罗宾汉
HOOD
98.87
-5.12
-4.92%
罗宾汉
US · HOOD
#216 按市值排名
上市于 2021
98.87
-5.12
-4.92%
实时 - 追踪5344个代码 - 心跳于562秒前
· 2026-10-16 19:59
✦ 今日期权资金流向
看涨占优
546801 244234
■ 看涨成交量■ 看跌成交量
- 今日看涨期权成交量超过看跌期权 2.2 倍以上——当日期权资金流向偏向乐观。
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69.13%——对应一个标准差的波动区间大约为$80.28–$117.46。
期权隐含区间（约68%概率），27天
$80.28现价 $98.87$117.46
分析师目标价区间（约12个月）
$100.00均值 $138.80$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 2 $120.00 | 看涨 | $0.05 | 21,873 | 14,962 | 136.61% |
| Sep 25 $120.00 | 看涨 | $3.65 | 20,877 | 5,362 | 60.71% |
| Oct 16 $105.00 | 看涨 | $1.16 | 18,930 | 9,496 | 129.60% |
| Oct 16 $110.00 | 看涨 | $0.18 | 18,722 | 17,027 | 137.90% |
| Oct 9 $110.00 | 看涨 | $0.47 | 15,560 | 4,286 | 78.97% |
| Oct 2 $115.00 | 看涨 | $0.34 | 14,956 | 8,414 | 118.76% |
| Sep 25 $125.00 | 看涨 | $1.91 | 11,804 | 3,901 | 61.71% |
| Oct 2 $113.00 | 看涨 | $0.74 | 10,737 | 3,749 | 114.62% |
| Oct 23 $107.00 | 看涨 | $0.77 | 9,734 | 1,867 | 61.13% |
| Oct 16 $100.00 | 看涨 | $4.35 | 9,656 | 4,081 | 134.29% |
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 (91个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $93.10 | 4 | 4 | $25.00 | $0.04 | 22 | 66 |
| $89.15 | 6 | 3 | $30.00 | $0.00 | 0 | 0 |
| $74.89 | 0 | 7 | $35.00 | $0.00 | 0 | 81 |
| $78.05 | 5 | 7 | $40.00 | $0.00 | 0 | 1 |
| $73.10 | 2 | 1 | $45.00 | $0.00 | 0 | 3 |
| $68.10 | 3 | 17 | $50.00 | $0.00 | 0 | 25 |
| $54.91 | 0 | 13 | $55.00 | $0.00 | 0 | 37 |
| $59.00 | 8 | 8 | $60.00 | $0.01 | 1,027 | 6 |
| $44.93 | 0 | 11 | $65.00 | $0.01 | 99 | 168 |
| $39.94 | 0 | 87 | $70.00 | $0.01 | 33 | 916 |
| $43.72 | 10 | 15 | $75.00 | $0.03 | 4 | 1,262 |
| $39.70 | 9 | 54 | $80.00 | $0.02 | 14 | 784 |
| $28.97 | 0 | 23 | $81.00 | $0.03 | 3 | 5,886 |
| $27.98 | 0 | 16 | $82.00 | $0.07 | 4 | 180 |
| $37.40 | 6 | 29 | $83.00 | $0.05 | 0 | 128 |
| $25.99 | 0 | 11 | $84.00 | $0.06 | 10 | 202 |
| $35.32 | 7 | 40 | $85.00 | $0.02 | 27 | 745 |
| $24.00 | 0 | 22 | $86.00 | $0.04 | 21 | 275 |
| $26.07 | 8 | 12 | $87.00 | $0.03 | 31 | 134 |
| $31.22 | 2 | 62 | $88.00 | $0.05 | 17 | 152 |
| $31.17 | 37 | 64 | $89.00 | $0.04 | 28 | 180 |
| $29.30 | 59 | 235 | $90.00 | $0.05 | 266 | 1,075 |
| $28.71 | 7 | 29 | $91.00 | $0.04 | 86 | 522 |
| $25.45 | 3 | 244 | $92.00 | $0.05 | 73 | 432 |
| $25.12 | 13 | 205 | $93.00 | $0.05 | 50 | 409 |
| $24.12 | 4 | 58 | $94.00 | $0.06 | 131 | 633 |
| $24.97 | 10 | 123 | $95.00 | $0.07 | 308 | 1,812 |
| $23.55 | 26 | 201 | $96.00 | $0.10 | 541 | 934 |
| $21.65 | 503 | 627 | $97.00 | $0.11 | 1,750 | 611 |
| $19.97 | 27 | 149 | $98.00 | $0.13 | 333 | 3,045 |
| $20.38 | 509 | 578 | $99.00 | $0.14 | 650 | 913 |
| $19.62 | 1,357 | 990 | $100.00 | $0.17 | 1,134 | 4,938 |
| $18.49 | 713 | 709 | $101.00 | $0.18 | 530 | 530 |
| $17.50 | 96 | 201 | $102.00 | $0.22 | 4,000 | 936 |
| $16.58 | 96 | 201 | $103.00 | $0.25 | 574 | 955 |
| $16.26 | 82 | 1,586 | $104.00 | $0.30 | 424 | 1,932 |
| $14.60 | 420 | 1,350 | $105.00 | $0.35 | 987 | 1,779 |
| $14.55 | 124 | 894 | $106.00 | $0.43 | 1,760 | 1,551 |
| $13.00 | 260 | 1,110 | $107.00 | $0.52 | 775 | 820 |
| $11.95 | 771 | 2,448 | $108.00 | $0.61 | 1,029 | 888 |
| $11.00 | 334 | 1,509 | $109.00 | $0.73 | 1,006 | 559 |
| $10.22 | 1,495 | 6,378 | $110.00 | $0.88 | 3,155 | 1,585 |
| $9.30 | 653 | 1,301 | $111.00 | $1.05 | 836 | 565 |
| $8.60 | 1,773 | 5,537 | $112.00 | $1.28 | 1,685 | 1,150 |
| $7.93 | 811 | 1,877 | $113.00 | $1.47 | 832 | 283 |
| $6.98 | 1,068 | 632 | $114.00 | $1.81 | 706 | 558 |
| $6.45 | 7,597 | 5,136 | $115.00 | $2.10 | 2,720 | 3,446 |
| $5.69 | 4,210 | 1,115 | $116.00 | $2.50 | 1,738 | 321 |
| $5.15 | 3,590 | 1,463 | $117.00 | $2.85 | 1,045 | 207 |
| $4.55 | 5,939 | 1,295 | $118.00 | $3.30 | 3,175 | 447 |
| $4.10 | 4,281 | 561 | $119.00 | $3.75 | 1,895 | 202 |
| $3.65 | 20,877 | 5,362 | $120.00 | $4.30 | 1,887 | 238 |
| $3.18 | 3,695 | 539 | $121.00 | $4.95 | 212 | 59 |
| $2.76 | 4,977 | 1,826 | $122.00 | $5.45 | 193 | 132 |
| $2.51 | 3,138 | 404 | $123.00 | $6.33 | 163 | 152 |
| $2.17 | 3,061 | 378 | $124.00 | $6.80 | 109 | 25 |
| $1.91 | 11,804 | 3,901 | $125.00 | $7.70 | 782 | 160 |
| $1.66 | 1,029 | 159 | $126.00 | $8.49 | 25 | 11 |
| $1.46 | 2,979 | 150 | $127.00 | $8.30 | 518 | 10 |
| $1.23 | 1,008 | 209 | $128.00 | $10.05 | 46 | 4 |
| $1.10 | 1,017 | 111 | $129.00 | $10.61 | 2 | 9 |
| $0.96 | 5,837 | 3,501 | $130.00 | $10.80 | 72 | 148 |
| $0.88 | 337 | 140 | $131.00 | $13.30 | 1 | 2 |
| $0.75 | 1,715 | 131 | $132.00 | $14.75 | 2 | 2 |
| $0.63 | 475 | 103 | $133.00 | $15.18 | 2 | 6 |
| $0.56 | 652 | 50 | $134.00 | $15.90 | 5 | 16 |
| $0.50 | 2,676 | 1,719 | $135.00 | $15.80 | 38 | 24 |
| $0.43 | 526 | 77 | $136.00 | $17.90 | 2 | 5 |
| $0.42 | 54 | 39 | $137.00 | $18.10 | 31 | 4 |
| $0.34 | 55 | 30 | $138.00 | $18.80 | 4 | 1 |
| $0.33 | 153 | 54 | $139.00 | $19.95 | 4 | 5 |
| $0.26 | 2,115 | 1,135 | $140.00 | $21.95 | 3 | 29 |
| $0.32 | 63 | 5 | $141.00 | $23.75 | 2 | 1 |
| $0.29 | 19 | 7 | $142.00 | $24.20 | 14 | 1 |
| $0.24 | 38 | 358 | $143.00 | $23.85 | 3 | 2 |
| $0.22 | 7 | 5 | $144.00 | $25.98 | 6 | 0 |
| $0.17 | 547 | 922 | $145.00 | $27.13 | 2 | 0 |
| $0.17 | 13 | 16 | $146.00 | $36.19 | 0 | 0 |
| $0.15 | 11 | 3 | $147.00 | $37.19 | 0 | 0 |
| $0.15 | 11 | 158 | $148.00 | $38.19 | 0 | 0 |
| $0.13 | 42 | 74 | $149.00 | $30.55 | 2 | 0 |
| $0.12 | 1,933 | 3,561 | $150.00 | $31.45 | 3 | 0 |
| $0.11 | 123 | 5 | $152.50 | $33.80 | 8 | 0 |
| $0.08 | 67 | 341 | $155.00 | $45.19 | 0 | 0 |
| $0.08 | 1 | 16 | $157.50 | $44.05 | 9 | 0 |
| $0.07 | 92 | 1,902 | $160.00 | $40.65 | 1 | 0 |
| $0.07 | 37 | 2,934 | $165.00 | $47.90 | 6 | 0 |
| $0.03 | 60 | 19 | $170.00 | $51.75 | 5 | 0 |
| $0.00 | 0 | 7 | $175.00 | $56.65 | 1 | 0 |
| $0.02 | 29 | 454 | $180.00 | $61.65 | 9 | 0 |
| $0.01 | 228 | 833 | $185.00 | $67.35 | 6 | 0 |
Oct 2, 2026 (89个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $87.53 | 0 | 8 | $25.00 | $0.00 | 0 | 0 |
| $82.54 | 0 | 22 | $30.00 | $0.00 | 0 | 2,758 |
| $77.54 | 0 | 9 | $35.00 | $0.00 | 0 | 0 |
| $72.54 | 0 | 11 | $40.00 | $0.00 | 0 | 510 |
| $67.54 | 0 | 9 | $45.00 | $0.00 | 0 | 11 |
| $62.54 | 0 | 16 | $50.00 | $0.00 | 0 | 13 |
| $57.54 | 0 | 12 | $55.00 | $0.00 | 0 | 144 |
| $52.00 | 3 | 16 | $60.00 | $0.00 | 0 | 935 |
| $47.54 | 0 | 39 | $65.00 | $0.00 | 0 | 2,450 |
| $41.88 | 2 | 68 | $70.00 | $0.00 | 0 | 1,512 |
| $37.50 | 5 | 30 | $75.00 | $0.01 | 1 | 1,305 |
| $32.25 | 11 | 59 | $80.00 | $0.01 | 8 | 4,466 |
| $31.10 | 2 | 46 | $82.00 | $0.01 | 1 | 113 |
| $28.85 | 4 | 63 | $83.00 | $0.02 | 0 | 121 |
| $28.56 | 0 | 133 | $84.00 | $0.02 | 1 | 115 |
| $26.95 | 3 | 114 | $85.00 | $0.01 | 2 | 413 |
| $25.47 | 1 | 45 | $86.00 | $0.02 | 0 | 164 |
| $25.57 | 0 | 24 | $87.00 | $0.01 | 18 | 249 |
| $24.57 | 0 | 84 | $88.00 | $0.01 | 15 | 263 |
| $23.20 | 6 | 37 | $89.00 | $0.01 | 11 | 161 |
| $21.90 | 22 | 80 | $90.00 | $0.01 | 13 | 751 |
| $20.85 | 2 | 33 | $91.00 | $0.01 | 31 | 243 |
| $21.10 | 11 | 52 | $92.00 | $0.01 | 61 | 323 |
| $18.80 | 4 | 35 | $93.00 | $0.01 | 19 | 390 |
| $17.75 | 4 | 26 | $94.00 | $0.03 | 0 | 255 |
| $17.50 | 4 | 109 | $95.00 | $0.01 | 49 | 1,025 |
| $17.12 | 6 | 182 | $96.00 | $0.03 | 8 | 172 |
| $14.80 | 45 | 193 | $97.00 | $0.02 | 25 | 856 |
| $13.47 | 7 | 71 | $98.00 | $0.02 | 36 | 347 |
| $12.80 | 14 | 139 | $99.00 | $0.02 | 296 | 642 |
| $11.20 | 73 | 947 | $100.00 | $0.03 | 772 | 4,708 |
| $11.37 | 9 | 171 | $101.00 | $0.02 | 466 | 775 |
| $9.40 | 35 | 270 | $102.00 | $0.01 | 58 | 856 |
| $8.51 | 61 | 208 | $103.00 | $0.04 | 294 | 782 |
| $7.73 | 147 | 384 | $104.00 | $0.03 | 123 | 1,083 |
| $6.44 | 111 | 379 | $105.00 | $0.08 | 1,111 | 2,374 |
| $5.82 | 148 | 203 | $106.00 | $0.13 | 2,070 | 2,565 |
| $5.51 | 291 | 336 | $107.00 | $0.22 | 2,141 | 1,195 |
| $3.50 | 192 | 983 | $108.00 | $0.38 | 1,521 | 3,498 |
| $2.68 | 411 | 244 | $109.00 | $0.61 | 1,351 | 2,760 |
| $2.06 | 1,925 | 4,247 | $110.00 | $0.95 | 6,473 | 6,649 |
| $1.54 | 3,705 | 999 | $111.00 | $1.41 | 3,514 | 3,136 |
| $1.11 | 6,193 | 2,002 | $112.00 | $1.97 | 6,507 | 2,728 |
| $0.74 | 10,737 | 3,749 | $113.00 | $2.60 | 4,283 | 2,658 |
| $0.51 | 5,976 | 2,782 | $114.00 | $3.40 | 1,872 | 2,121 |
| $0.34 | 14,956 | 8,414 | $115.00 | $4.25 | 699 | 3,703 |
| $0.22 | 6,849 | 3,771 | $116.00 | $5.15 | 206 | 1,726 |
| $0.16 | 4,501 | 3,284 | $117.00 | $6.05 | 420 | 1,258 |
| $0.11 | 7,581 | 4,283 | $118.00 | $6.97 | 623 | 1,583 |
| $0.07 | 2,253 | 1,408 | $119.00 | $7.35 | 84 | 756 |
| $0.05 | 21,873 | 14,962 | $120.00 | $9.00 | 1,298 | 1,903 |
| $0.04 | 7,403 | 2,998 | $121.00 | $9.10 | 29 | 13 |
| $0.03 | 1,952 | 3,296 | $122.00 | $10.36 | 7 | 204 |
| $0.03 | 5,873 | 4,942 | $123.00 | $11.89 | 1,096 | 21 |
| $0.03 | 1,237 | 2,191 | $124.00 | $12.14 | 497 | 13 |
| $0.02 | 9,173 | 12,927 | $125.00 | $13.01 | 2,094 | 22 |
| $0.02 | 5,663 | 3,954 | $126.00 | $14.95 | 359 | 1 |
| $0.02 | 401 | 2,468 | $127.00 | $15.00 | 297 | 0 |
| $0.02 | 2,585 | 1,659 | $128.00 | $16.30 | 169 | 0 |
| $0.01 | 271 | 914 | $129.00 | $17.00 | 136 | 1 |
| $0.01 | 1,280 | 7,907 | $130.00 | $18.99 | 326 | 2 |
| $0.01 | 418 | 1,012 | $131.00 | $19.00 | 141 | 0 |
| $0.01 | 33 | 1,466 | $132.00 | $20.34 | 9 | 0 |
| $0.01 | 648 | 1,405 | $133.00 | $20.20 | 3 | 1 |
| $0.02 | 57 | 859 | $134.00 | $20.65 | 5 | 0 |
| $0.01 | 306 | 4,586 | $135.00 | $22.65 | 1 | 0 |
| $0.02 | 38 | 1,668 | $136.00 | $22.90 | 10 | 0 |
| $0.02 | 10 | 602 | $137.00 | $24.10 | 4 | 0 |
| $0.01 | 16 | 765 | $138.00 | $25.50 | 0 | 0 |
| $0.02 | 0 | 256 | $139.00 | $26.90 | 7 | 0 |
| $0.01 | 88 | 4,175 | $140.00 | $27.50 | 15 | 0 |
| $0.01 | 0 | 222 | $141.00 | $27.90 | 1 | 0 |
| $0.01 | 0 | 309 | $142.00 | $29.50 | 0 | 0 |
| $0.01 | 0 | 166 | $143.00 | $30.10 | 1 | 0 |
| $0.01 | 0 | 95 | $144.00 | $31.45 | 1 | 0 |
| $0.01 | 6 | 1,024 | $145.00 | $32.30 | 16 | 0 |
| $0.00 | 0 | 157 | $146.00 | $33.25 | 6 | 0 |
| $0.00 | 0 | 45 | $147.00 | $34.50 | 0 | 0 |
| $0.00 | 0 | 34 | $148.00 | $35.50 | 0 | 0 |
| $0.00 | 0 | 7 | $149.00 | $36.10 | 5 | 0 |
| $0.01 | 86 | 1,699 | $150.00 | $37.50 | 0 | 0 |
| $0.00 | 0 | 109 | $152.50 | $40.00 | 0 | 0 |
| $0.00 | 0 | 506 | $155.00 | $42.10 | 4 | 2 |
| $0.00 | 0 | 3,218 | $160.00 | $47.50 | 0 | 0 |
| $0.00 | 0 | 243 | $165.00 | $52.50 | 0 | 0 |
| $0.00 | 0 | 314 | $170.00 | $57.50 | 0 | 0 |
| $0.00 | 0 | 671 | $175.00 | $62.50 | 0 | 0 |
| $0.00 | 0 | 265 | $180.00 | $67.50 | 0 | 0 |
| $0.01 | 1 | 340 | $185.00 | $72.50 | 0 | 0 |
Oct 9, 2026 (80个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $82.02 | 0 | 13 | $25.00 | $0.00 | 0 | 137 |
| $77.02 | 0 | 3 | $30.00 | $0.00 | 0 | 0 |
| $72.02 | 0 | 9 | $35.00 | $0.00 | 0 | 0 |
| $67.02 | 0 | 10 | $40.00 | $0.00 | 0 | 5 |
| $62.02 | 0 | 24 | $45.00 | $0.00 | 0 | 12 |
| $59.45 | 1 | 9 | $50.00 | $0.00 | 0 | 94 |
| $52.02 | 0 | 27 | $55.00 | $0.00 | 0 | 1,635 |
| $47.02 | 0 | 39 | $60.00 | $0.00 | 0 | 1,844 |
| $43.00 | 16 | 17 | $65.00 | $0.00 | 0 | 1,049 |
| $38.43 | 3 | 53 | $70.00 | $0.00 | 0 | 83 |
| $32.45 | 2 | 15 | $75.00 | $0.00 | 0 | 505 |
| $27.02 | 0 | 48 | $80.00 | $0.00 | 0 | 442 |
| $24.05 | 3 | 46 | $85.00 | $0.01 | 2 | 1,224 |
| $19.00 | 9 | 76 | $90.00 | $0.00 | 0 | 1,621 |
| $18.45 | 12 | 46 | $91.00 | $0.01 | 0 | 179 |
| $17.49 | 14 | 34 | $92.00 | $0.01 | 0 | 655 |
| $16.60 | 4 | 43 | $93.00 | $0.01 | 0 | 126 |
| $14.60 | 1 | 65 | $94.00 | $0.01 | 0 | 1,121 |
| $12.04 | 0 | 103 | $95.00 | $0.02 | 0 | 1,125 |
| $13.30 | 5 | 27 | $96.00 | $0.02 | 0 | 358 |
| $11.50 | 5 | 42 | $97.00 | $0.01 | 8 | 535 |
| $11.30 | 16 | 50 | $98.00 | $0.01 | 3 | 258 |
| $8.30 | 1 | 46 | $99.00 | $0.01 | 50 | 812 |
| $9.40 | 140 | 289 | $100.00 | $0.01 | 165 | 2,419 |
| $8.70 | 40 | 123 | $101.00 | $0.01 | 53 | 571 |
| $5.35 | 10 | 135 | $102.00 | $0.03 | 90 | 2,111 |
| $6.60 | 37 | 190 | $103.00 | $0.01 | 266 | 1,914 |
| $4.85 | 70 | 352 | $104.00 | $0.02 | 482 | 2,810 |
| $4.46 | 370 | 565 | $105.00 | $0.03 | 2,595 | 3,728 |
| $3.24 | 1,265 | 940 | $106.00 | $0.05 | 2,840 | 3,266 |
| $2.31 | 1,830 | 1,407 | $107.00 | $0.12 | 1,940 | 5,175 |
| $1.50 | 9,308 | 2,173 | $108.00 | $0.28 | 2,599 | 3,733 |
| $0.91 | 6,939 | 2,655 | $109.00 | $0.62 | 1,900 | 4,080 |
| $0.47 | 15,560 | 4,286 | $110.00 | $1.28 | 1,240 | 4,799 |
| $0.23 | 3,049 | 2,302 | $111.00 | $2.00 | 241 | 1,211 |
| $0.10 | 1,262 | 2,678 | $112.00 | $2.50 | 194 | 1,723 |
| $0.05 | 1,248 | 6,037 | $113.00 | $3.45 | 397 | 1,659 |
| $0.04 | 1,158 | 3,603 | $114.00 | $4.55 | 35 | 1,035 |
| $0.02 | 3,065 | 9,407 | $115.00 | $5.70 | 81 | 785 |
| $0.02 | 566 | 5,261 | $116.00 | $6.45 | 32 | 225 |
| $0.01 | 146 | 2,431 | $117.00 | $9.55 | 8 | 132 |
| $0.01 | 47 | 4,508 | $118.00 | $8.50 | 5 | 36 |
| $0.01 | 22 | 1,799 | $119.00 | $11.90 | 16 | 10 |
| $0.01 | 1,380 | 9,038 | $120.00 | $10.35 | 38 | 21 |
| $0.01 | 183 | 5,380 | $121.00 | $12.20 | 12 | 9 |
| $0.01 | 230 | 5,407 | $122.00 | $13.20 | 39 | 0 |
| $0.01 | 54 | 2,274 | $123.00 | $15.50 | 4 | 2 |
| $0.01 | 11 | 1,122 | $124.00 | $16.25 | 1 | 4 |
| $0.01 | 104 | 3,638 | $125.00 | $16.45 | 4 | 1 |
| $0.01 | 16 | 1,258 | $126.00 | $16.65 | 13 | 0 |
| $0.02 | 3 | 1,537 | $127.00 | $19.99 | 0 | 0 |
| $0.01 | 9 | 1,060 | $128.00 | $20.99 | 0 | 0 |
| $0.01 | 1 | 713 | $129.00 | $21.99 | 0 | 0 |
| $0.01 | 37 | 4,302 | $130.00 | $20.60 | 13 | 0 |
| $0.01 | 1 | 794 | $131.00 | $23.99 | 0 | 0 |
| $0.01 | 16 | 481 | $132.00 | $22.40 | 1 | 0 |
| $0.00 | 0 | 406 | $133.00 | $24.40 | 13 | 0 |
| $0.00 | 0 | 286 | $134.00 | $26.55 | 5 | 0 |
| $0.01 | 7 | 1,520 | $135.00 | $25.60 | 9 | 0 |
| $0.01 | 7 | 294 | $136.00 | $28.99 | 0 | 0 |
| $0.01 | 1 | 556 | $137.00 | $29.99 | 0 | 0 |
| $0.00 | 0 | 152 | $138.00 | $30.99 | 0 | 0 |
| $0.00 | 0 | 92 | $139.00 | $29.70 | 1 | 0 |
| $0.01 | 15 | 1,911 | $140.00 | $32.99 | 0 | 0 |
| $0.00 | 0 | 10 | $141.00 | $31.55 | 10 | 0 |
| $0.00 | 0 | 165 | $142.00 | $34.99 | 0 | 0 |
| $0.00 | 0 | 995 | $143.00 | $35.99 | 0 | 0 |
| $0.00 | 0 | 24 | $144.00 | $36.99 | 0 | 0 |
| $0.01 | 16 | 953 | $145.00 | $37.99 | 0 | 0 |
| $0.00 | 0 | 115 | $146.00 | $38.50 | 2 | 0 |
| $0.00 | 0 | 13 | $147.00 | $38.65 | 12 | 0 |
| $0.00 | 0 | 15 | $148.00 | $38.55 | 96 | 0 |
| $0.01 | 1 | 934 | $150.00 | $42.99 | 0 | 0 |
| $0.00 | 0 | 260 | $155.00 | $47.99 | 0 | 0 |
| $0.00 | 0 | 1,276 | $160.00 | $52.99 | 0 | 0 |
| $0.00 | 0 | 364 | $165.00 | $57.99 | 0 | 0 |
| $0.00 | 0 | 48 | $170.00 | $62.99 | 0 | 0 |
| $0.00 | 0 | 90 | $175.00 | $65.60 | 9 | 0 |
| $0.00 | 0 | 250 | $180.00 | $72.55 | 10 | 0 |
| $0.00 | 0 | 368 | $185.00 | $77.99 | 0 | 0 |
Oct 16, 2026 (79个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $96.10 | 0 | 15 | $5.00 | $0.00 | 0 | 5 |
| $91.10 | 0 | 12 | $10.00 | $0.00 | 0 | 0 |
| $86.10 | 0 | 9 | $15.00 | $0.00 | 0 | 11 |
| $81.10 | 0 | 18 | $20.00 | $0.00 | 0 | 806 |
| $76.10 | 0 | 10 | $25.00 | $0.00 | 0 | 599 |
| $71.28 | 2 | 577 | $30.00 | $0.00 | 0 | 194 |
| $66.30 | 2 | 27 | $35.00 | $0.00 | 0 | 682 |
| $61.30 | 52 | 121 | $40.00 | $0.01 | 5 | 450 |
| $56.32 | 58 | 93 | $45.00 | $0.00 | 0 | 3,519 |
| $51.28 | 14 | 92 | $50.00 | $0.03 | 5 | 4,020 |
| $46.25 | 10 | 380 | $55.00 | $0.00 | 0 | 2,306 |
| $41.30 | 21 | 2,427 | $60.00 | $0.01 | 2 | 9,937 |
| $35.40 | 11 | 264 | $65.00 | $0.01 | 210 | 4,128 |
| $31.12 | 0 | 489 | $70.00 | $0.01 | 9 | 12,275 |
| $27.80 | 6 | 1,292 | $75.00 | $0.01 | 79 | 10,740 |
| $21.60 | 22 | 2,317 | $80.00 | $0.01 | 231 | 6,805 |
| $17.30 | 58 | 1,134 | $85.00 | $0.01 | 1,580 | 6,317 |
| $13.85 | 167 | 1,138 | $90.00 | $0.04 | 5,685 | 13,293 |
| $9.45 | 2,022 | 4,004 | $95.00 | $0.03 | 7,173 | 8,191 |
| $7.85 | 2,279 | 599 | $96.00 | $0.05 | 2,782 | 956 |
| $7.20 | 3,311 | 466 | $97.00 | $0.07 | 2,938 | 1,590 |
| $6.30 | 3,006 | 307 | $98.00 | $0.12 | 4,918 | 2,112 |
| $5.35 | 3,944 | 571 | $99.00 | $0.19 | 2,579 | 1,764 |
| $4.35 | 9,656 | 4,081 | $100.00 | $0.30 | 5,589 | 6,533 |
| $3.60 | 9,303 | 762 | $101.00 | $0.48 | 4,027 | 1,425 |
| $2.80 | 9,488 | 1,399 | $102.00 | $0.75 | 4,732 | 2,034 |
| $2.17 | 7,933 | 1,879 | $103.00 | $1.07 | 3,577 | 2,518 |
| $1.65 | 7,621 | 2,138 | $104.00 | $1.52 | 1,564 | 3,269 |
| $1.16 | 18,930 | 9,496 | $105.00 | $2.09 | 3,021 | 9,332 |
| $0.82 | 5,132 | 1,661 | $106.00 | $2.70 | 574 | 4,226 |
| $0.56 | 4,195 | 2,333 | $107.00 | $3.45 | 405 | 2,121 |
| $0.39 | 5,459 | 3,386 | $108.00 | $4.30 | 314 | 3,198 |
| $0.25 | 8,508 | 4,509 | $109.00 | $5.14 | 312 | 1,835 |
| $0.18 | 18,722 | 17,027 | $110.00 | $6.08 | 821 | 7,959 |
| $0.12 | 1,538 | 4,924 | $111.00 | $7.09 | 68 | 1,413 |
| $0.09 | 5,196 | 4,204 | $112.00 | $8.15 | 81 | 1,065 |
| $0.07 | 4,850 | 3,977 | $113.00 | $9.14 | 57 | 1,088 |
| $0.06 | 5,337 | 3,296 | $114.00 | $10.01 | 34 | 275 |
| $0.04 | 6,655 | 13,964 | $115.00 | $10.95 | 83 | 1,191 |
| $0.05 | 1,211 | 4,479 | $116.00 | $13.05 | 934 | 86 |
| $0.03 | 235 | 1,350 | $117.00 | $14.07 | 1,341 | 86 |
| $0.02 | 424 | 1,242 | $118.00 | $14.19 | 465 | 69 |
| $0.04 | 668 | 2,027 | $119.00 | $16.05 | 342 | 45 |
| $0.01 | 3,083 | 22,396 | $120.00 | $15.95 | 3,696 | 3,388 |
| $0.01 | 70 | 1,451 | $121.00 | $18.05 | 16 | 11 |
| $0.01 | 24 | 1,560 | $122.00 | $20.92 | 0 | 2 |
| $0.03 | 363 | 729 | $123.00 | $20.05 | 58 | 38 |
| $0.01 | 468 | 1,163 | $124.00 | $22.92 | 0 | 3 |
| $0.01 | 461 | 9,638 | $125.00 | $21.50 | 180 | 108 |
| $0.01 | 67 | 2,328 | $126.00 | $24.92 | 0 | 4 |
| $0.01 | 16 | 1,047 | $127.00 | $25.92 | 0 | 0 |
| $0.01 | 10 | 662 | $128.00 | $26.92 | 0 | 1 |
| $0.01 | 36 | 397 | $129.00 | $27.92 | 0 | 0 |
| $0.01 | 209 | 8,691 | $130.00 | $27.00 | 331 | 219 |
| $0.02 | 2 | 493 | $131.00 | $29.92 | 0 | 0 |
| $0.01 | 25 | 922 | $132.00 | $30.92 | 0 | 0 |
| $0.01 | 10 | 620 | $133.00 | $31.92 | 0 | 0 |
| $0.01 | 2 | 1,129 | $134.00 | $32.92 | 0 | 0 |
| $0.01 | 36 | 6,406 | $135.00 | $33.92 | 0 | 1 |
| $0.02 | 1 | 1,069 | $136.00 | $34.92 | 0 | 0 |
| $0.04 | 1 | 255 | $137.00 | $35.92 | 0 | 0 |
| $0.00 | 0 | 387 | $138.00 | $36.92 | 0 | 0 |
| $0.00 | 0 | 215 | $139.00 | $37.92 | 0 | 0 |
| $0.01 | 61 | 6,986 | $140.00 | $43.20 | 1 | 0 |
| $0.01 | 5 | 4,771 | $145.00 | $49.95 | 1 | 0 |
| $0.01 | 13 | 8,822 | $150.00 | $53.20 | 1 | 0 |
| $0.01 | 16 | 5,532 | $155.00 | $59.95 | 1 | 0 |
| $0.00 | 0 | 3,873 | $160.00 | $58.92 | 0 | 0 |
| $0.00 | 0 | 2,862 | $165.00 | $63.92 | 0 | 0 |
| $0.01 | 8 | 1,517 | $170.00 | $68.92 | 0 | 0 |
| $0.00 | 0 | 903 | $175.00 | $73.92 | 0 | 0 |
| $0.00 | 0 | 2,931 | $180.00 | $78.92 | 0 | 0 |
| $0.00 | 0 | 215 | $185.00 | $83.92 | 0 | 0 |
| $0.00 | 0 | 639 | $190.00 | $88.92 | 0 | 0 |
| $0.01 | 3 | 143 | $195.00 | $93.92 | 0 | 0 |
| $0.01 | 2 | 1,139 | $200.00 | $98.92 | 0 | 0 |
| $0.00 | 0 | 252 | $210.00 | $108.92 | 0 | 0 |
| $0.01 | 1 | 135 | $220.00 | $118.92 | 0 | 0 |
| $0.00 | 0 | 4,486 | $230.00 | $128.92 | 0 | 0 |
Oct 23, 2026 (76个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $79.08 | 0 | 2 | $25.00 | $0.04 | 6 | 32 |
| $74.08 | 0 | 3 | $30.00 | $0.03 | 6 | 2 |
| $69.09 | 0 | 6 | $35.00 | $0.05 | 8 | 22 |
| $63.90 | 1 | 16 | $40.00 | $0.02 | 3 | 225 |
| $59.10 | 0 | 19 | $45.00 | $0.01 | 4 | 76 |
| $48.55 | 110 | 19 | $50.00 | $0.01 | 500 | 156 |
| $47.20 | 2 | 15 | $55.00 | $0.04 | 5,556 | 71 |
| $39.95 | 3 | 32 | $60.00 | $0.03 | 16 | 23 |
| $34.45 | 15 | 11 | $65.00 | $0.03 | 119 | 39 |
| $28.80 | 66 | 230 | $70.00 | $0.05 | 179 | 62 |
| $25.90 | 6 | 71 | $75.00 | $0.08 | 181 | 2,504 |
| $19.80 | 123 | 93 | $80.00 | $0.15 | 542 | 3,295 |
| $14.00 | 143 | 110 | $85.00 | $0.30 | 1,933 | 1,166 |
| $11.98 | 134 | 2 | $87.00 | $0.40 | 178 | 145 |
| $11.05 | 124 | 12 | $88.00 | $0.55 | 497 | 168 |
| $12.05 | 33 | 18 | $89.00 | $0.64 | 791 | 80 |
| $9.57 | 103 | 113 | $90.00 | $0.78 | 2,196 | 2,543 |
| $7.90 | 270 | 82 | $91.00 | $0.92 | 1,064 | 1,284 |
| $8.40 | 24 | 109 | $92.00 | $1.08 | 657 | 987 |
| $6.92 | 191 | 74 | $93.00 | $1.08 | 1,360 | 683 |
| $5.80 | 319 | 75 | $94.00 | $1.58 | 3,494 | 2,034 |
| $5.80 | 176 | 240 | $95.00 | $1.83 | 3,678 | 1,238 |
| $4.90 | 399 | 248 | $96.00 | $2.17 | 2,258 | 788 |
| $4.34 | 693 | 121 | $97.00 | $2.60 | 3,787 | 852 |
| $3.92 | 1,043 | 309 | $98.00 | $2.99 | 4,771 | 1,244 |
| $3.34 | 1,506 | 265 | $99.00 | $3.41 | 2,177 | 1,400 |
| $2.88 | 2,645 | 1,729 | $100.00 | $3.95 | 4,086 | 2,701 |
| $2.44 | 2,267 | 569 | $101.00 | $4.49 | 2,241 | 1,217 |
| $2.03 | 6,028 | 748 | $102.00 | $5.20 | 3,399 | 1,324 |
| $1.69 | 7,405 | 1,775 | $103.00 | $5.85 | 1,123 | 1,224 |
| $1.38 | 2,222 | 1,402 | $104.00 | $7.11 | 1,866 | 1,220 |
| $1.15 | 7,780 | 4,074 | $105.00 | $7.23 | 1,556 | 2,664 |
| $0.95 | 4,251 | 865 | $106.00 | $8.65 | 396 | 659 |
| $0.77 | 9,734 | 1,867 | $107.00 | $9.30 | 474 | 637 |
| $0.64 | 1,504 | 1,910 | $108.00 | $9.77 | 409 | 832 |
| $0.52 | 3,956 | 3,081 | $109.00 | $10.92 | 677 | 1,361 |
| $0.43 | 7,057 | 2,862 | $110.00 | $11.63 | 309 | 1,976 |
| $0.32 | 1,156 | 1,632 | $111.00 | $13.68 | 75 | 553 |
| $0.27 | 1,087 | 1,268 | $112.00 | $13.42 | 44 | 492 |
| $0.21 | 1,437 | 1,260 | $113.00 | $14.63 | 22 | 342 |
| $0.20 | 451 | 1,261 | $114.00 | $16.18 | 87 | 380 |
| $0.16 | 1,593 | 2,700 | $115.00 | $17.55 | 116 | 511 |
| $0.11 | 348 | 1,052 | $116.00 | $17.47 | 22 | 428 |
| $0.09 | 331 | 627 | $117.00 | $18.60 | 33 | 382 |
| $0.09 | 1,269 | 982 | $118.00 | $18.50 | 21 | 244 |
| $0.08 | 239 | 704 | $119.00 | $19.47 | 63 | 202 |
| $0.07 | 2,308 | 5,913 | $120.00 | $21.47 | 31 | 219 |
| $0.06 | 213 | 626 | $121.00 | $17.17 | 0 | 99 |
| $0.05 | 38 | 616 | $122.00 | $22.50 | 13 | 222 |
| $0.05 | 93 | 758 | $123.00 | $23.75 | 9 | 143 |
| $0.03 | 56 | 595 | $124.00 | $23.40 | 2 | 37 |
| $0.05 | 696 | 3,083 | $125.00 | $25.75 | 4 | 126 |
| $0.09 | 31 | 475 | $126.00 | $22.07 | 0 | 54 |
| $0.05 | 235 | 876 | $127.00 | $24.65 | 1 | 74 |
| $0.02 | 18 | 796 | $128.00 | $29.50 | 12 | 23 |
| $0.05 | 201 | 315 | $129.00 | $25.05 | 0 | 117 |
| $0.03 | 507 | 2,382 | $130.00 | $31.33 | 7 | 44 |
| $0.02 | 24 | 371 | $131.00 | $31.35 | 2 | 3 |
| $0.03 | 60 | 251 | $132.00 | $28.04 | 0 | 0 |
| $0.02 | 258 | 144 | $133.00 | $29.04 | 0 | 1 |
| $0.08 | 3 | 311 | $134.00 | $30.03 | 0 | 2 |
| $0.06 | 25 | 4,386 | $135.00 | $31.03 | 0 | 0 |
| $0.03 | 93 | 142 | $136.00 | $32.03 | 0 | 0 |
| $0.03 | 116 | 33 | $137.00 | $37.10 | 1 | 0 |
| $0.01 | 19 | 528 | $138.00 | $34.02 | 0 | 0 |
| $0.03 | 105 | 89 | $139.00 | $35.02 | 0 | 0 |
| $0.02 | 334 | 2,436 | $140.00 | $40.55 | 4 | 0 |
| $0.01 | 337 | 3,786 | $145.00 | $45.10 | 1 | 0 |
| $0.02 | 5 | 2,772 | $150.00 | $46.01 | 0 | 0 |
| $0.02 | 5 | 620 | $155.00 | $51.01 | 0 | 0 |
| $0.01 | 9 | 988 | $160.00 | $56.01 | 0 | 0 |
| $0.01 | 23 | 1,122 | $165.00 | $61.01 | 0 | 0 |
| $0.01 | 38 | 99 | $170.00 | $66.01 | 0 | 0 |
| $0.01 | 51 | 319 | $175.00 | $71.01 | 0 | 0 |
| $0.01 | 3 | 317 | $180.00 | $76.01 | 0 | 0 |
| $0.02 | 6 | 817 | $185.00 | $81.01 | 0 | 0 |
Oct 30, 2026 (76个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $78.99 | 0 | 13 | $25.00 | $0.00 | 0 | 70 |
| $73.99 | 0 | 17 | $30.00 | $0.00 | 0 | 31 |
| $68.99 | 0 | 25 | $35.00 | $0.00 | 0 | 13 |
| $63.99 | 0 | 10 | $40.00 | $0.04 | 6 | 6 |
| $54.45 | 4 | 33 | $45.00 | $0.03 | 35 | 731 |
| $48.70 | 1 | 19 | $50.00 | $0.00 | 0 | 5,860 |
| $49.00 | 0 | 15 | $55.00 | $0.05 | 21 | 39 |
| $40.19 | 52 | 17 | $60.00 | $0.08 | 2,141 | 41 |
| $34.03 | 188 | 21 | $65.00 | $0.11 | 9 | 385 |
| $29.05 | 222 | 27 | $70.00 | $0.22 | 15 | 282 |
| $23.50 | 162 | 44 | $75.00 | $0.39 | 231 | 304 |
| $19.00 | 111 | 87 | $80.00 | $0.78 | 380 | 819 |
| $14.57 | 131 | 82 | $85.00 | $1.41 | 353 | 1,833 |
| $13.10 | 90 | 15 | $87.00 | $1.98 | 134 | 207 |
| $12.65 | 156 | 19 | $88.00 | $2.03 | 365 | 170 |
| $12.95 | 70 | 11 | $89.00 | $2.51 | 231 | 137 |
| $10.85 | 70 | 251 | $90.00 | $2.54 | 511 | 1,807 |
| $10.53 | 18 | 53 | $91.00 | $2.75 | 353 | 385 |
| $10.05 | 12 | 57 | $92.00 | $3.10 | 314 | 780 |
| $9.30 | 106 | 160 | $93.00 | $3.45 | 268 | 734 |
| $8.45 | 180 | 56 | $94.00 | $3.30 | 175 | 575 |
| $8.05 | 258 | 175 | $95.00 | $4.10 | 386 | 2,293 |
| $7.05 | 135 | 97 | $96.00 | $4.45 | 384 | 753 |
| $6.75 | 360 | 133 | $97.00 | $4.95 | 341 | 665 |
| $6.13 | 477 | 90 | $98.00 | $5.38 | 392 | 628 |
| $5.95 | 299 | 135 | $99.00 | $5.95 | 1,436 | 1,510 |
| $5.43 | 1,100 | 575 | $100.00 | $6.40 | 3,740 | 6,933 |
| $4.90 | 414 | 115 | $101.00 | $7.05 | 2,468 | 812 |
| $4.05 | 598 | 340 | $102.00 | $8.06 | 2,442 | 1,142 |
| $4.10 | 841 | 284 | $103.00 | $8.25 | 385 | 2,464 |
| $3.70 | 423 | 520 | $104.00 | $9.15 | 273 | 1,577 |
| $3.46 | 1,072 | 512 | $105.00 | $9.41 | 361 | 2,388 |
| $3.05 | 279 | 236 | $106.00 | $10.15 | 238 | 421 |
| $2.87 | 558 | 213 | $107.00 | $11.20 | 240 | 679 |
| $2.55 | 334 | 474 | $108.00 | $11.50 | 191 | 574 |
| $2.00 | 698 | 517 | $109.00 | $12.40 | 195 | 363 |
| $2.14 | 1,374 | 1,531 | $110.00 | $13.81 | 287 | 3,795 |
| $1.89 | 344 | 673 | $111.00 | $14.26 | 152 | 557 |
| $1.70 | 513 | 877 | $112.00 | $15.25 | 95 | 512 |
| $1.55 | 422 | 532 | $113.00 | $16.37 | 422 | 706 |
| $1.38 | 415 | 1,152 | $114.00 | $17.12 | 72 | 485 |
| $1.30 | 1,239 | 3,644 | $115.00 | $17.49 | 353 | 774 |
| $1.13 | 258 | 555 | $116.00 | $17.70 | 50 | 297 |
| $0.91 | 387 | 600 | $117.00 | $18.80 | 18 | 377 |
| $0.92 | 221 | 790 | $118.00 | $20.47 | 35 | 283 |
| $0.90 | 427 | 764 | $119.00 | $21.37 | 10 | 160 |
| $0.77 | 1,142 | 2,821 | $120.00 | $22.25 | 16 | 572 |
| $0.70 | 145 | 1,181 | $121.00 | $22.25 | 7 | 153 |
| $0.62 | 154 | 760 | $122.00 | $19.25 | 0 | 98 |
| $0.48 | 110 | 462 | $123.00 | $25.35 | 16 | 57 |
| $0.51 | 82 | 608 | $124.00 | $24.40 | 3 | 398 |
| $0.38 | 784 | 2,365 | $125.00 | $27.30 | 176 | 257 |
| $0.34 | 199 | 842 | $126.00 | $25.87 | 2 | 71 |
| $0.41 | 34 | 955 | $127.00 | $29.14 | 48 | 83 |
| $0.26 | 47 | 781 | $128.00 | $24.70 | 0 | 61 |
| $0.21 | 110 | 552 | $129.00 | $25.64 | 0 | 87 |
| $0.31 | 2,237 | 2,212 | $130.00 | $32.15 | 20 | 56 |
| $0.26 | 26 | 722 | $131.00 | $27.52 | 0 | 21 |
| $0.19 | 13 | 388 | $132.00 | $28.47 | 0 | 22 |
| $0.24 | 52 | 267 | $133.00 | $29.42 | 0 | 29 |
| $0.20 | 9 | 181 | $134.00 | $30.36 | 0 | 13 |
| $0.15 | 52 | 957 | $135.00 | $36.52 | 11 | 48 |
| $0.33 | 4 | 115 | $136.00 | $35.20 | 1 | 23 |
| $0.18 | 7 | 120 | $137.00 | $33.29 | 0 | 34 |
| $0.15 | 459 | 234 | $138.00 | $34.27 | 0 | 33 |
| $0.13 | 123 | 74 | $139.00 | $35.20 | 3 | 20 |
| $0.11 | 107 | 1,867 | $140.00 | $39.85 | 1 | 25 |
| $0.07 | 20 | 1,738 | $145.00 | $41.15 | 0 | 40 |
| $0.07 | 47 | 1,687 | $150.00 | $46.08 | 0 | 2 |
| $0.11 | 2 | 665 | $155.00 | $51.06 | 0 | 0 |
| $0.03 | 12 | 563 | $160.00 | $56.05 | 0 | 0 |
| $0.03 | 14 | 238 | $165.00 | $61.05 | 0 | 0 |
| $0.04 | 2 | 586 | $170.00 | $66.04 | 0 | 0 |
| $0.09 | 7 | 458 | $175.00 | $71.04 | 0 | 0 |
| $0.02 | 2 | 238 | $180.00 | $76.03 | 0 | 0 |
| $0.07 | 0 | 2,159 | $185.00 | $81.03 | 0 | 0 |
Nov 6, 2026 (76个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $79.18 | 0 | 3 | $25.00 | $0.01 | 0 | 0 |
| $74.19 | 0 | 1 | $30.00 | $0.01 | 0 | 0 |
| $69.21 | 0 | 7 | $35.00 | $0.03 | 3 | 0 |
| $64.24 | 0 | 1 | $40.00 | $0.04 | 6 | 5 |
| $59.26 | 0 | 1 | $45.00 | $0.04 | 4 | 9 |
| $54.29 | 0 | 0 | $50.00 | $0.08 | 1,516 | 1 |
| $42.98 | 166 | 10 | $55.00 | $0.08 | 0 | 15 |
| $38.08 | 166 | 7 | $60.00 | $0.09 | 0 | 223 |
| $35.89 | 149 | 17 | $65.00 | $0.21 | 177 | 51 |
| $30.97 | 148 | 30 | $70.00 | $0.37 | 31 | 74 |
| $23.76 | 98 | 87 | $75.00 | $0.70 | 64 | 435 |
| $21.69 | 79 | 39 | $80.00 | $1.13 | 325 | 615 |
| $20.40 | 15 | 94 | $85.00 | $2.02 | 228 | 319 |
| $14.76 | 88 | 13 | $87.00 | $2.30 | 118 | 51 |
| $14.05 | 84 | 16 | $88.00 | $2.76 | 199 | 36 |
| $17.03 | 0 | 3 | $89.00 | $3.10 | 299 | 33 |
| $11.50 | 9 | 97 | $90.00 | $3.15 | 330 | 1,498 |
| $10.70 | 12 | 16 | $91.00 | $3.70 | 142 | 29 |
| $10.63 | 4 | 21 | $92.00 | $4.05 | 78 | 29 |
| $10.20 | 29 | 23 | $93.00 | $4.45 | 283 | 54 |
| $9.25 | 19 | 61 | $94.00 | $5.03 | 154 | 34 |
| $8.80 | 146 | 93 | $95.00 | $5.01 | 270 | 1,438 |
| $8.05 | 86 | 77 | $96.00 | $5.65 | 254 | 206 |
| $7.87 | 190 | 130 | $97.00 | $6.03 | 147 | 151 |
| $6.75 | 85 | 78 | $98.00 | $6.40 | 420 | 293 |
| $6.65 | 158 | 149 | $99.00 | $6.95 | 275 | 714 |
| $6.50 | 412 | 491 | $100.00 | $7.51 | 342 | 1,910 |
| $5.40 | 301 | 232 | $101.00 | $8.05 | 234 | 162 |
| $5.01 | 368 | 133 | $102.00 | $8.85 | 84 | 240 |
| $5.13 | 839 | 393 | $103.00 | $9.05 | 187 | 221 |
| $4.24 | 343 | 214 | $104.00 | $10.00 | 131 | 331 |
| $4.30 | 292 | 278 | $105.00 | $10.30 | 91 | 604 |
| $3.85 | 196 | 191 | $106.00 | $11.00 | 165 | 277 |
| $3.55 | 186 | 657 | $107.00 | $11.65 | 90 | 122 |
| $3.15 | 120 | 282 | $108.00 | $12.40 | 170 | 272 |
| $2.89 | 159 | 588 | $109.00 | $13.20 | 106 | 257 |
| $2.93 | 295 | 840 | $110.00 | $14.45 | 178 | 432 |
| $2.70 | 216 | 440 | $111.00 | $13.55 | 58 | 132 |
| $2.43 | 279 | 482 | $112.00 | $15.84 | 54 | 370 |
| $2.17 | 183 | 554 | $113.00 | $16.97 | 75 | 448 |
| $1.91 | 156 | 629 | $114.00 | $17.28 | 18 | 153 |
| $1.87 | 327 | 1,193 | $115.00 | $16.35 | 27 | 204 |
| $1.68 | 447 | 530 | $116.00 | $15.90 | 1 | 336 |
| $1.48 | 166 | 208 | $117.00 | $15.60 | 11 | 90 |
| $1.38 | 133 | 274 | $118.00 | $16.35 | 1 | 59 |
| $1.22 | 139 | 295 | $119.00 | $17.80 | 1 | 133 |
| $1.24 | 343 | 841 | $120.00 | $22.45 | 1 | 370 |
| $1.12 | 159 | 366 | $121.00 | $23.80 | 1 | 293 |
| $0.94 | 100 | 254 | $122.00 | $19.62 | 0 | 366 |
| $0.89 | 83 | 159 | $123.00 | $25.00 | 1 | 20 |
| $0.73 | 87 | 226 | $124.00 | $21.34 | 0 | 78 |
| $0.78 | 313 | 619 | $125.00 | $22.15 | 1 | 29 |
| $0.66 | 47 | 296 | $126.00 | $27.85 | 6 | 88 |
| $0.62 | 81 | 209 | $127.00 | $29.32 | 4 | 28 |
| $0.65 | 24 | 116 | $128.00 | $25.85 | 1 | 6 |
| $0.65 | 37 | 214 | $129.00 | $25.81 | 0 | 7 |
| $0.47 | 179 | 600 | $130.00 | $32.10 | 1 | 48 |
| $0.41 | 18 | 115 | $131.00 | $33.15 | 2 | 28 |
| $0.43 | 18 | 126 | $132.00 | $32.95 | 60 | 2 |
| $0.67 | 4 | 144 | $133.00 | $29.53 | 0 | 14 |
| $0.43 | 19 | 287 | $134.00 | $30.47 | 0 | 18 |
| $0.28 | 54 | 859 | $135.00 | $31.50 | 1 | 36 |
| $0.33 | 5 | 114 | $136.00 | $32.40 | 0 | 3 |
| $0.47 | 2 | 61 | $137.00 | $36.10 | 2 | 5 |
| $0.49 | 16 | 1,277 | $138.00 | $34.33 | 0 | 10 |
| $0.54 | 0 | 201 | $139.00 | $38.35 | 1 | 1 |
| $0.22 | 26 | 308 | $140.00 | $36.26 | 0 | 16 |
| $0.20 | 17 | 148 | $145.00 | $41.12 | 0 | 43 |
| $0.12 | 28 | 366 | $150.00 | $46.08 | 0 | 33 |
| $0.22 | 0 | 167 | $155.00 | $51.05 | 0 | 1 |
| $0.08 | 28 | 303 | $160.00 | $56.02 | 0 | 3 |
| $0.15 | 0 | 33 | $165.00 | $61.01 | 0 | 0 |
| $0.05 | 2 | 16 | $170.00 | $66.01 | 0 | 0 |
| $0.07 | 2 | 11 | $175.00 | $71.80 | 1 | 0 |
| $0.07 | 4 | 26 | $180.00 | $76.15 | 6 | 0 |
| $0.12 | 0 | 60 | $185.00 | $81.01 | 0 | 0 |
Nov 13, 2026 (65个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $79.19 | 0 | 0 | $25.00 | $0.02 | 0 | 0 |
| $74.21 | 0 | 0 | $30.00 | $0.02 | 2 | 0 |
| $69.24 | 0 | 0 | $35.00 | $0.05 | 5 | 0 |
| $64.27 | 0 | 0 | $40.00 | $0.04 | 2 | 1 |
| $59.30 | 0 | 0 | $45.00 | $0.04 | 22 | 24 |
| $54.33 | 0 | 5 | $50.00 | $0.09 | 0 | 32 |
| $49.37 | 0 | 3 | $55.00 | $0.11 | 0 | 0 |
| $40.54 | 102 | 2 | $60.00 | $0.14 | 22 | 53 |
| $35.68 | 102 | 7 | $65.00 | $0.23 | 4 | 44 |
| $28.60 | 91 | 42 | $70.00 | $0.47 | 51 | 11 |
| $24.40 | 64 | 14 | $75.00 | $0.87 | 37 | 41 |
| $25.12 | 0 | 15 | $80.00 | $1.05 | 118 | 679 |
| $15.65 | 26 | 60 | $85.00 | $2.43 | 376 | 723 |
| $17.32 | 10 | 6 | $87.00 | $2.44 | 276 | 42 |
| $17.70 | 1 | 0 | $88.00 | $3.45 | 109 | 53 |
| $17.53 | 0 | 23 | $89.00 | $3.40 | 125 | 12 |
| $12.10 | 10 | 68 | $90.00 | $3.90 | 312 | 701 |
| $12.05 | 14 | 30 | $91.00 | $4.30 | 38 | 39 |
| $11.45 | 37 | 8 | $92.00 | $4.55 | 113 | 70 |
| $10.80 | 43 | 54 | $93.00 | $4.90 | 85 | 20 |
| $10.35 | 31 | 23 | $94.00 | $5.65 | 107 | 61 |
| $9.45 | 113 | 56 | $95.00 | $6.02 | 179 | 648 |
| $9.10 | 202 | 34 | $96.00 | $6.29 | 129 | 108 |
| $8.60 | 168 | 54 | $97.00 | $6.60 | 144 | 89 |
| $7.61 | 646 | 236 | $98.00 | $7.09 | 582 | 173 |
| $7.20 | 139 | 69 | $99.00 | $7.37 | 145 | 125 |
| $6.65 | 428 | 365 | $100.00 | $8.05 | 240 | 570 |
| $6.35 | 2,812 | 163 | $101.00 | $9.32 | 161 | 155 |
| $6.10 | 185 | 181 | $102.00 | $9.45 | 181 | 118 |
| $5.70 | 62 | 160 | $103.00 | $10.40 | 243 | 174 |
| $5.20 | 249 | 138 | $104.00 | $10.55 | 183 | 176 |
| $5.06 | 553 | 392 | $105.00 | $11.00 | 165 | 235 |
| $4.70 | 116 | 260 | $106.00 | $12.35 | 135 | 120 |
| $4.05 | 72 | 175 | $107.00 | $13.00 | 176 | 165 |
| $3.85 | 132 | 274 | $108.00 | $13.50 | 146 | 229 |
| $3.71 | 94 | 207 | $109.00 | $14.20 | 82 | 103 |
| $3.45 | 178 | 428 | $110.00 | $14.56 | 108 | 160 |
| $3.20 | 140 | 389 | $111.00 | $15.25 | 53 | 57 |
| $3.00 | 257 | 276 | $112.00 | $14.55 | 38 | 262 |
| $2.74 | 205 | 270 | $113.00 | $17.60 | 27 | 256 |
| $2.38 | 119 | 228 | $114.00 | $16.65 | 24 | 66 |
| $2.40 | 280 | 459 | $115.00 | $18.75 | 72 | 152 |
| $2.22 | 271 | 118 | $116.00 | $19.65 | 34 | 61 |
| $1.99 | 54 | 348 | $117.00 | $17.15 | 2 | 55 |
| $1.98 | 73 | 378 | $118.00 | $16.86 | 0 | 128 |
| $1.76 | 71 | 269 | $119.00 | $20.10 | 3 | 75 |
| $1.70 | 229 | 338 | $120.00 | $18.43 | 0 | 66 |
| $1.56 | 40 | 100 | $121.00 | $19.24 | 0 | 25 |
| $1.32 | 53 | 196 | $122.00 | $20.09 | 0 | 24 |
| $1.34 | 47 | 209 | $123.00 | $24.20 | 1 | 13 |
| $1.10 | 61 | 124 | $124.00 | $27.05 | 1 | 3 |
| $1.14 | 128 | 319 | $125.00 | $28.05 | 1 | 10 |
| $1.05 | 10 | 176 | $126.00 | $27.15 | 1 | 8 |
| $0.77 | 48 | 551 | $130.00 | $32.60 | 15 | 18 |
| $0.48 | 55 | 340 | $135.00 | $37.55 | 53 | 31 |
| $0.36 | 92 | 140 | $140.00 | $36.39 | 0 | 2 |
| $0.41 | 11 | 169 | $145.00 | $41.90 | 2 | 3 |
| $0.19 | 43 | 79 | $150.00 | $46.14 | 0 | 21 |
| $0.23 | 7 | 50 | $155.00 | $51.08 | 0 | 26 |
| $0.12 | 133 | 243 | $160.00 | $56.03 | 0 | 1 |
| $0.10 | 5 | 26 | $165.00 | $61.02 | 0 | 0 |
| $0.08 | 1 | 15 | $170.00 | $66.02 | 0 | 0 |
| $0.16 | 0 | 82 | $175.00 | $71.70 | 1 | 0 |
| $0.15 | 0 | 16 | $180.00 | $76.01 | 0 | 0 |
| $0.05 | 7 | 37 | $185.00 | $81.01 | 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 12:16，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 19:59:54 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
罗宾汉 讨论区 0 条评论