 641 | $355.00 | $47.65 | 8 | 3 |
| $0.01 | 47 | 711 | $360.00 | $64.59 | 0 | 0 |
| $0.00 | 0 | 945 | $365.00 | $69.59 | 0 | 0 |
| $0.00 | 0 | 1,084 | $370.00 | $74.59 | 0 | 0 |
| $0.13 | 3 | 702 | $375.00 | $79.59 | 0 | 0 |
| $0.01 | 4 | 232 | $380.00 | $84.58 | 0 | 0 |
| $0.00 | 0 | 511 | $385.00 | $89.58 | 0 | 0 |
| $0.00 | 0 | 404 | $390.00 | $94.58 | 0 | 0 |
| $0.00 | 0 | 563 | $395.00 | $99.58 | 0 | 0 |
| $0.00 | 0 | 2,494 | $400.00 | $92.97 | 14 | 0 |
| $0.00 | 0 | 70 | $405.00 | $98.60 | 20 | 0 |
| $0.00 | 0 | 67 | $410.00 | $103.57 | 6 | 0 |
| $0.00 | 0 | 125 | $415.00 | $119.58 | 0 | 0 |
| $0.00 | 0 | 82 | $420.00 | $124.58 | 0 | 0 |
| $0.00 | 0 | 38 | $425.00 | $129.57 | 0 | 0 |
| $0.00 | 0 | 98 | $430.00 | $134.57 | 0 | 0 |
| $0.01 | 2 | 55 | $435.00 | $139.57 | 0 | 0 |
| $0.00 | 0 | 49 | $440.00 | $133.82 | 8 | 0 |
| $0.00 | 0 | 53 | $445.00 | $138.81 | 14 | 0 |
| $0.00 | 0 | 11 | $450.00 | $143.62 | 6 | 0 |
| $0.00 | 0 | 10 | $460.00 | $164.57 | 0 | 0 |
Oct 23, 2026 (69个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $93.24 | 0 | 1 | $215.00 | $0.00 | 0 | 6 |
| $88.24 | 0 | 0 | $220.00 | $0.00 | 0 | 6 |
| $83.24 | 0 | 0 | $225.00 | $0.00 | 0 | 18 |
| $78.24 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
| $73.24 | 0 | 0 | $235.00 | $0.00 | 0 | 1 |
| $68.83 | 5 | 2 | $240.00 | $0.00 | 0 | 18 |
| $63.24 | 0 | 0 | $245.00 | $0.00 | 0 | 4 |
| $58.98 | 4 | 3 | $250.00 | $0.00 | 0 | 1,054 |
| $55.74 | 0 | 0 | $252.50 | $0.00 | 0 | 0 |
| $53.24 | 0 | 5 | $255.00 | $0.00 | 0 | 317 |
| $50.74 | 0 | 0 | $257.50 | $0.00 | 0 | 0 |
| $48.24 | 0 | 5 | $260.00 | $0.01 | 0 | 102 |
| $45.74 | 0 | 0 | $262.50 | $0.01 | 0 | 48 |
| $43.24 | 0 | 6 | $265.00 | $0.06 | 12 | 170 |
| $40.74 | 0 | 0 | $267.50 | $0.04 | 1 | 55 |
| $38.24 | 0 | 11 | $270.00 | $0.04 | 194 | 389 |
| $35.74 | 0 | 0 | $272.50 | $0.07 | 0 | 46 |
| $33.25 | 0 | 41 | $275.00 | $0.04 | 29 | 835 |
| $30.77 | 0 | 14 | $277.50 | $0.05 | 7 | 96 |
| $29.90 | 1 | 18 | $280.00 | $0.08 | 19 | 650 |
| $27.47 | 1 | 39 | $282.50 | $0.18 | 11 | 68 |
| $24.75 | 6 | 62 | $285.00 | $0.16 | 122 | 210 |
| $22.81 | 15 | 34 | $287.50 | $0.24 | 74 | 81 |
| $23.84 | 4 | 251 | $290.00 | $0.35 | 325 | 171 |
| $18.28 | 24 | 67 | $292.50 | $0.50 | 41 | 109 |
| $15.23 | 11 | 227 | $295.00 | $0.80 | 103 | 109 |
| $15.61 | 5 | 96 | $297.50 | $1.04 | 39 | 88 |
| $11.34 | 66 | 538 | $300.00 | $1.39 | 1,323 | 116 |
| $9.44 | 50 | 336 | $302.50 | $2.17 | 106 | 29 |
| $7.23 | 162 | 335 | $305.00 | $3.00 | 159 | 40 |
| $6.00 | 115 | 68 | $307.50 | $4.08 | 145 | 25 |
| $4.77 | 413 | 633 | $310.00 | $4.73 | 100 | 64 |
| $3.75 | 172 | 420 | $312.50 | $6.23 | 90 | 4 |
| $2.65 | 348 | 572 | $315.00 | $7.75 | 41 | 13 |
| $1.72 | 170 | 754 | $317.50 | $7.62 | 2 | 210 |
| $1.41 | 2,283 | 1,115 | $320.00 | $11.61 | 63 | 200 |
| $0.00 | 0 | 0 | $322.50 | $0.00 | 0 | 0 |
| $0.60 | 432 | 167 | $325.00 | $17.62 | 0 | 1 |
| $0.00 | 0 | 0 | $327.50 | $0.00 | 0 | 0 |
| $0.25 | 306 | 224 | $330.00 | $18.95 | 10 | 4 |
| $0.00 | 0 | 0 | $332.50 | $0.00 | 0 | 0 |
| $0.17 | 64 | 58 | $335.00 | $27.13 | 0 | 0 |
| $0.00 | 0 | 0 | $337.50 | $0.00 | 0 | 0 |
| $0.09 | 196 | 257 | $340.00 | $27.60 | 1 | 0 |
| $0.06 | 96 | 57 | $345.00 | $37.03 | 0 | 0 |
| $0.03 | 113 | 133 | $350.00 | $41.99 | 0 | 0 |
| $0.03 | 2 | 45 | $355.00 | $46.97 | 0 | 0 |
| $0.08 | 2 | 31 | $360.00 | $51.95 | 0 | 0 |
| $0.00 | 0 | 37 | $365.00 | $56.94 | 0 | 0 |
| $0.07 | 7 | 31 | $370.00 | $61.94 | 0 | 0 |
| $0.03 | 3 | 47 | $375.00 | $66.93 | 0 | 0 |
| $0.00 | 0 | 25 | $380.00 | $71.93 | 0 | 0 |
| $0.01 | 2 | 7 | $385.00 | $76.92 | 0 | 0 |
| $0.00 | 0 | 4 | $390.00 | $81.92 | 0 | 0 |
| $0.01 | 2 | 7 | $395.00 | $86.91 | 0 | 0 |
| $0.01 | 2 | 32 | $400.00 | $91.91 | 0 | 0 |
| $0.00 | 0 | 0 | $405.00 | $96.90 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $101.90 | 0 | 0 |
| $0.00 | 0 | 0 | $415.00 | $106.90 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $111.89 | 0 | 0 |
| $0.00 | 0 | 0 | $425.00 | $116.89 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $121.88 | 0 | 0 |
| $0.00 | 0 | 0 | $435.00 | $126.88 | 0 | 0 |
| $0.00 | 0 | 0 | $440.00 | $131.87 | 0 | 0 |
| $0.00 | 0 | 0 | $445.00 | $136.87 | 0 | 0 |
| $0.00 | 0 | 0 | $450.00 | $141.87 | 0 | 0 |
| $0.00 | 0 | 0 | $455.00 | $146.86 | 0 | 0 |
| $0.00 | 0 | 0 | $460.00 | $151.86 | 0 | 0 |
| $0.00 | 0 | 0 | $465.00 | $156.85 | 0 | 0 |
Oct 30, 2026 (65个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $93.24 | 0 | 0 | $215.00 | $0.01 | 0 | 22 |
| $88.24 | 0 | 5 | $220.00 | $0.01 | 0 | 14 |
| $83.24 | 0 | 10 | $225.00 | $0.01 | 0 | 14 |
| $78.24 | 0 | 5 | $230.00 | $0.02 | 0 | 6 |
| $73.24 | 0 | 0 | $235.00 | $0.02 | 0 | 32 |
| $68.24 | 0 | 0 | $240.00 | $0.04 | 0 | 23 |
| $63.25 | 0 | 0 | $245.00 | $0.01 | 2 | 66 |
| $58.26 | 0 | 8 | $250.00 | $0.01 | 4 | 320 |
| $53.29 | 0 | 2 | $255.00 | $0.33 | 2 | 318 |
| $48.31 | 0 | 0 | $260.00 | $0.01 | 1 | 132 |
| $43.34 | 0 | 5 | $265.00 | $0.05 | 9 | 173 |
| $40.85 | 0 | 0 | $267.50 | $0.17 | 0 | 48 |
| $44.27 | 2 | 56 | $270.00 | $0.20 | 22 | 298 |
| $35.98 | 0 | 0 | $272.50 | $0.31 | 0 | 4 |
| $33.54 | 0 | 1 | $275.00 | $0.25 | 35 | 400 |
| $31.15 | 0 | 0 | $277.50 | $0.47 | 0 | 1 |
| $28.75 | 0 | 40 | $280.00 | $0.30 | 35 | 238 |
| $26.40 | 0 | 0 | $282.50 | $0.56 | 3 | 9 |
| $27.14 | 2 | 50 | $285.00 | $0.74 | 49 | 167 |
| $21.80 | 0 | 4 | $287.50 | $0.96 | 433 | 23 |
| $21.03 | 5 | 80 | $290.00 | $1.10 | 184 | 204 |
| $17.48 | 0 | 38 | $292.50 | $1.28 | 9 | 5 |
| $16.51 | 19 | 163 | $295.00 | $1.71 | 26 | 126 |
| $14.77 | 7 | 10 | $297.50 | $2.19 | 19 | 7 |
| $12.69 | 54 | 311 | $300.00 | $2.65 | 34 | 136 |
| $11.36 | 21 | 31 | $302.50 | $3.85 | 17 | 19 |
| $9.52 | 27 | 615 | $305.00 | $4.85 | 12 | 43 |
| $7.87 | 9 | 19 | $307.50 | $5.69 | 8 | 1 |
| $7.07 | 71 | 427 | $310.00 | $7.00 | 6 | 13 |
| $5.75 | 45 | 45 | $312.50 | $7.45 | 5 | 0 |
| $4.85 | 384 | 927 | $315.00 | $9.45 | 4 | 25 |
| $3.71 | 46 | 2 | $317.50 | $12.84 | 0 | 0 |
| $2.86 | 115 | 274 | $320.00 | $12.12 | 3 | 2 |
| $0.00 | 0 | 0 | $322.50 | $0.00 | 0 | 0 |
| $1.75 | 78 | 175 | $325.00 | $18.35 | 0 | 1 |
| $0.00 | 0 | 0 | $327.50 | $0.00 | 0 | 0 |
| $1.92 | 83 | 687 | $330.00 | $22.82 | 0 | 0 |
| $0.00 | 0 | 0 | $332.50 | $0.00 | 0 | 0 |
| $0.66 | 11 | 843 | $335.00 | $27.45 | 0 | 0 |
| $0.00 | 0 | 0 | $337.50 | $0.00 | 0 | 0 |
| $0.41 | 12 | 69 | $340.00 | $32.09 | 0 | 0 |
| $0.33 | 6 | 555 | $345.00 | $36.99 | 0 | 0 |
| $0.19 | 27 | 36 | $350.00 | $41.90 | 0 | 0 |
| $0.07 | 0 | 8 | $355.00 | $46.83 | 0 | 0 |
| $0.04 | 0 | 10 | $360.00 | $51.79 | 0 | 0 |
| $0.02 | 0 | 12 | $365.00 | $56.77 | 0 | 0 |
| $0.09 | 1 | 5 | $370.00 | $61.76 | 0 | 0 |
| $0.00 | 0 | 41 | $375.00 | $66.76 | 0 | 0 |
| $0.00 | 0 | 36 | $380.00 | $71.76 | 0 | 0 |
| $0.08 | 1 | 4 | $385.00 | $76.76 | 0 | 0 |
| $0.03 | 3 | 1 | $390.00 | $81.76 | 0 | 0 |
| $0.05 | 4 | 3 | $395.00 | $86.76 | 0 | 0 |
| $0.03 | 4 | 1 | $400.00 | $91.76 | 0 | 0 |
| $0.05 | 2 | 2 | $405.00 | $96.76 | 0 | 0 |
| $0.00 | 0 | 1 | $410.00 | $101.76 | 0 | 0 |
| $0.00 | 0 | 0 | $415.00 | $106.76 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $111.76 | 0 | 0 |
| $0.00 | 0 | 0 | $425.00 | $116.76 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $121.76 | 0 | 0 |
| $0.00 | 0 | 0 | $435.00 | $126.76 | 0 | 0 |
| $0.00 | 0 | 0 | $440.00 | $131.76 | 0 | 0 |
| $0.00 | 0 | 0 | $445.00 | $136.76 | 0 | 0 |
| $0.00 | 0 | 1 | $450.00 | $141.76 | 0 | 0 |
| $0.00 | 0 | 32 | $455.00 | $146.76 | 0 | 0 |
| $0.00 | 0 | 3 | $460.00 | $151.76 | 0 | 0 |
Nov 6, 2026 (57个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $93.26 | 0 | 1 | $215.00 | $0.00 | 0 | 1 |
| $88.27 | 0 | 0 | $220.00 | $0.00 | 0 | 2 |
| $83.28 | 0 | 0 | $225.00 | $0.01 | 0 | 1 |
| $78.30 | 0 | 0 | $230.00 | $0.01 | 0 | 0 |
| $73.32 | 0 | 1 | $235.00 | $0.02 | 0 | 7 |
| $68.34 | 0 | 0 | $240.00 | $0.03 | 0 | 7 |
| $63.37 | 0 | 1 | $245.00 | $0.05 | 20 | 8 |
| $58.41 | 0 | 0 | $250.00 | $0.02 | 69 | 218 |
| $53.45 | 0 | 1 | $255.00 | $0.09 | 19 | 391 |
| $48.54 | 0 | 1 | $260.00 | $0.18 | 48 | 465 |
| $43.64 | 0 | 8 | $265.00 | $0.27 | 0 | 53 |
| $38.78 | 0 | 1 | $270.00 | $0.36 | 15 | 98 |
| $34.07 | 0 | 5 | $275.00 | $0.53 | 140 | 98 |
| $29.44 | 0 | 12 | $280.00 | $0.85 | 163 | 179 |
| $28.25 | 7 | 29 | $285.00 | $1.34 | 129 | 233 |
| $21.87 | 12 | 162 | $290.00 | $2.01 | 136 | 106 |
| $0.00 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $17.90 | 13 | 164 | $295.00 | $3.12 | 28 | 86 |
| $0.00 | 0 | 0 | $297.50 | $0.00 | 0 | 0 |
| $14.38 | 3 | 190 | $300.00 | $4.52 | 52 | 626 |
| $0.00 | 0 | 0 | $302.50 | $0.00 | 0 | 0 |
| $11.40 | 40 | 198 | $305.00 | $6.40 | 18 | 5 |
| $0.00 | 0 | 0 | $307.50 | $0.00 | 0 | 0 |
| $8.50 | 54 | 482 | $310.00 | $8.70 | 149 | 18 |
| $0.00 | 0 | 0 | $312.50 | $0.00 | 0 | 0 |
| $6.80 | 47 | 355 | $315.00 | $12.26 | 0 | 7 |
| $0.00 | 0 | 0 | $317.50 | $0.00 | 0 | 0 |
| $5.25 | 38 | 136 | $320.00 | $14.32 | 1 | 2 |
| $0.00 | 0 | 0 | $322.50 | $0.00 | 0 | 0 |
| $2.91 | 74 | 397 | $325.00 | $19.42 | 0 | 1 |
| $0.00 | 0 | 0 | $327.50 | $0.00 | 0 | 0 |
| $2.07 | 205 | 833 | $330.00 | $23.47 | 0 | 0 |
| $0.00 | 0 | 0 | $332.50 | $0.00 | 0 | 0 |
| $1.68 | 33 | 39 | $335.00 | $27.90 | 0 | 0 |
| $0.00 | 0 | 0 | $337.50 | $0.00 | 0 | 0 |
| $1.14 | 2 | 207 | $340.00 | $32.34 | 0 | 0 |
| $0.63 | 11 | 48 | $345.00 | $37.14 | 0 | 0 |
| $0.65 | 4 | 19 | $350.00 | $41.95 | 0 | 0 |
| $0.45 | 2 | 376 | $355.00 | $46.90 | 0 | 0 |
| $0.30 | 9 | 56 | $360.00 | $51.85 | 0 | 0 |
| $0.26 | 18 | 3 | $365.00 | $56.83 | 0 | 0 |
| $0.22 | 2 | 5 | $370.00 | $61.81 | 0 | 0 |
| $0.10 | 5 | 40 | $375.00 | $66.79 | 0 | 0 |
| $0.10 | 2 | 108 | $380.00 | $71.78 | 0 | 0 |
| $0.08 | 4 | 111 | $385.00 | $76.77 | 0 | 0 |
| $0.05 | 2 | 4 | $390.00 | $81.76 | 0 | 0 |
| $0.05 | 20 | 2 | $395.00 | $86.76 | 0 | 0 |
| $0.04 | 0 | 3 | $400.00 | $91.76 | 0 | 0 |
| $0.06 | 2 | 5 | $405.00 | $96.76 | 0 | 0 |
| $0.05 | 3 | 1 | $410.00 | $101.76 | 0 | 0 |
| $0.09 | 1 | 1 | $415.00 | $106.76 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $111.76 | 0 | 0 |
| $0.00 | 0 | 0 | $425.00 | $116.76 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $121.76 | 0 | 0 |
| $0.00 | 0 | 0 | $435.00 | $126.76 | 0 | 0 |
| $0.00 | 0 | 0 | $440.00 | $131.76 | 0 | 0 |
| $0.00 | 0 | 0 | $445.00 | $136.76 | 0 | 0 |
Nov 13, 2026 (43个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $94.05 | 0 | 0 | $215.00 | $0.02 | 0 | 5 |
| $89.08 | 0 | 0 | $220.00 | $0.03 | 0 | 0 |
| $84.10 | 0 | 0 | $225.00 | $0.04 | 0 | 1 |
| $79.13 | 0 | 0 | $230.00 | $0.06 | 0 | 2 |
| $74.17 | 0 | 0 | $235.00 | $0.08 | 0 | 1 |
| $69.22 | 0 | 0 | $240.00 | $0.11 | 0 | 1 |
| $64.27 | 0 | 0 | $245.00 | $0.15 | 0 | 13 |
| $59.34 | 0 | 0 | $250.00 | $0.09 | 1 | 12 |
| $54.40 | 0 | 0 | $255.00 | $0.25 | 0 | 30 |
| $49.47 | 0 | 0 | $260.00 | $0.18 | 8 | 442 |
| $44.67 | 0 | 0 | $265.00 | $0.43 | 5 | 133 |
| $41.00 | 4 | 4 | $270.00 | $0.65 | 24 | 113 |
| $41.00 | 1 | 2 | $275.00 | $0.81 | 41 | 196 |
| $31.60 | 2 | 23 | $280.00 | $1.39 | 19 | 121 |
| $26.43 | 0 | 16 | $285.00 | $1.95 | 30 | 66 |
| $24.60 | 10 | 164 | $290.00 | $2.80 | 86 | 44 |
| $19.51 | 11 | 159 | $295.00 | $3.25 | 22 | 48 |
| $15.85 | 1 | 324 | $300.00 | $5.60 | 69 | 62 |
| $12.48 | 16 | 210 | $305.00 | $7.40 | 812 | 24 |
| $10.08 | 20 | 293 | $310.00 | $9.42 | 807 | 49 |
| $7.65 | 26 | 133 | $315.00 | $10.95 | 8 | 4 |
| $6.00 | 10 | 105 | $320.00 | $16.30 | 0 | 0 |
| $3.98 | 59 | 73 | $325.00 | $19.85 | 0 | 0 |
| $2.95 | 260 | 475 | $330.00 | $23.81 | 0 | 1 |
| $2.16 | 51 | 22 | $335.00 | $27.81 | 0 | 2 |
| $1.65 | 13 | 46 | $340.00 | $32.33 | 0 | 0 |
| $0.95 | 147 | 17 | $345.00 | $36.97 | 0 | 0 |
| $0.70 | 4 | 19 | $350.00 | $41.82 | 0 | 0 |
| $0.54 | 11 | 38 | $355.00 | $46.78 | 0 | 0 |
| $0.38 | 0 | 3 | $360.00 | $51.76 | 0 | 0 |
| $0.32 | 6 | 40 | $365.00 | $56.76 | 0 | 0 |
| $0.30 | 2 | 4 | $370.00 | $61.76 | 0 | 0 |
| $0.18 | 6 | 4 | $375.00 | $66.76 | 0 | 0 |
| $0.14 | 14 | 3 | $380.00 | $71.76 | 0 | 0 |
| $0.13 | 4 | 0 | $385.00 | $76.76 | 0 | 0 |
| $0.10 | 2 | 0 | $390.00 | $81.76 | 0 | 0 |
| $0.13 | 0 | 0 | $395.00 | $86.76 | 0 | 0 |
| $0.11 | 0 | 0 | $400.00 | $91.76 | 0 | 0 |
| $0.10 | 0 | 0 | $405.00 | $96.76 | 0 | 0 |
| $0.09 | 0 | 0 | $410.00 | $101.76 | 0 | 0 |
| $0.08 | 0 | 0 | $415.00 | $106.76 | 0 | 0 |
| $0.07 | 0 | 0 | $420.00 | $111.76 | 0 | 0 |
| $0.06 | 0 | 2 | $425.00 | $116.76 | 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 11:58，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 20:02:13 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
家得宝 讨论区 0 条评论