IBM公司
IBM
232.14
-1.98
-0.85%
IBM公司
US · IBM
#79 按市值排名
上市于 1970
232.14
-1.98
-0.85%
实时 - 追踪5344个代码 - 心跳于9秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
65804 27589
■ 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 2.4 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46.56%——对应一个标准差的波动区间大约为$202.75–$261.53。
期权隐含区间（约68%概率），27天
$202.75现价 $232.14$261.53
分析师目标价区间（约12个月）
$191.00均值 $256.42$350.00
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 $235.00 | 看涨 | $0.17 | 8,638 | 5,537 | 89.36% |
| Oct 2 $240.00 | 看涨 | $0.06 | 6,117 | 1,745 | 103.13% |
| Oct 16 $235.00 | 看涨 | $1.50 | 4,355 | 8,457 | 66.34% |
| Oct 2 $230.00 | 看涨 | $0.58 | 2,870 | 1,118 | 79.22% |
| Oct 2 $232.50 | 看涨 | $0.32 | 2,828 | 1,802 | 83.26% |
| Oct 2 $225.00 | 看跌 | $1.60 | 2,723 | 660 | 67.12% |
| Oct 16 $237.50 | 看涨 | $0.70 | 2,576 | 1,710 | 66.68% |
| Oct 9 $230.00 | 看涨 | $0.31 | 2,276 | 3,199 | 47.09% |
| Oct 2 $220.00 | 看跌 | $0.30 | 2,224 | 2,137 | 71.78% |
| Oct 2 $230.00 | 看跌 | $4.95 | 2,193 | 1,131 | 85.11% |
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 (55个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $123.12 | 0 | 1 | $115.00 | $0.00 | 0 | 228 |
| $118.12 | 0 | 0 | $120.00 | $0.00 | 0 | 128 |
| $113.13 | 0 | 0 | $125.00 | $0.00 | 0 | 103 |
| $108.13 | 0 | 1 | $130.00 | $0.00 | 0 | 374 |
| $103.13 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $98.14 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $93.14 | 0 | 1 | $145.00 | $0.00 | 0 | 0 |
| $88.15 | 0 | 0 | $150.00 | $0.00 | 0 | 60 |
| $83.15 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $78.16 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $73.16 | 0 | 1 | $165.00 | $0.00 | 0 | 31 |
| $68.16 | 0 | 1 | $170.00 | $0.00 | 0 | 52 |
| $63.17 | 0 | 0 | $175.00 | $0.00 | 0 | 21 |
| $58.17 | 0 | 0 | $180.00 | $0.00 | 0 | 42 |
| $53.18 | 0 | 0 | $185.00 | $0.00 | 0 | 36 |
| $48.18 | 0 | 0 | $190.00 | $0.00 | 0 | 181 |
| $43.19 | 0 | 1 | $195.00 | $0.00 | 0 | 42 |
| $38.20 | 0 | 3 | $200.00 | $0.09 | 2 | 174 |
| $35.71 | 0 | 0 | $202.50 | $0.02 | 0 | 21 |
| $33.23 | 0 | 2 | $205.00 | $0.08 | 10 | 150 |
| $30.75 | 0 | 0 | $207.50 | $0.08 | 2 | 40 |
| $20.45 | 20 | 4 | $210.00 | $0.14 | 26 | 139 |
| $25.83 | 0 | 0 | $212.50 | $0.23 | 6 | 1 |
| $15.95 | 20 | 7 | $215.00 | $0.36 | 269 | 140 |
| $13.75 | 1 | 0 | $217.50 | $0.55 | 13 | 360 |
| $10.75 | 6 | 125 | $220.00 | $0.91 | 563 | 408 |
| $9.20 | 3 | 3 | $222.50 | $1.41 | 77 | 544 |
| $7.51 | 24 | 46 | $225.00 | $2.05 | 404 | 624 |
| $8.27 | 1 | 37 | $227.50 | $2.90 | 160 | 718 |
| $4.65 | 65 | 119 | $230.00 | $3.81 | 93 | 346 |
| $3.60 | 93 | 76 | $232.50 | $5.18 | 51 | 71 |
| $2.50 | 753 | 178 | $235.00 | $6.85 | 16 | 254 |
| $1.77 | 84 | 175 | $237.50 | $6.90 | 12 | 146 |
| $1.30 | 598 | 636 | $240.00 | $10.75 | 23 | 165 |
| $0.88 | 460 | 180 | $242.50 | $10.51 | 1 | 126 |
| $0.62 | 593 | 998 | $245.00 | $14.88 | 13 | 53 |
| $0.43 | 404 | 261 | $247.50 | $10.96 | 0 | 66 |
| $0.34 | 309 | 1,062 | $250.00 | $12.99 | 0 | 230 |
| $0.17 | 30 | 271 | $252.50 | $15.25 | 0 | 73 |
| $0.18 | 34 | 996 | $255.00 | $17.52 | 0 | 20 |
| $0.12 | 22 | 576 | $257.50 | $19.91 | 0 | 0 |
| $0.12 | 297 | 1,214 | $260.00 | $22.34 | 0 | 8 |
| $0.08 | 9 | 555 | $262.50 | $24.80 | 0 | 0 |
| $0.07 | 86 | 396 | $265.00 | $27.26 | 0 | 3 |
| $0.13 | 1 | 52 | $267.50 | $29.75 | 0 | 0 |
| $0.05 | 136 | 662 | $270.00 | $32.25 | 0 | 0 |
| $0.12 | 1 | 0 | $272.50 | $0.00 | 0 | 0 |
| $0.06 | 4 | 112 | $275.00 | $37.25 | 0 | 0 |
| $0.03 | 2 | 164 | $280.00 | $42.25 | 0 | 0 |
| $0.06 | 0 | 80 | $285.00 | $47.25 | 0 | 0 |
| $0.03 | 0 | 127 | $290.00 | $52.25 | 0 | 0 |
| $0.01 | 0 | 40 | $295.00 | $57.25 | 0 | 0 |
| $0.01 | 0 | 316 | $300.00 | $62.25 | 0 | 0 |
| $0.00 | 0 | 55 | $305.00 | $67.25 | 0 | 0 |
| $0.00 | 0 | 198 | $310.00 | $72.25 | 0 | 0 |
Oct 2, 2026 (56个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $106.40 | 1 | 7 | $120.00 | $0.00 | 0 | 0 |
| $94.98 | 0 | 0 | $125.00 | $0.02 | 5 | 346 |
| $89.98 | 0 | 0 | $130.00 | $0.03 | 187 | 367 |
| $84.99 | 0 | 0 | $135.00 | $0.01 | 155 | 320 |
| $79.99 | 0 | 0 | $140.00 | $0.06 | 1 | 99 |
| $74.99 | 0 | 0 | $145.00 | $0.00 | 0 | 3 |
| $69.99 | 0 | 2 | $150.00 | $0.00 | 0 | 7 |
| $64.99 | 0 | 1 | $155.00 | $0.00 | 0 | 3 |
| $59.99 | 0 | 2 | $160.00 | $0.00 | 0 | 0 |
| $54.99 | 0 | 1 | $165.00 | $0.00 | 0 | 10 |
| $49.99 | 0 | 2 | $170.00 | $0.01 | 4 | 197 |
| $44.99 | 0 | 0 | $175.00 | $0.00 | 0 | 99 |
| $40.00 | 0 | 2 | $180.00 | $0.00 | 0 | 1 |
| $35.00 | 0 | 1 | $185.00 | $0.00 | 0 | 190 |
| $30.01 | 0 | 0 | $190.00 | $0.02 | 0 | 71 |
| $34.53 | 2 | 4 | $195.00 | $0.03 | 0 | 70 |
| $20.05 | 0 | 155 | $200.00 | $0.01 | 205 | 428 |
| $23.93 | 8 | 8 | $202.50 | $0.02 | 6 | 11 |
| $15.07 | 0 | 2 | $205.00 | $0.03 | 57 | 906 |
| $12.62 | 0 | 2 | $207.50 | $0.02 | 57 | 514 |
| $22.00 | 1 | 40 | $210.00 | $0.02 | 79 | 1,635 |
| $15.50 | 59 | 66 | $212.50 | $0.04 | 64 | 584 |
| $12.00 | 22 | 50 | $215.00 | $0.05 | 1,455 | 1,591 |
| $8.40 | 40 | 87 | $217.50 | $0.11 | 568 | 839 |
| $7.75 | 580 | 598 | $220.00 | $0.30 | 2,224 | 2,137 |
| $5.74 | 323 | 215 | $222.50 | $0.73 | 1,141 | 342 |
| $2.20 | 1,919 | 870 | $225.00 | $1.60 | 2,723 | 660 |
| $1.20 | 1,430 | 947 | $227.50 | $2.70 | 1,231 | 325 |
| $0.58 | 2,870 | 1,118 | $230.00 | $4.95 | 2,193 | 1,131 |
| $0.32 | 2,828 | 1,802 | $232.50 | $6.99 | 139 | 114 |
| $0.17 | 8,638 | 5,537 | $235.00 | $9.55 | 132 | 158 |
| $0.11 | 2,024 | 1,129 | $237.50 | $9.80 | 16 | 44 |
| $0.06 | 6,117 | 1,745 | $240.00 | $12.41 | 44 | 4 |
| $0.05 | 693 | 451 | $242.50 | $22.58 | 0 | 0 |
| $0.01 | 1,344 | 940 | $245.00 | $20.10 | 8 | 0 |
| $0.04 | 114 | 176 | $247.50 | $27.57 | 0 | 0 |
| $0.01 | 1,932 | 1,940 | $250.00 | $30.07 | 0 | 0 |
| $0.02 | 140 | 226 | $252.50 | $32.57 | 0 | 0 |
| $0.10 | 7 | 464 | $255.00 | $35.07 | 0 | 2 |
| $0.04 | 5 | 79 | $257.50 | $37.57 | 0 | 0 |
| $0.02 | 86 | 1,109 | $260.00 | $40.07 | 0 | 2 |
| $0.01 | 52 | 166 | $262.50 | $42.57 | 0 | 0 |
| $0.01 | 10 | 367 | $265.00 | $45.07 | 0 | 0 |
| $0.01 | 11 | 31 | $267.50 | $47.57 | 0 | 0 |
| $0.01 | 3 | 955 | $270.00 | $50.07 | 0 | 0 |
| $0.00 | 0 | 11 | $272.50 | $52.57 | 0 | 0 |
| $0.02 | 3 | 597 | $275.00 | $55.07 | 0 | 0 |
| $0.00 | 0 | 27 | $277.50 | $57.57 | 0 | 0 |
| $0.05 | 4 | 262 | $280.00 | $60.07 | 0 | 0 |
| $0.00 | 0 | 32 | $282.50 | $62.57 | 0 | 0 |
| $0.01 | 2 | 252 | $285.00 | $65.07 | 0 | 0 |
| $0.00 | 0 | 19 | $290.00 | $63.84 | 1 | 0 |
| $0.00 | 0 | 29 | $295.00 | $75.07 | 0 | 0 |
| $0.01 | 1 | 151 | $300.00 | $80.07 | 0 | 0 |
| $0.00 | 0 | 8 | $305.00 | $85.07 | 0 | 0 |
| $0.00 | 0 | 12 | $310.00 | $90.07 | 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 | |
| $106.61 | 0 | 27 | $120.00 | $0.00 | 0 | 86 |
| $101.61 | 0 | 29 | $125.00 | $0.00 | 0 | 66 |
| $96.61 | 0 | 24 | $130.00 | $0.00 | 0 | 265 |
| $91.61 | 0 | 11 | $135.00 | $0.00 | 0 | 16 |
| $86.61 | 0 | 25 | $140.00 | $0.00 | 0 | 38 |
| $81.61 | 0 | 17 | $145.00 | $0.00 | 0 | 13 |
| $76.61 | 0 | 21 | $150.00 | $0.00 | 0 | 20 |
| $71.61 | 0 | 17 | $155.00 | $0.00 | 0 | 241 |
| $66.61 | 0 | 6 | $160.00 | $0.00 | 0 | 68 |
| $61.61 | 0 | 12 | $165.00 | $0.00 | 0 | 108 |
| $56.61 | 0 | 14 | $170.00 | $0.00 | 0 | 1 |
| $51.61 | 0 | 1 | $175.00 | $0.00 | 0 | 1 |
| $46.61 | 0 | 1 | $180.00 | $0.00 | 0 | 11 |
| $41.61 | 0 | 8 | $185.00 | $0.00 | 0 | 2 |
| $35.40 | 1 | 13 | $190.00 | $0.00 | 0 | 327 |
| $30.18 | 2 | 15 | $195.00 | $0.00 | 0 | 315 |
| $29.11 | 0 | 13 | $197.50 | $0.01 | 0 | 22 |
| $26.62 | 0 | 60 | $200.00 | $0.01 | 0 | 523 |
| $24.12 | 0 | 2 | $202.50 | $0.01 | 0 | 48 |
| $21.62 | 0 | 9 | $205.00 | $0.01 | 27 | 933 |
| $19.12 | 0 | 4 | $207.50 | $0.01 | 43 | 990 |
| $17.52 | 1 | 35 | $210.00 | $0.03 | 75 | 2,167 |
| $14.27 | 4 | 30 | $212.50 | $0.02 | 30 | 616 |
| $11.77 | 4 | 136 | $215.00 | $0.02 | 151 | 1,676 |
| $9.15 | 0 | 179 | $217.50 | $0.03 | 46 | 1,328 |
| $7.40 | 16 | 452 | $220.00 | $0.03 | 199 | 689 |
| $5.15 | 299 | 706 | $222.50 | $0.04 | 151 | 371 |
| $3.00 | 399 | 1,702 | $225.00 | $0.19 | 125 | 503 |
| $1.20 | 1,118 | 1,988 | $227.50 | $0.90 | 63 | 139 |
| $0.31 | 2,276 | 3,199 | $230.00 | $4.00 | 6 | 440 |
| $0.08 | 1,101 | 2,160 | $232.50 | $6.65 | 2 | 19 |
| $0.01 | 468 | 1,990 | $235.00 | $8.51 | 0 | 4 |
| $0.03 | 13 | 1,286 | $237.50 | $10.95 | 0 | 0 |
| $0.02 | 245 | 2,678 | $240.00 | $13.43 | 0 | 1 |
| $0.01 | 1 | 351 | $242.50 | $15.93 | 0 | 0 |
| $0.04 | 13 | 1,042 | $245.00 | $18.42 | 0 | 0 |
| $0.03 | 0 | 163 | $247.50 | $20.92 | 0 | 0 |
| $0.01 | 5 | 1,213 | $250.00 | $23.42 | 0 | 0 |
| $0.02 | 0 | 119 | $252.50 | $25.91 | 0 | 0 |
| $0.01 | 131 | 227 | $255.00 | $28.41 | 0 | 0 |
| $0.01 | 0 | 134 | $257.50 | $30.90 | 0 | 0 |
| $0.01 | 18 | 594 | $260.00 | $33.40 | 0 | 0 |
| $0.00 | 0 | 53 | $265.00 | $38.39 | 0 | 0 |
| $0.00 | 0 | 142 | $270.00 | $43.39 | 0 | 0 |
| $0.14 | 1 | 445 | $275.00 | $48.39 | 0 | 0 |
| $0.00 | 0 | 218 | $280.00 | $53.39 | 0 | 0 |
| $0.00 | 0 | 33 | $285.00 | $58.39 | 0 | 0 |
| $0.00 | 0 | 8 | $290.00 | $63.39 | 0 | 0 |
| $0.00 | 0 | 207 | $295.00 | $68.39 | 0 | 0 |
| $0.00 | 0 | 66 | $300.00 | $73.39 | 0 | 0 |
| $0.00 | 0 | 103 | $305.00 | $78.39 | 0 | 0 |
| $0.00 | 0 | 6 | $310.00 | $83.39 | 0 | 0 |
Oct 16, 2026 (76个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $113.09 | 0 | 15 | $115.00 | $0.04 | 6 | 180 |
| $108.09 | 0 | 4 | $120.00 | $0.00 | 0 | 348 |
| $103.09 | 0 | 9 | $125.00 | $0.00 | 0 | 343 |
| $98.10 | 0 | 13 | $130.00 | $0.03 | 122 | 132 |
| $93.10 | 0 | 3 | $135.00 | $0.13 | 41 | 82 |
| $88.10 | 0 | 6 | $140.00 | $0.18 | 1 | 192 |
| $83.10 | 0 | 7 | $145.00 | $0.00 | 0 | 1,248 |
| $78.10 | 0 | 4 | $150.00 | $0.07 | 144 | 270 |
| $73.10 | 0 | 2 | $155.00 | $0.00 | 0 | 386 |
| $68.10 | 0 | 17 | $160.00 | $0.00 | 0 | 507 |
| $63.10 | 0 | 73 | $165.00 | $0.00 | 0 | 332 |
| $58.10 | 0 | 21 | $170.00 | $0.00 | 0 | 555 |
| $53.11 | 0 | 16 | $175.00 | $0.01 | 10 | 1,018 |
| $53.56 | 1 | 48 | $180.00 | $0.00 | 0 | 835 |
| $43.11 | 0 | 29 | $185.00 | $0.01 | 2 | 706 |
| $38.11 | 0 | 103 | $190.00 | $0.00 | 0 | 3,562 |
| $37.63 | 3 | 62 | $195.00 | $0.01 | 14 | 701 |
| $35.13 | 2 | 17 | $197.50 | $0.01 | 0 | 15 |
| $31.55 | 3 | 173 | $200.00 | $0.01 | 1 | 3,884 |
| $25.63 | 0 | 5 | $202.50 | $0.02 | 0 | 204 |
| $27.46 | 24 | 219 | $205.00 | $0.01 | 292 | 3,181 |
| $20.64 | 0 | 3 | $207.50 | $0.04 | 278 | 1,094 |
| $23.00 | 35 | 1,819 | $210.00 | $0.01 | 51 | 3,060 |
| $19.36 | 2 | 11 | $212.50 | $0.03 | 31 | 714 |
| $18.41 | 162 | 1,830 | $215.00 | $0.01 | 148 | 3,611 |
| $15.85 | 8 | 112 | $217.50 | $0.03 | 276 | 932 |
| $14.00 | 33 | 852 | $220.00 | $0.02 | 637 | 4,280 |
| $10.89 | 27 | 460 | $222.50 | $0.05 | 139 | 671 |
| $9.15 | 72 | 3,043 | $225.00 | $0.09 | 544 | 3,666 |
| $6.50 | 74 | 840 | $227.50 | $0.18 | 721 | 633 |
| $4.60 | 1,345 | 4,211 | $230.00 | $0.50 | 781 | 1,125 |
| $2.74 | 984 | 1,492 | $232.50 | $1.20 | 291 | 375 |
| $1.50 | 4,355 | 8,457 | $235.00 | $2.79 | 632 | 4,208 |
| $0.70 | 2,576 | 1,710 | $237.50 | $5.15 | 12 | 37 |
| $0.27 | 1,536 | 5,039 | $240.00 | $7.19 | 27 | 936 |
| $0.13 | 807 | 756 | $242.50 | $14.64 | 0 | 2 |
| $0.05 | 1,117 | 1,993 | $245.00 | $12.20 | 327 | 165 |
| $0.03 | 612 | 634 | $247.50 | $17.70 | 1 | 0 |
| $0.01 | 368 | 5,671 | $250.00 | $16.79 | 2 | 6 |
| $0.01 | 22 | 307 | $252.50 | $24.62 | 0 | 0 |
| $0.01 | 88 | 3,228 | $255.00 | $22.10 | 258 | 67 |
| $0.01 | 1 | 66 | $257.50 | $29.62 | 0 | 0 |
| $0.01 | 55 | 5,444 | $260.00 | $27.10 | 203 | 52 |
| $0.01 | 52 | 1,946 | $265.00 | $32.15 | 250 | 38 |
| $0.01 | 15 | 1,546 | $270.00 | $38.65 | 16 | 11 |
| $0.01 | 1 | 3,458 | $275.00 | $41.75 | 110 | 22 |
| $0.00 | 0 | 2,699 | $280.00 | $47.05 | 59 | 17 |
| $0.03 | 1 | 1,717 | $285.00 | $57.12 | 0 | 8 |
| $0.01 | 10 | 599 | $290.00 | $56.90 | 127 | 29 |
| $0.01 | 16 | 606 | $295.00 | $67.12 | 0 | 8 |
| $0.01 | 5 | 3,698 | $300.00 | $72.12 | 0 | 5 |
| $0.00 | 0 | 332 | $305.00 | $77.12 | 0 | 1 |
| $0.00 | 0 | 748 | $310.00 | $82.12 | 0 | 2 |
| $0.04 | 100 | 254 | $315.00 | $87.12 | 0 | 1 |
| $0.01 | 2 | 432 | $320.00 | $92.12 | 0 | 0 |
| $0.02 | 1 | 219 | $325.00 | $93.80 | 15 | 10 |
| $0.00 | 0 | 520 | $330.00 | $102.12 | 0 | 0 |
| $0.00 | 0 | 328 | $335.00 | $107.12 | 0 | 0 |
| $0.05 | 1 | 278 | $340.00 | $112.12 | 0 | 0 |
| $0.01 | 1 | 215 | $345.00 | $117.12 | 0 | 0 |
| $0.00 | 0 | 476 | $350.00 | $122.12 | 0 | 0 |
| $0.01 | 1 | 228 | $355.00 | $127.12 | 0 | 0 |
| $0.00 | 0 | 268 | $360.00 | $132.12 | 0 | 0 |
| $0.00 | 0 | 152 | $370.00 | $142.12 | 0 | 0 |
| $0.00 | 0 | 304 | $380.00 | $152.12 | 0 | 0 |
| $0.00 | 0 | 48 | $390.00 | $162.12 | 0 | 0 |
| $0.00 | 0 | 752 | $400.00 | $172.12 | 0 | 0 |
| $0.00 | 0 | 300 | $410.00 | $182.12 | 0 | 0 |
| $0.00 | 0 | 109 | $420.00 | $192.12 | 0 | 0 |
| $0.00 | 0 | 79 | $430.00 | $202.12 | 0 | 0 |
| $0.00 | 0 | 49 | $440.00 | $212.12 | 0 | 0 |
| $0.00 | 0 | 294 | $450.00 | $222.12 | 0 | 0 |
| $0.00 | 0 | 93 | $460.00 | $232.12 | 0 | 0 |
| $0.00 | 0 | 564 | $470.00 | $242.12 | 0 | 0 |
| $0.00 | 0 | 97 | $480.00 | $252.12 | 0 | 0 |
| $0.00 | 0 | 496 | $490.00 | $262.12 | 0 | 0 |
Oct 23, 2026 (59个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $114.12 | 0 | 0 | $120.00 | $0.01 | 0 | 73 |
| $109.12 | 0 | 0 | $125.00 | $0.01 | 0 | 0 |
| $104.12 | 0 | 0 | $130.00 | $0.02 | 0 | 74 |
| $99.12 | 0 | 0 | $135.00 | $0.02 | 0 | 0 |
| $94.12 | 0 | 0 | $140.00 | $0.03 | 0 | 0 |
| $89.12 | 0 | 0 | $145.00 | $0.03 | 0 | 0 |
| $81.70 | 1 | 2 | $150.00 | $0.04 | 0 | 3 |
| $79.12 | 0 | 0 | $155.00 | $0.05 | 0 | 0 |
| $74.13 | 0 | 0 | $160.00 | $0.01 | 5 | 6 |
| $69.13 | 0 | 0 | $165.00 | $0.08 | 0 | 7 |
| $64.14 | 0 | 2 | $170.00 | $0.10 | 0 | 149 |
| $59.16 | 0 | 0 | $175.00 | $0.05 | 5 | 32 |
| $54.17 | 0 | 8 | $180.00 | $0.09 | 18 | 37 |
| $49.19 | 0 | 2 | $185.00 | $0.08 | 2 | 114 |
| $46.69 | 0 | 0 | $187.50 | $0.16 | 12 | 36 |
| $44.21 | 0 | 3 | $190.00 | $0.26 | 40 | 713 |
| $41.73 | 0 | 0 | $192.50 | $0.28 | 7 | 12 |
| $39.26 | 0 | 3 | $195.00 | $0.42 | 27 | 199 |
| $36.85 | 0 | 1 | $197.50 | $0.53 | 40 | 93 |
| $32.08 | 12 | 8 | $200.00 | $0.62 | 955 | 1,031 |
| $29.78 | 12 | 1 | $202.50 | $0.86 | 48 | 134 |
| $29.80 | 0 | 30 | $205.00 | $1.07 | 288 | 1,003 |
| $27.49 | 0 | 4 | $207.50 | $1.43 | 58 | 144 |
| $23.00 | 38 | 19 | $210.00 | $1.75 | 293 | 906 |
| $22.49 | 4 | 48 | $212.50 | $2.25 | 66 | 97 |
| $19.51 | 48 | 84 | $215.00 | $2.55 | 778 | 999 |
| $18.21 | 49 | 54 | $217.50 | $3.30 | 149 | 151 |
| $15.75 | 8 | 170 | $220.00 | $3.95 | 293 | 796 |
| $13.60 | 2 | 36 | $222.50 | $4.80 | 31 | 228 |
| $12.95 | 55 | 198 | $225.00 | $5.91 | 235 | 486 |
| $10.50 | 22 | 97 | $227.50 | $6.92 | 27 | 123 |
| $10.39 | 330 | 657 | $230.00 | $7.75 | 118 | 260 |
| $9.00 | 179 | 452 | $232.50 | $8.90 | 95 | 148 |
| $7.90 | 359 | 1,469 | $235.00 | $10.17 | 99 | 145 |
| $6.35 | 238 | 89 | $237.50 | $11.10 | 7 | 7 |
| $5.89 | 1,940 | 1,616 | $240.00 | $13.83 | 20 | 193 |
| $5.05 | 508 | 247 | $242.50 | $15.60 | 1 | 8 |
| $4.20 | 266 | 646 | $245.00 | $17.43 | 2 | 88 |
| $3.75 | 341 | 130 | $247.50 | $17.42 | 0 | 42 |
| $3.00 | 471 | 1,358 | $250.00 | $19.32 | 0 | 197 |
| $2.33 | 51 | 72 | $252.50 | $21.30 | 0 | 10 |
| $2.14 | 171 | 350 | $255.00 | $23.35 | 2 | 6 |
| $1.93 | 348 | 77 | $257.50 | $25.39 | 0 | 0 |
| $1.51 | 213 | 494 | $260.00 | $26.05 | 2 | 5 |
| $1.20 | 52 | 44 | $262.50 | $29.80 | 0 | 0 |
| $1.03 | 64 | 299 | $265.00 | $32.08 | 0 | 2 |
| $0.78 | 1 | 28 | $267.50 | $34.35 | 0 | 0 |
| $0.73 | 37 | 613 | $270.00 | $36.72 | 0 | 0 |
| $0.51 | 1 | 18 | $272.50 | $39.12 | 0 | 0 |
| $0.46 | 305 | 590 | $275.00 | $41.53 | 0 | 0 |
| $0.50 | 21 | 5 | $277.50 | $43.94 | 0 | 0 |
| $0.33 | 596 | 1,170 | $280.00 | $46.40 | 0 | 0 |
| $0.30 | 73 | 107 | $282.50 | $48.86 | 0 | 0 |
| $0.26 | 178 | 194 | $285.00 | $51.33 | 0 | 0 |
| $0.16 | 4 | 121 | $290.00 | $56.25 | 0 | 0 |
| $0.22 | 0 | 200 | $295.00 | $61.21 | 0 | 0 |
| $0.13 | 16 | 526 | $300.00 | $66.16 | 0 | 0 |
| $0.17 | 1 | 204 | $305.00 | $71.12 | 0 | 0 |
| $0.09 | 16 | 1,431 | $310.00 | $76.07 | 0 | 0 |
Oct 30, 2026 (51个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $114.12 | 0 | 0 | $120.00 | $0.01 | 0 | 0 |
| $109.12 | 0 | 0 | $125.00 | $0.02 | 0 | 6 |
| $104.12 | 0 | 0 | $130.00 | $0.04 | 0 | 0 |
| $99.12 | 0 | 5 | $135.00 | $0.06 | 0 | 10 |
| $94.12 | 0 | 2 | $140.00 | $0.08 | 0 | 0 |
| $89.13 | 0 | 0 | $145.00 | $0.10 | 0 | 0 |
| $84.15 | 0 | 2 | $150.00 | $0.12 | 0 | 78 |
| $79.16 | 0 | 0 | $155.00 | $0.14 | 0 | 7 |
| $74.17 | 0 | 0 | $160.00 | $0.16 | 0 | 21 |
| $69.19 | 0 | 0 | $165.00 | $0.18 | 0 | 109 |
| $64.21 | 0 | 0 | $170.00 | $0.20 | 0 | 27 |
| $59.22 | 0 | 1 | $175.00 | $0.12 | 10 | 14 |
| $54.25 | 0 | 2 | $180.00 | $0.26 | 64 | 62 |
| $49.27 | 0 | 1 | $185.00 | $0.36 | 65 | 43 |
| $44.30 | 0 | 0 | $190.00 | $0.45 | 26 | 228 |
| $39.43 | 0 | 10 | $195.00 | $0.74 | 28 | 452 |
| $34.76 | 0 | 117 | $200.00 | $1.03 | 259 | 627 |
| $32.46 | 0 | 0 | $202.50 | $1.33 | 11 | 43 |
| $30.15 | 0 | 7 | $205.00 | $1.66 | 202 | 1,052 |
| $28.00 | 0 | 0 | $207.50 | $1.88 | 49 | 13 |
| $23.98 | 3 | 24 | $210.00 | $2.46 | 357 | 896 |
| $23.73 | 0 | 0 | $212.50 | $3.00 | 21 | 40 |
| $20.20 | 3 | 12 | $215.00 | $3.32 | 224 | 1,258 |
| $19.68 | 0 | 0 | $217.50 | $3.92 | 45 | 75 |
| $17.95 | 3 | 104 | $220.00 | $4.69 | 100 | 277 |
| $15.10 | 32 | 6 | $222.50 | $5.05 | 2 | 9 |
| $12.95 | 15 | 507 | $225.00 | $6.88 | 70 | 217 |
| $12.90 | 65 | 35 | $227.50 | $7.82 | 12 | 26 |
| $11.25 | 150 | 487 | $230.00 | $9.25 | 35 | 118 |
| $9.43 | 396 | 180 | $232.50 | $10.41 | 19 | 91 |
| $8.57 | 576 | 1,138 | $235.00 | $11.43 | 23 | 69 |
| $7.37 | 7 | 7 | $237.50 | $12.25 | 2 | 3 |
| $6.53 | 230 | 483 | $240.00 | $13.29 | 0 | 100 |
| $5.87 | 61 | 64 | $242.50 | $14.75 | 0 | 1 |
| $5.18 | 210 | 426 | $245.00 | $16.41 | 0 | 61 |
| $4.30 | 11 | 6 | $247.50 | $18.23 | 0 | 0 |
| $3.88 | 174 | 906 | $250.00 | $21.86 | 2 | 32 |
| $3.40 | 152 | 4 | $252.50 | $21.88 | 0 | 0 |
| $2.61 | 68 | 247 | $255.00 | $23.99 | 0 | 4 |
| $1.94 | 11 | 451 | $260.00 | $30.50 | 1 | 5 |
| $1.45 | 41 | 216 | $265.00 | $32.63 | 0 | 1 |
| $1.05 | 48 | 203 | $270.00 | $37.10 | 0 | 2 |
| $0.70 | 34 | 78 | $275.00 | $41.77 | 0 | 0 |
| $0.58 | 38 | 110 | $280.00 | $46.57 | 0 | 1 |
| $0.45 | 3 | 60 | $285.00 | $51.44 | 0 | 0 |
| $0.30 | 150 | 151 | $290.00 | $56.37 | 0 | 0 |
| $0.27 | 40 | 27 | $295.00 | $61.31 | 0 | 0 |
| $0.22 | 3 | 423 | $300.00 | $66.24 | 0 | 0 |
| $0.30 | 0 | 22 | $305.00 | $71.23 | 0 | 0 |
| $0.29 | 0 | 159 | $310.00 | $76.21 | 0 | 0 |
| $0.27 | 0 | 46 | $320.00 | $86.18 | 0 | 0 |
Nov 6, 2026 (50个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $114.12 | 0 | 1 | $120.00 | $0.00 | 0 | 1 |
| $109.12 | 0 | 0 | $125.00 | $0.00 | 0 | 5 |
| $104.12 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $99.12 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $94.12 | 0 | 0 | $140.00 | $0.01 | 0 | 0 |
| $89.12 | 0 | 0 | $145.00 | $0.01 | 0 | 0 |
| $84.12 | 0 | 1 | $150.00 | $0.03 | 0 | 0 |
| $79.13 | 0 | 0 | $155.00 | $0.06 | 0 | 0 |
| $74.17 | 0 | 0 | $160.00 | $0.10 | 0 | 1 |
| $69.20 | 0 | 0 | $165.00 | $0.14 | 0 | 12 |
| $64.24 | 0 | 0 | $170.00 | $0.18 | 0 | 8 |
| $59.29 | 0 | 0 | $175.00 | $0.22 | 0 | 4 |
| $54.33 | 0 | 0 | $180.00 | $0.26 | 0 | 47 |
| $49.37 | 0 | 0 | $185.00 | $0.30 | 0 | 33 |
| $44.43 | 0 | 3 | $190.00 | $0.42 | 4 | 55 |
| $39.82 | 0 | 1 | $195.00 | $0.91 | 3 | 76 |
| $37.70 | 1 | 2 | $200.00 | $1.05 | 11 | 126 |
| $30.83 | 0 | 3 | $205.00 | $1.89 | 17 | 65 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $26.44 | 0 | 7 | $210.00 | $2.76 | 56 | 223 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $21.00 | 58 | 13 | $215.00 | $3.85 | 54 | 27 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $18.61 | 0 | 72 | $220.00 | $5.75 | 27 | 89 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $14.65 | 6 | 22 | $225.00 | $6.65 | 5 | 52 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $12.56 | 0 | 96 | $230.00 | $9.74 | 22 | 137 |
| $0.00 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $9.56 | 11 | 154 | $235.00 | $11.75 | 19 | 35 |
| $0.00 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $7.25 | 3 | 81 | $240.00 | $15.70 | 11 | 1 |
| $0.00 | 0 | 0 | $242.50 | $0.00 | 0 | 0 |
| $6.15 | 39 | 67 | $245.00 | $17.01 | 0 | 2 |
| $0.00 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $4.65 | 21 | 143 | $250.00 | $22.05 | 4 | 18 |
| $0.00 | 0 | 0 | $252.50 | $0.00 | 0 | 0 |
| $3.85 | 10 | 93 | $255.00 | $24.47 | 0 | 3 |
| $2.50 | 7 | 166 | $260.00 | $30.05 | 4 | 9 |
| $2.05 | 3 | 168 | $265.00 | $33.01 | 0 | 0 |
| $1.50 | 1 | 91 | $270.00 | $37.49 | 0 | 2 |
| $0.95 | 2 | 39 | $275.00 | $42.09 | 0 | 0 |
| $0.80 | 5 | 23 | $280.00 | $46.79 | 0 | 0 |
| $0.55 | 4 | 40 | $285.00 | $51.49 | 0 | 0 |
| $0.66 | 1 | 38 | $290.00 | $56.20 | 0 | 0 |
| $0.36 | 0 | 1 | $295.00 | $61.15 | 0 | 0 |
| $0.32 | 4 | 21 | $300.00 | $66.11 | 0 | 0 |
| $0.28 | 0 | 1 | $305.00 | $71.07 | 0 | 0 |
| $0.24 | 0 | 0 | $310.00 | $76.03 | 0 | 0 |
| $0.17 | 0 | 0 | $320.00 | $85.96 | 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 | |
| $114.12 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $109.13 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $104.13 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $99.15 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $94.16 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $89.17 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $84.19 | 0 | 0 | $150.00 | $0.00 | 0 | 1 |
| $79.20 | 0 | 0 | $155.00 | $0.01 | 0 | 0 |
| $74.22 | 0 | 0 | $160.00 | $0.02 | 0 | 0 |
| $69.24 | 0 | 0 | $165.00 | $0.04 | 0 | 0 |
| $64.28 | 0 | 0 | $170.00 | $0.08 | 0 | 8 |
| $59.33 | 0 | 0 | $175.00 | $0.15 | 0 | 3 |
| $54.43 | 0 | 0 | $180.00 | $0.26 | 0 | 5 |
| $49.56 | 0 | 0 | $185.00 | $0.44 | 0 | 10 |
| $44.77 | 0 | 2 | $190.00 | $0.88 | 1 | 90 |
| $40.06 | 0 | 1 | $195.00 | $0.98 | 1 | 24 |
| $35.38 | 0 | 0 | $200.00 | $1.43 | 0 | 132 |
| $30.94 | 0 | 0 | $205.00 | $2.10 | 1 | 29 |
| $26.80 | 0 | 3 | $210.00 | $3.65 | 9 | 67 |
| $20.94 | 1 | 9 | $215.00 | $4.60 | 17 | 34 |
| $17.42 | 3 | 52 | $220.00 | $6.55 | 4 | 20 |
| $14.30 | 2 | 66 | $225.00 | $8.53 | 4 | 14 |
| $11.85 | 10 | 35 | $230.00 | $10.95 | 2 | 19 |
| $10.07 | 14 | 37 | $235.00 | $12.55 | 0 | 28 |
| $7.90 | 16 | 129 | $240.00 | $14.95 | 0 | 4 |
| $6.15 | 3 | 35 | $245.00 | $18.65 | 0 | 1 |
| $4.65 | 11 | 117 | $250.00 | $22.36 | 0 | 2 |
| $3.65 | 43 | 174 | $255.00 | $26.06 | 0 | 1 |
| $3.35 | 1 | 22 | $260.00 | $32.85 | 35 | 2 |
| $2.30 | 0 | 32 | $265.00 | $34.40 | 0 | 1 |
| $2.35 | 3 | 69 | $270.00 | $38.99 | 0 | 0 |
| $1.47 | 0 | 62 | $275.00 | $43.57 | 0 | 0 |
| $1.16 | 3 | 33 | $280.00 | $50.95 | 5 | 38 |
| $0.80 | 1 | 3 | $285.00 | $53.14 | 0 | 0 |
| $0.95 | 3 | 11 | $290.00 | $57.92 | 0 | 0 |
| $0.61 | 0 | 0 | $295.00 | $62.70 | 0 | 0 |
| $0.45 | 0 | 2 | $300.00 | $67.53 | 0 | 0 |
| $0.33 | 0 | 0 | $305.00 | $72.40 | 0 | 0 |
| $0.24 | 0 | 0 | $310.00 | $77.30 | 0 | 0 |
| $0.13 | 0 | 0 | $320.00 | $87.16 | 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 12:02，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 20:02:15 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
IBM公司 讨论区 0 条评论