盈透证券
IBKR
82.69
-3.34
-3.88%
盈透证券
US · IBKR
#135 按市值排名
上市于 1970
82.69
-3.34
-3.88%
实时 - 追踪5344个代码 - 心跳于53秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
13555 13184
■ 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37.18%——对应一个标准差的波动区间大约为$74.33–$91.05。
期权隐含区间（约68%概率），27天
$74.33现价 $82.69$91.05
分析师目标价区间（约12个月）
$101.00均值 $108.00$116.00
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 23 $82.00 | 看跌 | $1.68 | 2,652 | 5,193 | 37.61% |
| Oct 16 $85.00 | 看涨 | $2.57 | 1,596 | 1,446 | 185.46% |
| Oct 2 $84.00 | 看跌 | $0.30 | 1,227 | 1,152 | 126.83% |
| Oct 2 $84.00 | 看涨 | $2.27 | 1,198 | 808 | 110.47% |
| Oct 16 $93.00 | 看涨 | $0.22 | 1,159 | 1,250 | 190.61% |
| Oct 16 $87.00 | 看涨 | $1.65 | 1,135 | 863 | 188.81% |
| Oct 16 $80.00 | 看跌 | $0.14 | 951 | 1,213 | 164.56% |
| Oct 16 $90.00 | 看涨 | $0.52 | 897 | 994 | 189.28% |
| Oct 16 $78.00 | 看跌 | $0.05 | 848 | 697 | 174.82% |
| Oct 23 $87.00 | 看涨 | $0.54 | 666 | 104 | 45.03% |
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 (45个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $39.00 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $34.00 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $29.01 | 0 | 0 | $60.00 | $0.00 | 0 | 1 |
| $24.02 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $19.03 | 0 | 5 | $70.00 | $0.02 | 0 | 10 |
| $14.08 | 0 | 0 | $75.00 | $0.06 | 0 | 9 |
| $13.10 | 0 | 0 | $76.00 | $0.08 | 0 | 0 |
| $12.12 | 0 | 0 | $77.00 | $0.10 | 0 | 1 |
| $11.16 | 0 | 0 | $78.00 | $0.13 | 0 | 2 |
| $10.19 | 0 | 0 | $79.00 | $0.17 | 0 | 7 |
| $9.24 | 0 | 0 | $80.00 | $0.10 | 11 | 43 |
| $8.29 | 0 | 1 | $81.00 | $0.27 | 0 | 30 |
| $7.34 | 0 | 0 | $82.00 | $0.32 | 0 | 60 |
| $6.39 | 0 | 1 | $83.00 | $0.29 | 2 | 94 |
| $5.50 | 0 | 0 | $84.00 | $0.25 | 9 | 83 |
| $4.61 | 0 | 5 | $85.00 | $0.40 | 8 | 295 |
| $3.87 | 0 | 18 | $86.00 | $0.53 | 4 | 59 |
| $3.20 | 0 | 19 | $87.00 | $0.85 | 31 | 82 |
| $2.53 | 0 | 32 | $88.00 | $1.10 | 23 | 74 |
| $2.44 | 8 | 30 | $89.00 | $1.72 | 34 | 80 |
| $1.85 | 45 | 58 | $90.00 | $1.98 | 5 | 138 |
| $1.40 | 24 | 31 | $91.00 | $2.63 | 4 | 20 |
| $1.05 | 3 | 42 | $92.00 | $3.12 | 10 | 43 |
| $0.75 | 19 | 209 | $93.00 | $4.75 | 0 | 60 |
| $0.53 | 2 | 61 | $94.00 | $5.66 | 0 | 52 |
| $0.30 | 5 | 100 | $95.00 | $6.63 | 0 | 42 |
| $0.21 | 3 | 36 | $96.00 | $7.62 | 0 | 13 |
| $0.24 | 0 | 54 | $97.00 | $8.62 | 0 | 0 |
| $0.21 | 0 | 182 | $98.00 | $9.62 | 0 | 3 |
| $0.18 | 0 | 24 | $99.00 | $10.62 | 0 | 1 |
| $0.05 | 3 | 48 | $100.00 | $11.62 | 0 | 2 |
| $0.12 | 0 | 8 | $101.00 | $12.62 | 0 | 1 |
| $0.10 | 0 | 176 | $102.00 | $13.62 | 0 | 0 |
| $0.09 | 0 | 4 | $103.00 | $14.62 | 0 | 0 |
| $0.07 | 0 | 2 | $104.00 | $15.62 | 0 | 1 |
| $0.06 | 0 | 28 | $105.00 | $16.62 | 0 | 0 |
| $0.05 | 0 | 20 | $106.00 | $17.62 | 0 | 0 |
| $0.04 | 0 | 0 | $107.00 | $18.62 | 0 | 0 |
| $0.04 | 0 | 0 | $108.00 | $19.62 | 0 | 0 |
| $0.03 | 0 | 0 | $109.00 | $20.62 | 0 | 0 |
| $0.03 | 0 | 21 | $110.00 | $21.62 | 0 | 0 |
| $0.01 | 0 | 1 | $115.00 | $26.62 | 0 | 0 |
| $0.01 | 0 | 0 | $120.00 | $31.62 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $36.62 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $41.62 | 0 | 0 |
Oct 2, 2026 (45个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $36.30 | 1 | 1 | $50.00 | $0.00 | 0 | 0 |
| $30.57 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $25.58 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $20.58 | 0 | 0 | $65.00 | $0.00 | 0 | 1 |
| $15.60 | 0 | 0 | $70.00 | $0.03 | 0 | 3 |
| $10.64 | 0 | 1 | $75.00 | $0.06 | 0 | 1 |
| $9.65 | 0 | 1 | $76.00 | $0.07 | 0 | 0 |
| $8.65 | 0 | 1 | $77.00 | $0.08 | 0 | 0 |
| $7.66 | 0 | 1 | $78.00 | $0.05 | 88 | 112 |
| $6.67 | 0 | 0 | $79.00 | $0.05 | 12 | 172 |
| $5.68 | 0 | 2 | $80.00 | $0.01 | 77 | 123 |
| $4.68 | 0 | 0 | $81.00 | $0.04 | 64 | 66 |
| $3.81 | 0 | 0 | $82.00 | $0.13 | 109 | 161 |
| $2.93 | 0 | 0 | $83.00 | $0.12 | 53 | 174 |
| $2.27 | 1,198 | 808 | $84.00 | $0.30 | 1,227 | 1,152 |
| $2.28 | 17 | 35 | $85.00 | $0.60 | 122 | 832 |
| $1.00 | 21 | 178 | $86.00 | $0.90 | 136 | 911 |
| $0.85 | 92 | 101 | $87.00 | $1.68 | 59 | 141 |
| $0.39 | 14 | 78 | $88.00 | $2.14 | 42 | 226 |
| $0.35 | 114 | 126 | $89.00 | $2.82 | 21 | 73 |
| $0.06 | 13 | 191 | $90.00 | $3.56 | 48 | 129 |
| $0.14 | 5 | 103 | $91.00 | $4.85 | 13 | 54 |
| $0.14 | 60 | 176 | $92.00 | $5.92 | 11 | 11 |
| $0.03 | 218 | 209 | $93.00 | $7.58 | 0 | 0 |
| $0.04 | 4 | 100 | $94.00 | $8.58 | 0 | 1 |
| $0.04 | 5 | 212 | $95.00 | $9.58 | 0 | 0 |
| $0.05 | 2 | 84 | $96.00 | $10.58 | 0 | 0 |
| $0.08 | 3 | 53 | $97.00 | $11.58 | 0 | 0 |
| $0.00 | 0 | 33 | $98.00 | $12.58 | 0 | 0 |
| $0.00 | 0 | 156 | $99.00 | $13.58 | 0 | 0 |
| $0.00 | 0 | 183 | $100.00 | $14.58 | 0 | 0 |
| $0.00 | 0 | 17 | $101.00 | $15.58 | 0 | 0 |
| $0.00 | 0 | 15 | $102.00 | $16.58 | 0 | 0 |
| $0.00 | 0 | 4 | $103.00 | $17.58 | 0 | 0 |
| $0.00 | 0 | 10 | $104.00 | $18.58 | 0 | 0 |
| $0.00 | 0 | 12 | $105.00 | $19.58 | 0 | 0 |
| $0.00 | 0 | 0 | $106.00 | $20.58 | 0 | 0 |
| $0.00 | 0 | 0 | $107.00 | $21.58 | 0 | 0 |
| $0.00 | 0 | 0 | $108.00 | $22.58 | 0 | 0 |
| $0.00 | 0 | 0 | $109.00 | $23.58 | 0 | 0 |
| $0.00 | 0 | 30 | $110.00 | $24.58 | 0 | 0 |
| $0.00 | 0 | 1 | $115.00 | $29.58 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $34.58 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $39.58 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $44.58 | 0 | 0 |
Oct 9, 2026 (46个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $36.47 | 0 | 4 | $50.00 | $0.00 | 0 | 0 |
| $31.47 | 0 | 4 | $55.00 | $0.00 | 0 | 0 |
| $26.47 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $21.47 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $16.47 | 0 | 5 | $70.00 | $0.00 | 0 | 0 |
| $12.47 | 0 | 0 | $74.00 | $0.00 | 0 | 4 |
| $11.47 | 0 | 6 | $75.00 | $0.01 | 0 | 137 |
| $10.47 | 0 | 0 | $76.00 | $0.01 | 0 | 0 |
| $9.47 | 0 | 1 | $77.00 | $0.01 | 0 | 6 |
| $8.48 | 0 | 41 | $78.00 | $0.01 | 0 | 48 |
| $7.48 | 0 | 40 | $79.00 | $0.02 | 0 | 34 |
| $6.49 | 0 | 3 | $80.00 | $0.08 | 2 | 92 |
| $5.50 | 0 | 1 | $81.00 | $0.04 | 0 | 49 |
| $4.51 | 0 | 6 | $82.00 | $0.05 | 0 | 60 |
| $3.53 | 0 | 2 | $83.00 | $0.08 | 0 | 63 |
| $2.56 | 0 | 16 | $84.00 | $0.10 | 0 | 100 |
| $1.86 | 0 | 16 | $85.00 | $0.05 | 13 | 424 |
| $1.33 | 0 | 93 | $86.00 | $0.10 | 22 | 455 |
| $0.75 | 27 | 81 | $87.00 | $0.29 | 39 | 139 |
| $0.25 | 22 | 75 | $88.00 | $0.70 | 24 | 211 |
| $0.05 | 7 | 65 | $89.00 | $1.60 | 32 | 157 |
| $0.17 | 21 | 238 | $90.00 | $3.08 | 3 | 60 |
| $0.05 | 12 | 179 | $91.00 | $4.13 | 1 | 0 |
| $0.03 | 0 | 196 | $92.00 | $5.58 | 0 | 0 |
| $0.07 | 7 | 257 | $93.00 | $6.56 | 0 | 0 |
| $0.01 | 0 | 55 | $94.00 | $7.55 | 0 | 2 |
| $0.00 | 0 | 150 | $95.00 | $8.55 | 0 | 0 |
| $0.00 | 0 | 94 | $96.00 | $9.55 | 0 | 0 |
| $0.03 | 10 | 65 | $97.00 | $10.55 | 0 | 1 |
| $0.00 | 0 | 54 | $98.00 | $11.55 | 0 | 2 |
| $0.00 | 0 | 26 | $99.00 | $12.55 | 0 | 0 |
| $0.00 | 0 | 73 | $100.00 | $13.19 | 1 | 0 |
| $0.00 | 0 | 5,097 | $101.00 | $14.12 | 1 | 0 |
| $0.00 | 0 | 0 | $102.00 | $15.55 | 0 | 3 |
| $0.00 | 0 | 14 | $103.00 | $16.55 | 0 | 0 |
| $0.00 | 0 | 1 | $104.00 | $17.55 | 0 | 0 |
| $0.00 | 0 | 1 | $105.00 | $18.55 | 0 | 0 |
| $0.00 | 0 | 0 | $106.00 | $19.55 | 0 | 0 |
| $0.00 | 0 | 1 | $107.00 | $20.55 | 0 | 0 |
| $0.00 | 0 | 20 | $108.00 | $21.55 | 0 | 0 |
| $0.00 | 0 | 0 | $109.00 | $22.55 | 0 | 0 |
| $0.00 | 0 | 25 | $110.00 | $23.55 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $28.55 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $33.55 | 0 | 0 |
| $0.00 | 0 | 1 | $125.00 | $38.55 | 0 | 0 |
| $0.00 | 0 | 1 | $130.00 | $43.55 | 0 | 0 |
Oct 16, 2026 (43个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $34.19 | 0 | 58 | $50.00 | $0.00 | 0 | 1 |
| $29.19 | 0 | 0 | $55.00 | $0.00 | 0 | 3 |
| $24.20 | 0 | 4 | $60.00 | $0.00 | 0 | 22 |
| $19.20 | 0 | 0 | $65.00 | $0.08 | 1 | 21 |
| $14.21 | 0 | 1 | $70.00 | $0.01 | 0 | 22 |
| $10.25 | 0 | 2 | $74.00 | $0.05 | 72 | 84 |
| $9.27 | 1 | 19 | $75.00 | $0.02 | 184 | 309 |
| $8.69 | 3 | 13 | $76.00 | $0.03 | 198 | 159 |
| $7.38 | 0 | 0 | $77.00 | $0.03 | 501 | 397 |
| $6.50 | 0 | 0 | $78.00 | $0.05 | 848 | 697 |
| $5.62 | 0 | 3 | $79.00 | $0.08 | 330 | 308 |
| $5.20 | 9 | 18 | $80.00 | $0.14 | 951 | 1,213 |
| $5.02 | 39 | 24 | $81.00 | $0.27 | 399 | 318 |
| $4.55 | 87 | 211 | $82.00 | $0.42 | 521 | 1,487 |
| $3.25 | 87 | 66 | $83.00 | $0.69 | 414 | 404 |
| $3.07 | 160 | 139 | $84.00 | $0.99 | 506 | 1,325 |
| $2.57 | 1,596 | 1,446 | $85.00 | $1.35 | 406 | 2,758 |
| $1.91 | 352 | 339 | $86.00 | $2.05 | 257 | 313 |
| $1.65 | 1,135 | 863 | $87.00 | $2.34 | 21 | 215 |
| $1.07 | 597 | 481 | $88.00 | $2.87 | 53 | 180 |
| $0.79 | 232 | 844 | $89.00 | $5.50 | 5 | 176 |
| $0.52 | 897 | 994 | $90.00 | $5.42 | 288 | 883 |
| $0.36 | 208 | 302 | $91.00 | $7.59 | 5 | 1,983 |
| $0.35 | 288 | 379 | $92.00 | $8.01 | 0 | 236 |
| $0.22 | 1,159 | 1,250 | $93.00 | $8.73 | 1 | 1,850 |
| $0.15 | 557 | 969 | $94.00 | $10.03 | 2 | 40 |
| $0.12 | 312 | 1,763 | $95.00 | $12.79 | 1 | 86 |
| $0.08 | 566 | 649 | $96.00 | $13.72 | 1 | 5 |
| $0.09 | 29 | 223 | $97.00 | $12.90 | 0 | 1 |
| $0.05 | 35 | 166 | $98.00 | $13.88 | 0 | 0 |
| $0.03 | 0 | 95 | $99.00 | $14.87 | 0 | 1 |
| $0.03 | 33 | 731 | $100.00 | $15.86 | 0 | 1 |
| $0.02 | 0 | 31 | $101.00 | $16.86 | 0 | 0 |
| $0.01 | 0 | 53 | $102.00 | $17.86 | 0 | 0 |
| $0.01 | 0 | 4 | $103.00 | $18.86 | 0 | 0 |
| $0.00 | 0 | 0 | $104.00 | $19.86 | 0 | 0 |
| $0.03 | 15 | 524 | $105.00 | $20.86 | 0 | 1 |
| $0.00 | 0 | 178 | $110.00 | $25.86 | 0 | 0 |
| $0.00 | 0 | 34 | $115.00 | $30.86 | 0 | 0 |
| $0.00 | 0 | 4 | $120.00 | $35.86 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $40.86 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $45.86 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $50.86 | 0 | 0 |
Oct 23, 2026 (48个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $36.41 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $31.41 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $26.42 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $21.43 | 0 | 0 | $65.00 | $0.01 | 0 | 2 |
| $16.51 | 0 | 5 | $70.00 | $0.09 | 0 | 3 |
| $14.55 | 0 | 0 | $72.00 | $0.12 | 0 | 0 |
| $13.57 | 0 | 0 | $73.00 | $0.05 | 26 | 0 |
| $12.58 | 0 | 1 | $74.00 | $0.05 | 56 | 89 |
| $11.60 | 0 | 1 | $75.00 | $0.20 | 43 | 20 |
| $10.63 | 0 | 0 | $76.00 | $0.26 | 153 | 115 |
| $9.70 | 0 | 0 | $77.00 | $0.33 | 101 | 64 |
| $8.78 | 0 | 0 | $78.00 | $0.40 | 62 | 50 |
| $7.88 | 0 | 1 | $79.00 | $0.60 | 25 | 56 |
| $5.79 | 1 | 0 | $80.00 | $0.91 | 277 | 424 |
| $3.55 | 2 | 14 | $81.00 | $1.17 | 87 | 182 |
| $2.25 | 110 | 26 | $82.00 | $1.68 | 2,652 | 5,193 |
| $1.87 | 43 | 8 | $83.00 | $1.11 | 180 | 135 |
| $1.23 | 122 | 108 | $84.00 | $2.72 | 121 | 52 |
| $1.00 | 79 | 65 | $85.00 | $3.23 | 151 | 145 |
| $0.80 | 78 | 50 | $86.00 | $4.27 | 36 | 83 |
| $0.54 | 666 | 104 | $87.00 | $4.61 | 13 | 22 |
| $0.35 | 128 | 94 | $88.00 | $4.75 | 5 | 58 |
| $0.25 | 42 | 34 | $89.00 | $6.50 | 15 | 23 |
| $0.15 | 130 | 202 | $90.00 | $7.40 | 16 | 20 |
| $0.12 | 134 | 147 | $91.00 | $5.64 | 0 | 10 |
| $0.08 | 18 | 94 | $92.00 | $6.45 | 0 | 21 |
| $0.11 | 32 | 137 | $93.00 | $7.26 | 0 | 14 |
| $0.47 | 0 | 26 | $94.00 | $8.17 | 0 | 0 |
| $0.17 | 71 | 260 | $95.00 | $9.09 | 0 | 0 |
| $0.05 | 20 | 64 | $96.00 | $10.02 | 0 | 0 |
| $0.03 | 106 | 196 | $97.00 | $10.99 | 0 | 0 |
| $0.18 | 0 | 3 | $98.00 | $11.98 | 0 | 0 |
| $0.17 | 0 | 22 | $99.00 | $12.98 | 0 | 1 |
| $0.04 | 50 | 100 | $100.00 | $13.97 | 0 | 0 |
| $0.14 | 0 | 13 | $101.00 | $14.97 | 0 | 0 |
| $0.13 | 0 | 51 | $102.00 | $15.97 | 0 | 0 |
| $0.12 | 0 | 2 | $103.00 | $16.97 | 0 | 0 |
| $0.11 | 0 | 0 | $104.00 | $17.97 | 0 | 0 |
| $0.10 | 0 | 2 | $105.00 | $18.97 | 0 | 0 |
| $0.10 | 0 | 1 | $106.00 | $19.97 | 0 | 0 |
| $0.09 | 0 | 2 | $107.00 | $20.97 | 0 | 0 |
| $0.08 | 0 | 0 | $108.00 | $21.97 | 0 | 0 |
| $0.08 | 0 | 17 | $109.00 | $22.97 | 0 | 0 |
| $0.07 | 0 | 22 | $110.00 | $23.97 | 0 | 0 |
| $0.04 | 0 | 30 | $115.00 | $28.97 | 0 | 0 |
| $0.01 | 0 | 0 | $120.00 | $33.97 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $38.97 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $43.97 | 0 | 0 |
Oct 30, 2026 (44个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $36.52 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $31.53 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $26.54 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $21.55 | 0 | 0 | $65.00 | $0.01 | 0 | 0 |
| $16.60 | 0 | 0 | $70.00 | $0.10 | 10 | 20 |
| $14.66 | 0 | 0 | $72.00 | $0.27 | 5 | 1 |
| $13.71 | 0 | 0 | $73.00 | $0.15 | 0 | 0 |
| $12.77 | 0 | 0 | $74.00 | $0.25 | 14 | 7 |
| $11.84 | 0 | 0 | $75.00 | $0.31 | 6 | 18 |
| $10.91 | 0 | 1 | $76.00 | $0.40 | 1 | 7 |
| $9.98 | 0 | 0 | $77.00 | $0.63 | 5 | 29 |
| $9.06 | 0 | 1 | $78.00 | $0.65 | 4 | 24 |
| $8.29 | 0 | 0 | $79.00 | $1.04 | 9 | 62 |
| $4.23 | 1 | 12 | $80.00 | $1.35 | 59 | 147 |
| $6.76 | 0 | 2 | $81.00 | $1.73 | 13 | 37 |
| $3.18 | 81 | 1 | $82.00 | $1.59 | 8 | 37 |
| $2.38 | 50 | 50 | $83.00 | $2.60 | 8 | 37 |
| $2.16 | 5 | 27 | $84.00 | $3.10 | 47 | 56 |
| $1.70 | 69 | 51 | $85.00 | $3.84 | 114 | 94 |
| $1.28 | 47 | 63 | $86.00 | $2.64 | 30 | 27 |
| $1.05 | 103 | 89 | $87.00 | $3.17 | 2 | 65 |
| $0.82 | 25 | 11 | $88.00 | $5.76 | 12 | 135 |
| $0.73 | 12 | 27 | $89.00 | $4.49 | 0 | 11 |
| $0.52 | 149 | 55 | $90.00 | $7.90 | 17 | 30 |
| $0.46 | 9 | 78 | $91.00 | $6.27 | 2 | 73 |
| $0.55 | 12 | 13 | $92.00 | $6.64 | 0 | 1 |
| $0.21 | 7 | 44 | $93.00 | $7.42 | 0 | 0 |
| $0.35 | 1 | 29 | $94.00 | $8.27 | 0 | 9 |
| $0.21 | 7 | 62 | $95.00 | $8.54 | 5 | 1 |
| $0.52 | 0 | 58 | $96.00 | $10.15 | 0 | 0 |
| $0.10 | 4 | 58 | $97.00 | $11.09 | 0 | 0 |
| $0.10 | 4 | 21 | $98.00 | $12.04 | 0 | 0 |
| $0.30 | 0 | 13 | $99.00 | $13.00 | 0 | 0 |
| $0.13 | 1 | 66 | $100.00 | $13.97 | 0 | 1 |
| $0.17 | 0 | 7 | $101.00 | $14.97 | 0 | 0 |
| $0.13 | 0 | 5 | $102.00 | $15.97 | 0 | 0 |
| $0.10 | 0 | 7 | $103.00 | $16.97 | 0 | 0 |
| $0.08 | 0 | 2 | $104.00 | $17.97 | 0 | 0 |
| $0.06 | 0 | 24 | $105.00 | $18.97 | 0 | 0 |
| $0.08 | 4 | 24 | $110.00 | $23.97 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $28.97 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $33.97 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $38.97 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $43.97 | 0 | 0 |
Nov 6, 2026 (44个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $36.59 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $31.60 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $26.62 | 0 | 0 | $60.00 | $0.01 | 0 | 0 |
| $21.68 | 0 | 0 | $65.00 | $0.05 | 0 | 0 |
| $16.86 | 0 | 0 | $70.00 | $0.35 | 1 | 1 |
| $15.02 | 0 | 0 | $72.00 | $0.38 | 0 | 1 |
| $14.09 | 0 | 0 | $73.00 | $0.27 | 1 | 1 |
| $13.17 | 0 | 0 | $74.00 | $0.53 | 0 | 52 |
| $12.25 | 0 | 0 | $75.00 | $0.30 | 1 | 22 |
| $11.32 | 0 | 0 | $76.00 | $0.68 | 0 | 15 |
| $10.47 | 0 | 0 | $77.00 | $0.80 | 21 | 17 |
| $9.63 | 0 | 0 | $78.00 | $1.20 | 5 | 15 |
| $8.78 | 0 | 0 | $79.00 | $1.50 | 9 | 19 |
| $7.94 | 0 | 1 | $80.00 | $1.75 | 109 | 243 |
| $7.27 | 0 | 0 | $81.00 | $2.11 | 15 | 39 |
| $3.52 | 22 | 30 | $82.00 | $1.55 | 3 | 39 |
| $5.99 | 0 | 10 | $83.00 | $1.75 | 2 | 30 |
| $2.44 | 59 | 93 | $84.00 | $3.62 | 32 | 123 |
| $2.59 | 313 | 312 | $85.00 | $4.19 | 8 | 19 |
| $4.18 | 0 | 18 | $86.00 | $2.90 | 5 | 35 |
| $3.58 | 0 | 62 | $87.00 | $3.95 | 0 | 15 |
| $1.15 | 12 | 13 | $88.00 | $3.80 | 1 | 9 |
| $0.94 | 3 | 3 | $89.00 | $4.92 | 0 | 9 |
| $0.80 | 32 | 81 | $90.00 | $5.31 | 1 | 10 |
| $0.71 | 1 | 8 | $91.00 | $6.36 | 0 | 3 |
| $1.66 | 0 | 20 | $92.00 | $7.48 | 1 | 1 |
| $1.37 | 0 | 20 | $93.00 | $7.82 | 0 | 0 |
| $0.50 | 3 | 17 | $94.00 | $8.60 | 0 | 0 |
| $0.33 | 12 | 8 | $95.00 | $9.55 | 0 | 0 |
| $1.01 | 0 | 15 | $96.00 | $10.51 | 0 | 0 |
| $0.96 | 0 | 12 | $97.00 | $11.46 | 0 | 0 |
| $0.91 | 0 | 16 | $98.00 | $12.42 | 0 | 0 |
| $0.85 | 0 | 83 | $99.00 | $13.37 | 0 | 0 |
| $0.80 | 0 | 13 | $100.00 | $14.33 | 0 | 0 |
| $0.23 | 1 | 6 | $101.00 | $15.29 | 0 | 0 |
| $0.69 | 0 | 0 | $102.00 | $16.24 | 0 | 0 |
| $0.64 | 0 | 0 | $103.00 | $17.20 | 0 | 0 |
| $0.59 | 0 | 0 | $104.00 | $18.16 | 0 | 0 |
| $0.54 | 0 | 25 | $105.00 | $19.13 | 0 | 0 |
| $0.36 | 0 | 0 | $110.00 | $24.02 | 0 | 0 |
| $0.24 | 0 | 0 | $115.00 | $28.97 | 0 | 0 |
| $0.17 | 0 | 0 | $120.00 | $33.97 | 0 | 0 |
| $0.12 | 0 | 0 | $125.00 | $38.97 | 0 | 0 |
| $0.08 | 0 | 0 | $130.00 | $43.97 | 0 | 0 |
Nov 13, 2026 (40个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $36.40 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $31.42 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $26.44 | 0 | 0 | $60.00 | $0.01 | 0 | 0 |
| $21.49 | 0 | 0 | $65.00 | $0.05 | 10 | 0 |
| $16.66 | 0 | 0 | $70.00 | $0.27 | 5 | 1 |
| $14.81 | 0 | 0 | $72.00 | $0.34 | 0 | 1 |
| $13.89 | 0 | 0 | $73.00 | $0.42 | 0 | 3 |
| $12.99 | 0 | 0 | $74.00 | $0.71 | 3 | 5 |
| $12.10 | 0 | 7 | $75.00 | $0.87 | 7 | 25 |
| $11.21 | 0 | 0 | $76.00 | $0.82 | 19 | 3 |
| $10.35 | 0 | 0 | $77.00 | $1.31 | 1 | 12 |
| $9.50 | 0 | 0 | $78.00 | $1.53 | 7 | 7 |
| $8.71 | 0 | 17 | $79.00 | $1.15 | 4 | 13 |
| $7.93 | 0 | 25 | $80.00 | $2.34 | 128 | 32 |
| $4.72 | 12 | 1 | $81.00 | $2.20 | 1 | 10 |
| $4.55 | 10 | 0 | $82.00 | $2.85 | 3 | 19 |
| $3.47 | 21 | 4 | $83.00 | $3.12 | 2 | 21 |
| $5.29 | 0 | 5 | $84.00 | $3.01 | 1 | 5 |
| $2.58 | 29 | 24 | $85.00 | $4.10 | 29 | 31 |
| $3.46 | 8 | 10 | $86.00 | $3.86 | 0 | 3 |
| $2.87 | 72 | 12 | $87.00 | $4.22 | 1 | 0 |
| $3.39 | 0 | 2 | $88.00 | $5.27 | 1 | 9 |
| $2.74 | 1 | 20 | $89.00 | $5.10 | 1 | 3 |
| $1.12 | 57 | 6 | $90.00 | $6.35 | 30 | 4 |
| $1.72 | 2 | 3 | $91.00 | $6.74 | 0 | 0 |
| $1.25 | 69 | 1 | $92.00 | $7.51 | 0 | 0 |
| $0.65 | 4 | 15 | $93.00 | $8.27 | 0 | 0 |
| $0.83 | 3 | 1 | $94.00 | $9.04 | 0 | 0 |
| $1.26 | 0 | 4 | $95.00 | $9.83 | 0 | 0 |
| $1.05 | 0 | 4 | $96.00 | $10.64 | 0 | 0 |
| $0.25 | 2 | 5 | $97.00 | $11.44 | 0 | 0 |
| $0.30 | 1 | 6 | $98.00 | $12.33 | 0 | 0 |
| $0.27 | 1 | 2 | $99.00 | $13.23 | 0 | 0 |
| $0.49 | 0 | 4 | $100.00 | $14.15 | 0 | 0 |
| $0.19 | 0 | 2 | $105.00 | $18.97 | 0 | 0 |
| $0.06 | 0 | 0 | $110.00 | $23.97 | 0 | 0 |
| $0.02 | 0 | 0 | $115.00 | $28.97 | 0 | 0 |
| $0.01 | 0 | 0 | $120.00 | $33.97 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $38.97 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $43.97 | 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 20:02:27 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
盈透证券 讨论区 0 条评论