英特尔
INTC
89.85
-5.52
-5.79%
英特尔
US · INTC
#27 按市值排名
上市于 1971
89.85
-5.52
-5.79%
实时 - 追踪5344个代码 - 心跳于498秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
1296120 818327
■ 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68.27%——对应一个标准差的波动区间大约为$73.17–$106.53。
期权隐含区间（约68%概率），27天
$73.17现价 $89.85$106.53
分析师目标价区间（约12个月）
$80.00均值 $118.67$155.00
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 16 $90.00 | 看跌 | $0.17 | 73,406 | 23,551 | 146.62% |
| Oct 16 $95.00 | 看涨 | $1.79 | 39,555 | 9,180 | 138.61% |
| Oct 23 $93.00 | 看涨 | $1.85 | 33,370 | 5,923 | 64.29% |
| Oct 16 $100.00 | 看涨 | $0.36 | 33,223 | 22,807 | 154.32% |
| Oct 2 $120.00 | 看涨 | $1.75 | 30,997 | 12,489 | 117.14% |
| Oct 7 $114.00 | 看涨 | $0.89 | 29,114 | 4,288 | 76.21% |
| Oct 23 $96.00 | 看涨 | $1.06 | 27,244 | 6,291 | 64.74% |
| Oct 16 $92.50 | 看涨 | $3.50 | 24,872 | 6,176 | 145.27% |
| Oct 2 $125.00 | 看涨 | $0.34 | 23,804 | 18,895 | 120.83% |
| Oct 16 $87.50 | 看跌 | $0.06 | 23,041 | 7,170 | 163.76% |
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 21, 2026 (61个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $59.80 | 7 | 8 | $50.00 | $0.00 | 0 | 0 |
| $52.15 | 1 | 1 | $55.00 | $0.00 | 0 | 0 |
| $47.15 | 1 | 6 | $60.00 | $0.00 | 0 | 4 |
| $44.50 | 1 | 13 | $65.00 | $0.00 | 0 | 31 |
| $38.80 | 0 | 16 | $70.00 | $0.00 | 0 | 17 |
| $31.90 | 24 | 1,935 | $75.00 | $0.01 | 0 | 17 |
| $27.85 | 1 | 8 | $80.00 | $0.01 | 0 | 54 |
| $26.25 | 52 | 2 | $82.00 | $0.02 | 0 | 205 |
| $23.66 | 60 | 2 | $83.00 | $0.02 | 4 | 120 |
| $24.10 | 89 | 10 | $84.00 | $0.02 | 0 | 107 |
| $21.94 | 82 | 21 | $85.00 | $0.02 | 31 | 243 |
| $22.83 | 0 | 2 | $86.00 | $0.01 | 2 | 48 |
| $21.55 | 4 | 13 | $87.00 | $0.01 | 1 | 45 |
| $20.55 | 4 | 46 | $88.00 | $0.01 | 33 | 40 |
| $19.55 | 18 | 22 | $89.00 | $0.03 | 0 | 257 |
| $18.50 | 5 | 24 | $90.00 | $0.01 | 37 | 824 |
| $17.20 | 43 | 32 | $91.00 | $0.02 | 101 | 147 |
| $15.00 | 44 | 16 | $92.00 | $0.01 | 72 | 970 |
| $15.65 | 20 | 9 | $93.00 | $0.01 | 3 | 204 |
| $14.65 | 7 | 19 | $94.00 | $0.01 | 57 | 493 |
| $13.67 | 38 | 135 | $95.00 | $0.02 | 327 | 459 |
| $11.00 | 28 | 97 | $96.00 | $0.03 | 168 | 501 |
| $11.13 | 5 | 441 | $97.00 | $0.03 | 175 | 672 |
| $10.68 | 38 | 241 | $98.00 | $0.03 | 40 | 212 |
| $9.10 | 20 | 953 | $99.00 | $0.05 | 427 | 500 |
| $8.34 | 156 | 881 | $100.00 | $0.07 | 2,207 | 992 |
| $7.75 | 157 | 259 | $101.00 | $0.08 | 667 | 185 |
| $6.65 | 206 | 871 | $102.00 | $0.13 | 1,327 | 1,360 |
| $5.65 | 281 | 224 | $103.00 | $0.21 | 1,211 | 151 |
| $4.56 | 231 | 277 | $104.00 | $0.32 | 2,477 | 600 |
| $4.13 | 657 | 697 | $105.00 | $0.45 | 3,849 | 1,224 |
| $3.25 | 1,096 | 704 | $106.00 | $0.67 | 3,635 | 570 |
| $2.65 | 4,838 | 468 | $107.00 | $1.02 | 4,728 | 1,907 |
| $2.07 | 9,446 | 754 | $108.00 | $1.46 | 6,002 | 740 |
| $1.47 | 6,603 | 265 | $109.00 | $1.86 | 5,212 | 2,163 |
| $1.10 | 16,258 | 1,645 | $110.00 | $2.49 | 2,862 | 6,049 |
| $0.80 | 2,825 | 1,404 | $111.00 | $3.50 | 718 | 786 |
| $0.58 | 3,804 | 909 | $112.00 | $3.90 | 131 | 880 |
| $0.39 | 1,295 | 425 | $113.00 | $4.80 | 59 | 19 |
| $0.27 | 2,040 | 559 | $114.00 | $6.10 | 11 | 10 |
| $0.19 | 5,298 | 2,292 | $115.00 | $7.79 | 75 | 9 |
| $0.13 | 4,946 | 1,495 | $116.00 | $7.55 | 28 | 39 |
| $0.08 | 276 | 209 | $117.00 | $8.40 | 10 | 25 |
| $0.07 | 301 | 315 | $118.00 | $9.45 | 4 | 2 |
| $0.04 | 133 | 105 | $119.00 | $10.45 | 7 | 3 |
| $0.04 | 1,656 | 1,643 | $120.00 | $13.08 | 13 | 7 |
| $0.04 | 41 | 118 | $121.00 | $14.00 | 2 | 2 |
| $0.02 | 38 | 75 | $122.00 | $15.05 | 3 | 8 |
| $0.01 | 313 | 257 | $123.00 | $14.50 | 14 | 1 |
| $0.01 | 132 | 356 | $124.00 | $17.55 | 2 | 4 |
| $0.03 | 40 | 817 | $125.00 | $16.70 | 7 | 1 |
| $0.01 | 1,032 | 46 | $126.00 | $17.50 | 5 | 6 |
| $0.01 | 6 | 28 | $127.00 | $18.50 | 18 | 0 |
| $0.02 | 10 | 163 | $128.00 | $19.22 | 0 | 1 |
| $0.03 | 0 | 0 | $129.00 | $20.50 | 13 | 1 |
| $0.01 | 31 | 71 | $130.00 | $21.45 | 15 | 2 |
| $0.01 | 1 | 3 | $131.00 | $22.05 | 4 | 0 |
| $0.03 | 0 | 158 | $132.00 | $23.05 | 8 | 0 |
| $0.02 | 0 | 2 | $133.00 | $24.22 | 0 | 0 |
| $0.01 | 3 | 298 | $135.00 | $26.21 | 0 | 0 |
| $0.02 | 1 | 223 | $140.00 | $31.21 | 0 | 0 |
Sep 23, 2026 (64个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $58.82 | 0 | 2 | $50.00 | $0.00 | 0 | 0 |
| $53.82 | 0 | 8 | $55.00 | $0.00 | 0 | 34 |
| $48.82 | 0 | 4 | $60.00 | $0.00 | 0 | 21 |
| $44.71 | 2 | 9 | $65.00 | $0.00 | 0 | 119 |
| $39.70 | 2 | 5 | $70.00 | $0.02 | 2 | 8 |
| $34.20 | 1 | 2 | $75.00 | $0.00 | 0 | 21 |
| $28.84 | 0 | 0 | $80.00 | $0.01 | 4 | 49 |
| $26.85 | 0 | 2 | $82.00 | $0.01 | 13 | 35 |
| $25.86 | 0 | 1 | $83.00 | $0.02 | 11 | 18 |
| $22.65 | 1 | 8 | $84.00 | $0.01 | 1 | 28 |
| $24.60 | 1 | 1 | $85.00 | $0.03 | 4 | 122 |
| $22.88 | 0 | 8 | $86.00 | $0.05 | 0 | 57 |
| $21.89 | 0 | 10 | $87.00 | $0.05 | 0 | 40 |
| $20.90 | 0 | 20 | $88.00 | $0.04 | 2 | 58 |
| $19.91 | 1 | 4 | $89.00 | $0.04 | 5 | 188 |
| $19.00 | 1 | 141 | $90.00 | $0.04 | 18 | 302 |
| $16.24 | 15 | 5 | $91.00 | $0.05 | 104 | 130 |
| $14.95 | 15 | 20 | $92.00 | $0.06 | 23 | 203 |
| $15.98 | 0 | 5 | $93.00 | $0.10 | 134 | 243 |
| $13.30 | 3 | 3 | $94.00 | $0.10 | 178 | 136 |
| $12.15 | 7 | 112 | $95.00 | $0.10 | 84 | 390 |
| $11.12 | 5 | 143 | $96.00 | $0.12 | 303 | 104 |
| $10.15 | 19 | 514 | $97.00 | $0.15 | 63 | 99 |
| $10.65 | 28 | 1,458 | $98.00 | $0.20 | 52 | 168 |
| $9.66 | 8 | 23 | $99.00 | $0.28 | 42 | 63 |
| $8.87 | 314 | 162 | $100.00 | $0.37 | 691 | 427 |
| $8.40 | 79 | 51 | $101.00 | $0.50 | 287 | 260 |
| $7.22 | 134 | 141 | $102.00 | $0.56 | 544 | 373 |
| $6.03 | 184 | 117 | $103.00 | $0.82 | 877 | 389 |
| $5.30 | 140 | 98 | $104.00 | $1.04 | 424 | 210 |
| $4.90 | 202 | 559 | $105.00 | $1.30 | 675 | 445 |
| $4.15 | 510 | 384 | $106.00 | $1.69 | 1,143 | 233 |
| $3.60 | 927 | 110 | $107.00 | $2.01 | 1,271 | 277 |
| $3.20 | 1,252 | 204 | $108.00 | $2.45 | 664 | 256 |
| $2.65 | 1,801 | 297 | $109.00 | $3.00 | 835 | 358 |
| $2.25 | 2,251 | 1,974 | $110.00 | $3.59 | 467 | 362 |
| $1.88 | 3,204 | 583 | $111.00 | $4.20 | 97 | 273 |
| $1.51 | 817 | 411 | $112.00 | $5.00 | 71 | 5 |
| $1.24 | 463 | 228 | $113.00 | $6.95 | 19 | 21 |
| $1.00 | 1,845 | 521 | $114.00 | $7.60 | 2 | 14 |
| $0.84 | 1,608 | 873 | $115.00 | $7.50 | 21 | 46 |
| $0.69 | 315 | 416 | $116.00 | $9.10 | 2 | 17 |
| $0.47 | 192 | 237 | $117.00 | $9.15 | 1 | 3 |
| $0.43 | 151 | 209 | $118.00 | $9.98 | 0 | 0 |
| $0.29 | 55 | 144 | $119.00 | $12.00 | 19 | 21 |
| $0.28 | 1,839 | 1,034 | $120.00 | $11.75 | 0 | 19 |
| $0.25 | 39 | 41 | $121.00 | $12.65 | 0 | 2 |
| $0.20 | 151 | 104 | $122.00 | $15.25 | 2 | 2 |
| $0.06 | 1 | 63 | $123.00 | $16.10 | 4 | 4 |
| $0.13 | 16 | 52 | $124.00 | $15.47 | 0 | 30 |
| $0.05 | 71 | 90 | $125.00 | $16.43 | 0 | 2 |
| $0.08 | 28 | 34 | $126.00 | $17.60 | 5 | 4 |
| $0.08 | 9 | 4,363 | $127.00 | $18.35 | 0 | 1 |
| $0.06 | 447 | 534 | $128.00 | $19.31 | 0 | 0 |
| $0.13 | 0 | 5 | $129.00 | $20.29 | 0 | 0 |
| $0.04 | 3 | 260 | $130.00 | $21.75 | 29 | 21 |
| $0.09 | 0 | 57 | $131.00 | $22.26 | 0 | 0 |
| $0.03 | 13 | 46 | $132.00 | $23.24 | 0 | 0 |
| $0.03 | 21 | 71 | $133.00 | $24.24 | 0 | 0 |
| $0.03 | 5 | 0 | $134.00 | $25.23 | 0 | 0 |
| $0.05 | 0 | 59 | $135.00 | $26.22 | 0 | 0 |
| $0.05 | 0 | 1 | $136.00 | $27.22 | 0 | 1 |
| $0.05 | 0 | 2 | $137.00 | $28.22 | 0 | 0 |
| $0.01 | 4 | 121 | $140.00 | $31.21 | 0 | 0 |
Sep 25, 2026 (73个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $53.86 | 0 | 12 | $55.00 | $0.04 | 1 | 236 |
| $48.60 | 44 | 286 | $60.00 | $0.00 | 0 | 1,532 |
| $43.55 | 3 | 80 | $65.00 | $0.03 | 103 | 7,318 |
| $39.05 | 6 | 61 | $70.00 | $0.01 | 84 | 7,612 |
| $33.90 | 0 | 45 | $75.00 | $0.02 | 192 | 1,745 |
| $33.66 | 1 | 12 | $76.00 | $0.01 | 1 | 272 |
| $30.35 | 6 | 46 | $77.00 | $0.01 | 7 | 241 |
| $29.37 | 6 | 35 | $78.00 | $0.02 | 46 | 1,315 |
| $28.05 | 1 | 12 | $79.00 | $0.02 | 11 | 484 |
| $27.07 | 9 | 259 | $80.00 | $0.03 | 580 | 2,002 |
| $26.00 | 1 | 79 | $81.00 | $0.03 | 16 | 345 |
| $26.60 | 4 | 137 | $82.00 | $0.03 | 39 | 702 |
| $25.65 | 27 | 41 | $83.00 | $0.03 | 13 | 851 |
| $24.65 | 56 | 45 | $84.00 | $0.03 | 69 | 986 |
| $22.22 | 6 | 529 | $85.00 | $0.04 | 232 | 3,480 |
| $22.10 | 1 | 130 | $86.00 | $0.05 | 35 | 2,022 |
| $20.45 | 3 | 154 | $87.00 | $0.06 | 81 | 1,015 |
| $21.10 | 12 | 558 | $88.00 | $0.07 | 501 | 2,689 |
| $19.65 | 52 | 176 | $89.00 | $0.07 | 1,599 | 2,049 |
| $18.25 | 105 | 1,788 | $90.00 | $0.09 | 1,732 | 3,367 |
| $16.46 | 5 | 297 | $91.00 | $0.11 | 1,019 | 3,306 |
| $15.57 | 8 | 413 | $92.00 | $0.10 | 2,130 | 2,806 |
| $15.50 | 29 | 752 | $93.00 | $0.16 | 1,095 | 1,751 |
| $14.85 | 56 | 913 | $94.00 | $0.20 | 1,030 | 1,367 |
| $13.70 | 206 | 3,156 | $95.00 | $0.25 | 3,527 | 5,824 |
| $12.90 | 72 | 354 | $96.00 | $0.30 | 568 | 830 |
| $12.35 | 52 | 545 | $97.00 | $0.36 | 613 | 588 |
| $11.06 | 194 | 1,709 | $98.00 | $0.47 | 788 | 1,002 |
| $9.96 | 120 | 716 | $99.00 | $0.55 | 1,791 | 687 |
| $9.38 | 926 | 4,028 | $100.00 | $0.75 | 6,217 | 3,090 |
| $8.31 | 268 | 461 | $101.00 | $0.93 | 853 | 462 |
| $7.80 | 257 | 1,289 | $102.00 | $1.09 | 883 | 583 |
| $7.02 | 7,304 | 11,281 | $103.00 | $1.39 | 1,051 | 744 |
| $6.28 | 358 | 3,633 | $104.00 | $1.68 | 576 | 418 |
| $5.60 | 2,675 | 3,924 | $105.00 | $2.03 | 4,268 | 1,424 |
| $5.00 | 761 | 1,233 | $106.00 | $2.38 | 1,298 | 926 |
| $4.40 | 2,430 | 1,357 | $107.00 | $2.82 | 1,065 | 528 |
| $3.95 | 1,743 | 848 | $108.00 | $3.32 | 1,266 | 707 |
| $3.50 | 4,096 | 852 | $109.00 | $3.84 | 718 | 792 |
| $3.10 | 9,704 | 8,548 | $110.00 | $4.30 | 3,953 | 2,700 |
| $2.70 | 988 | 769 | $111.00 | $5.10 | 436 | 280 |
| $2.35 | 2,304 | 1,462 | $112.00 | $6.90 | 160 | 119 |
| $1.95 | 3,631 | 1,350 | $113.00 | $6.28 | 54 | 444 |
| $1.76 | 1,060 | 7,598 | $114.00 | $7.17 | 26 | 53 |
| $1.51 | 8,156 | 12,939 | $115.00 | $7.90 | 89 | 231 |
| $1.28 | 682 | 947 | $116.00 | $9.85 | 12 | 58 |
| $1.10 | 1,385 | 402 | $117.00 | $10.60 | 3 | 11 |
| $0.92 | 637 | 6,536 | $118.00 | $11.50 | 60 | 3 |
| $0.79 | 258 | 301 | $119.00 | $12.31 | 49 | 58 |
| $0.72 | 4,296 | 5,895 | $120.00 | $13.28 | 110 | 47 |
| $0.55 | 333 | 616 | $121.00 | $14.65 | 6 | 14 |
| $0.49 | 144 | 501 | $122.00 | $13.92 | 0 | 2 |
| $0.45 | 202 | 320 | $123.00 | $14.77 | 11 | 7 |
| $0.35 | 84 | 133 | $124.00 | $17.52 | 5 | 7 |
| $0.32 | 1,927 | 5,058 | $125.00 | $17.88 | 1 | 280 |
| $0.27 | 202 | 130 | $126.00 | $18.07 | 5 | 3 |
| $0.21 | 156 | 143 | $127.00 | $17.67 | 3 | 35 |
| $0.17 | 192 | 74 | $128.00 | $20.00 | 5 | 7 |
| $0.20 | 44 | 106 | $129.00 | $20.44 | 0 | 1 |
| $0.15 | 652 | 2,985 | $130.00 | $21.40 | 0 | 6 |
| $0.08 | 15 | 37 | $131.00 | $22.37 | 0 | 2 |
| $0.09 | 3 | 51 | $132.00 | $24.05 | 4 | 3 |
| $0.11 | 51 | 158 | $133.00 | $24.32 | 0 | 2 |
| $0.07 | 90 | 50 | $134.00 | $25.30 | 0 | 1 |
| $0.07 | 108 | 965 | $135.00 | $26.28 | 0 | 2 |
| $0.04 | 89 | 66 | $136.00 | $29.00 | 9 | 9 |
| $0.05 | 26 | 27 | $137.00 | $28.25 | 0 | 1 |
| $0.05 | 1,156 | 1,591 | $140.00 | $31.22 | 0 | 2 |
| $0.03 | 2 | 214 | $145.00 | $36.20 | 0 | 0 |
| $0.02 | 163 | 5,603 | $150.00 | $41.20 | 0 | 0 |
| $0.03 | 18 | 0 | $155.00 | $46.50 | 4 | 0 |
| $0.01 | 265 | 0 | $160.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
Sep 28, 2026 (57个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $59.08 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $54.08 | 0 | 0 | $55.00 | $0.00 | 0 | 100 |
| $49.09 | 0 | 0 | $60.00 | $0.01 | 0 | 0 |
| $44.12 | 0 | 2 | $65.00 | $0.02 | 0 | 0 |
| $39.14 | 0 | 4 | $70.00 | $0.04 | 0 | 12 |
| $34.16 | 0 | 12 | $75.00 | $0.06 | 0 | 7 |
| $29.19 | 0 | 12 | $80.00 | $0.05 | 8 | 17 |
| $0.00 | 0 | 0 | $83.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $84.00 | $0.00 | 0 | 0 |
| $23.05 | 2 | 6 | $85.00 | $0.06 | 2 | 836 |
| $0.00 | 0 | 0 | $86.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $87.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $88.00 | $0.00 | 0 | 0 |
| $17.70 | 3 | 0 | $89.00 | $0.17 | 1 | 0 |
| $17.13 | 11 | 5 | $90.00 | $0.18 | 43 | 89 |
| $18.20 | 1 | 0 | $91.00 | $0.00 | 0 | 0 |
| $17.41 | 0 | 2 | $92.00 | $0.15 | 1 | 9 |
| $14.45 | 21 | 20 | $93.00 | $0.29 | 13 | 3 |
| $14.70 | 20 | 9 | $94.00 | $0.35 | 513 | 13 |
| $13.77 | 5 | 50 | $95.00 | $0.35 | 122 | 235 |
| $11.45 | 1 | 14 | $96.00 | $0.55 | 77 | 21 |
| $12.89 | 0 | 31 | $97.00 | $0.65 | 90 | 82 |
| $9.98 | 1 | 34 | $98.00 | $0.82 | 30 | 16 |
| $10.40 | 2 | 12 | $99.00 | $0.90 | 28 | 32 |
| $9.58 | 30 | 179 | $100.00 | $0.95 | 214 | 121 |
| $7.69 | 3 | 46 | $101.00 | $1.09 | 155 | 62 |
| $6.53 | 1 | 53 | $102.00 | $1.60 | 69 | 103 |
| $5.91 | 25 | 74 | $103.00 | $2.18 | 47 | 43 |
| $6.47 | 129 | 15 | $104.00 | $2.53 | 115 | 45 |
| $5.82 | 23 | 172 | $105.00 | $2.37 | 763 | 187 |
| $5.10 | 8 | 65 | $106.00 | $2.65 | 115 | 97 |
| $4.90 | 92 | 27 | $107.00 | $2.97 | 54 | 19 |
| $4.40 | 116 | 32 | $108.00 | $3.90 | 50 | 22 |
| $3.80 | 129 | 94 | $109.00 | $4.36 | 86 | 179 |
| $3.40 | 698 | 956 | $110.00 | $4.75 | 65 | 73 |
| $2.93 | 69 | 69 | $111.00 | $6.50 | 10 | 66 |
| $2.55 | 77 | 49 | $112.00 | $6.95 | 10 | 8 |
| $2.25 | 45 | 114 | $113.00 | $8.07 | 1 | 1 |
| $2.08 | 17 | 30 | $114.00 | $7.77 | 0 | 0 |
| $1.73 | 124 | 158 | $115.00 | $8.44 | 0 | 0 |
| $1.68 | 6 | 70 | $116.00 | $10.05 | 1 | 20 |
| $1.33 | 31 | 47 | $117.00 | $10.70 | 3 | 0 |
| $1.26 | 41 | 52 | $118.00 | $10.68 | 0 | 0 |
| $0.78 | 3 | 0 | $119.00 | $0.00 | 0 | 0 |
| $0.94 | 140 | 208 | $120.00 | $13.15 | 2 | 2 |
| $0.60 | 24 | 0 | $121.00 | $0.00 | 0 | 0 |
| $0.49 | 37 | 0 | $122.00 | $0.00 | 0 | 0 |
| $0.65 | 11 | 0 | $123.00 | $0.00 | 0 | 0 |
| $0.37 | 7 | 0 | $124.00 | $0.00 | 0 | 0 |
| $0.49 | 29 | 173 | $125.00 | $16.79 | 0 | 0 |
| $0.00 | 0 | 0 | $126.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $127.00 | $18.75 | 4 | 0 |
| $0.17 | 19 | 221 | $130.00 | $23.00 | 14 | 26 |
| $0.11 | 178 | 219 | $135.00 | $26.27 | 0 | 2 |
| $0.07 | 10 | 89 | $140.00 | $31.21 | 0 | 0 |
| $0.09 | 10 | 24 | $145.00 | $36.20 | 0 | 1 |
| $0.01 | 104 | 113 | $150.00 | $41.20 | 0 | 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 | |
| $65.52 | 12 | 47 | $55.00 | $0.01 | 6 | 464 |
| $60.70 | 16 | 46 | $60.00 | $0.00 | 0 | 782 |
| $56.30 | 8 | 100 | $65.00 | $0.00 | 0 | 25,337 |
| $51.48 | 12 | 106 | $70.00 | $0.01 | 1 | 22,657 |
| $44.05 | 1 | 65 | $75.00 | $0.00 | 0 | 3,388 |
| $43.05 | 1 | 31 | $76.00 | $0.00 | 0 | 3,311 |
| $41.62 | 2 | 25 | $77.00 | $0.01 | 5 | 5,656 |
| $40.95 | 1 | 11 | $78.00 | $0.00 | 0 | 1,386 |
| $41.50 | 1 | 62 | $79.00 | $0.00 | 0 | 213 |
| $38.45 | 52 | 290 | $80.00 | $0.01 | 9 | 2,678 |
| $39.27 | 0 | 70 | $81.00 | $0.01 | 2 | 227 |
| $38.27 | 0 | 54 | $82.00 | $0.00 | 0 | 429 |
| $36.80 | 1 | 128 | $83.00 | $0.00 | 0 | 1,220 |
| $34.74 | 19 | 35 | $84.00 | $0.00 | 0 | 507 |
| $35.75 | 21 | 399 | $85.00 | $0.01 | 5 | 3,508 |
| $32.20 | 21 | 159 | $86.00 | $0.00 | 0 | 633 |
| $31.62 | 22 | 101 | $87.00 | $0.00 | 0 | 344 |
| $32.45 | 14 | 162 | $88.00 | $0.01 | 0 | 600 |
| $30.65 | 15 | 278 | $89.00 | $0.01 | 0 | 382 |
| $30.60 | 155 | 849 | $90.00 | $0.01 | 1 | 3,683 |
| $28.70 | 34 | 656 | $91.00 | $0.01 | 0 | 1,127 |
| $27.00 | 6 | 250 | $92.00 | $0.01 | 10 | 2,436 |
| $26.65 | 10 | 995 | $93.00 | $0.01 | 0 | 1,007 |
| $25.80 | 46 | 969 | $94.00 | $0.01 | 3 | 1,672 |
| $25.62 | 93 | 1,282 | $95.00 | $0.01 | 24 | 2,824 |
| $24.40 | 18 | 1,637 | $96.00 | $0.01 | 76 | 2,075 |
| $23.82 | 7 | 456 | $97.00 | $0.01 | 161 | 2,210 |
| $22.27 | 9 | 338 | $98.00 | $0.01 | 137 | 1,481 |
| $21.70 | 19 | 378 | $99.00 | $0.01 | 300 | 2,701 |
| $20.09 | 41 | 4,603 | $100.00 | $0.01 | 455 | 2,368 |
| $20.04 | 25 | 811 | $101.00 | $0.02 | 137 | 769 |
| $18.42 | 56 | 398 | $102.00 | $0.01 | 316 | 974 |
| $17.35 | 41 | 393 | $103.00 | $0.02 | 196 | 1,147 |
| $16.50 | 15 | 486 | $104.00 | $0.02 | 149 | 843 |
| $15.29 | 255 | 1,669 | $105.00 | $0.03 | 2,115 | 4,786 |
| $14.30 | 44 | 990 | $106.00 | $0.02 | 420 | 4,481 |
| $13.29 | 73 | 612 | $107.00 | $0.02 | 330 | 1,632 |
| $12.50 | 66 | 204 | $108.00 | $0.03 | 759 | 3,278 |
| $11.38 | 170 | 620 | $109.00 | $0.04 | 1,746 | 2,525 |
| $10.20 | 421 | 12,706 | $110.00 | $0.04 | 3,502 | 7,936 |
| $9.10 | 1,086 | 971 | $111.00 | $0.05 | 1,699 | 2,810 |
| $8.46 | 185 | 852 | $112.00 | $0.07 | 5,688 | 5,755 |
| $7.45 | 247 | 669 | $113.00 | $0.12 | 2,434 | 1,982 |
| $6.37 | 86 | 1,279 | $114.00 | $0.19 | 4,444 | 3,036 |
| $5.27 | 962 | 14,396 | $115.00 | $0.27 | 9,186 | 7,731 |
| $4.40 | 1,648 | 1,918 | $116.00 | $0.41 | 4,286 | 3,948 |
| $3.75 | 1,830 | 4,705 | $117.00 | $0.59 | 6,913 | 2,692 |
| $2.90 | 4,009 | 2,382 | $118.00 | $0.87 | 17,534 | 7,653 |
| $2.30 | 12,854 | 3,475 | $119.00 | $1.24 | 18,442 | 3,885 |
| $1.75 | 30,997 | 12,489 | $120.00 | $1.69 | 15,022 | 9,422 |
| $1.32 | 16,993 | 4,148 | $121.00 | $2.26 | 13,044 | 2,291 |
| $0.96 | 19,470 | 5,519 | $122.00 | $2.92 | 1,376 | 916 |
| $0.70 | 8,235 | 3,176 | $123.00 | $3.60 | 546 | 1,144 |
| $0.49 | 5,941 | 3,908 | $124.00 | $4.00 | 274 | 868 |
| $0.34 | 23,804 | 18,895 | $125.00 | $5.10 | 341 | 5,920 |
| $0.23 | 4,671 | 6,081 | $126.00 | $5.65 | 154 | 596 |
| $0.14 | 6,041 | 4,005 | $127.00 | $6.55 | 126 | 652 |
| $0.10 | 3,472 | 20,746 | $128.00 | $6.92 | 261 | 148 |
| $0.06 | 8,404 | 2,585 | $129.00 | $8.60 | 117 | 142 |
| $0.05 | 7,695 | 14,557 | $130.00 | $9.61 | 299 | 262 |
| $0.04 | 2,577 | 6,937 | $131.00 | $10.40 | 44 | 0 |
| $0.02 | 861 | 2,043 | $132.00 | $11.97 | 115 | 6 |
| $0.02 | 6,681 | 1,503 | $133.00 | $12.40 | 238 | 0 |
| $0.02 | 309 | 1,049 | $134.00 | $13.40 | 198 | 1 |
| $0.01 | 2,400 | 5,139 | $135.00 | $14.61 | 220 | 4 |
| $0.01 | 197 | 4,410 | $136.00 | $15.97 | 166 | 0 |
| $0.01 | 382 | 1,064 | $137.00 | $16.60 | 44 | 0 |
| $0.01 | 36 | 707 | $138.00 | $17.55 | 45 | 0 |
| $0.01 | 95 | 584 | $139.00 | $18.60 | 28 | 0 |
| $0.02 | 848 | 5,553 | $140.00 | $19.75 | 55 | 0 |
| $0.01 | 5 | 413 | $141.00 | $19.20 | 40 | 0 |
| $0.01 | 90 | 543 | $142.00 | $21.75 | 28 | 0 |
| $0.01 | 66 | 213 | $143.00 | $21.70 | 39 | 0 |
| $0.03 | 1 | 90 | $144.00 | $22.44 | 2 | 0 |
| $0.01 | 101 | 1,204 | $145.00 | $25.20 | 1 | 0 |
| $0.01 | 3 | 284 | $146.00 | $25.75 | 32 | 10 |
| $0.02 | 0 | 105 | $147.00 | $28.35 | 9 | 0 |
| $0.02 | 0 | 156 | $148.00 | $27.77 | 0 | 0 |
| $0.02 | 0 | 83 | $149.00 | $28.77 | 0 | 0 |
| $0.01 | 18 | 2,589 | $150.00 | $28.67 | 4 | 0 |
| $0.01 | 0 | 427 | $152.50 | $32.05 | 8 | 0 |
| $0.01 | 10 | 528 | $155.00 | $34.30 | 19 | 0 |
| $0.01 | 1 | 481 | $160.00 | $41.30 | 20 | 0 |
| $0.01 | 1 | 892 | $165.00 | $44.55 | 13 | 0 |
| $0.00 | 0 | 134 | $170.00 | $49.77 | 0 | 0 |
| $0.00 | 0 | 106 | $175.00 | $54.77 | 0 | 0 |
| $0.00 | 0 | 1,460 | $180.00 | $59.77 | 0 | 1 |
| $0.00 | 0 | 195 | $185.00 | $66.30 | 3 | 0 |
| $0.00 | 0 | 61 | $190.00 | $69.77 | 0 | 0 |
Oct 5, 2026 (84个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $64.74 | 2 | 4 | $55.00 | $0.00 | 0 | 0 |
| $60.09 | 0 | 7 | $60.00 | $0.00 | 0 | 0 |
| $55.09 | 0 | 16 | $65.00 | $0.00 | 0 | 3 |
| $50.09 | 0 | 2 | $70.00 | $0.00 | 0 | 5 |
| $45.09 | 0 | 22 | $75.00 | $0.00 | 0 | 0 |
| $40.10 | 0 | 25 | $80.00 | $0.00 | 0 | 25 |
| $37.10 | 0 | 5 | $83.00 | $0.01 | 10 | 11 |
| $36.10 | 0 | 5 | $84.00 | $0.00 | 0 | 17 |
| $35.10 | 0 | 2 | $85.00 | $0.01 | 4 | 10 |
| $34.10 | 0 | 9 | $86.00 | $0.00 | 0 | 20 |
| $33.25 | 2 | 4 | $87.00 | $0.00 | 0 | 1 |
| $32.10 | 0 | 2 | $88.00 | $0.01 | 0 | 3 |
| $33.50 | 1 | 7 | $89.00 | $0.01 | 0 | 2 |
| $34.47 | 1 | 26 | $90.00 | $0.01 | 0 | 8 |
| $29.50 | 1 | 14 | $91.00 | $0.01 | 0 | 4 |
| $32.20 | 1 | 11 | $92.00 | $0.01 | 0 | 2 |
| $27.12 | 0 | 10 | $93.00 | $0.02 | 0 | 6 |
| $30.15 | 5 | 7 | $94.00 | $0.02 | 0 | 9 |
| $24.72 | 6 | 14 | $95.00 | $0.01 | 1 | 73 |
| $27.60 | 4 | 22 | $96.00 | $0.02 | 1 | 2 |
| $22.66 | 6 | 7 | $97.00 | $0.03 | 0 | 3 |
| $25.70 | 8 | 5 | $98.00 | $0.01 | 1 | 13 |
| $25.95 | 1 | 2 | $99.00 | $0.01 | 294 | 300 |
| $19.70 | 8 | 19 | $100.00 | $0.01 | 16 | 429 |
| $22.90 | 2 | 11 | $101.00 | $0.02 | 116 | 137 |
| $21.70 | 1 | 4 | $102.00 | $0.01 | 3 | 50 |
| $16.91 | 2 | 5 | $103.00 | $0.02 | 59 | 143 |
| $15.89 | 32 | 50 | $104.00 | $0.05 | 0 | 86 |
| $14.80 | 27 | 97 | $105.00 | $0.01 | 18 | 630 |
| $13.76 | 13 | 32 | $106.00 | $0.03 | 22 | 279 |
| $12.80 | 33 | 50 | $107.00 | $0.03 | 34 | 430 |
| $16.85 | 1 | 38 | $108.00 | $0.05 | 183 | 328 |
| $11.04 | 3 | 13 | $109.00 | $0.05 | 32 | 263 |
| $10.03 | 49 | 106 | $110.00 | $0.07 | 856 | 2,996 |
| $8.70 | 55 | 30 | $111.00 | $0.09 | 164 | 375 |
| $7.92 | 24 | 31 | $112.00 | $0.13 | 398 | 1,309 |
| $6.50 | 8 | 78 | $113.00 | $0.19 | 494 | 508 |
| $6.00 | 84 | 311 | $114.00 | $0.31 | 1,844 | 2,047 |
| $4.85 | 136 | 406 | $115.00 | $0.40 | 2,865 | 2,533 |
| $3.87 | 236 | 402 | $116.00 | $0.60 | 1,877 | 1,101 |
| $3.15 | 551 | 556 | $117.00 | $0.83 | 3,945 | 2,772 |
| $2.50 | 1,515 | 383 | $118.00 | $1.25 | 3,268 | 3,176 |
| $1.91 | 2,809 | 741 | $119.00 | $1.59 | 2,850 | 1,191 |
| $1.46 | 8,494 | 3,647 | $120.00 | $2.15 | 6,392 | 5,278 |
| $1.07 | 4,056 | 1,777 | $121.00 | $2.74 | 3,696 | 554 |
| $0.76 | 5,169 | 1,620 | $122.00 | $3.55 | 3,525 | 1,136 |
| $0.56 | 7,369 | 4,030 | $123.00 | $4.10 | 1,787 | 740 |
| $0.40 | 5,516 | 3,178 | $124.00 | $5.08 | 7,900 | 3,663 |
| $0.28 | 11,544 | 5,351 | $125.00 | $6.01 | 1,321 | 1,034 |
| $0.18 | 9,878 | 5,422 | $126.00 | $6.73 | 642 | 293 |
| $0.12 | 4,930 | 2,103 | $127.00 | $7.60 | 38 | 25 |
| $0.09 | 2,088 | 1,061 | $128.00 | $8.15 | 24 | 23 |
| $0.08 | 1,300 | 533 | $129.00 | $9.75 | 18 | 21 |
| $0.05 | 6,595 | 5,589 | $130.00 | $10.96 | 16 | 90 |
| $0.04 | 480 | 510 | $131.00 | $11.16 | 72 | 12 |
| $0.02 | 495 | 431 | $132.00 | $10.30 | 6 | 9 |
| $0.03 | 538 | 586 | $133.00 | $10.35 | 8 | 6 |
| $0.01 | 815 | 919 | $134.00 | $11.24 | 2 | 7 |
| $0.02 | 844 | 750 | $135.00 | $11.05 | 1 | 3 |
| $0.01 | 49 | 312 | $136.00 | $16.30 | 3 | 2 |
| $0.02 | 49 | 592 | $137.00 | $14.35 | 3 | 0 |
| $0.02 | 138 | 343 | $138.00 | $18.02 | 4 | 0 |
| $0.01 | 41 | 70 | $139.00 | $19.03 | 1 | 0 |
| $0.01 | 266 | 743 | $140.00 | $20.42 | 2 | 13 |
| $0.01 | 21 | 13 | $141.00 | $17.60 | 5 | 0 |
| $0.01 | 62 | 778 | $142.00 | $18.80 | 1 | 0 |
| $0.03 | 0 | 13 | $143.00 | $23.00 | 0 | 0 |
| $0.02 | 1 | 6 | $144.00 | $19.15 | 1 | 0 |
| $0.02 | 3 | 118 | $145.00 | $20.35 | 13 | 0 |
| $0.02 | 0 | 51 | $146.00 | $20.36 | 1 | 0 |
| $0.02 | 0 | 33 | $147.00 | $27.00 | 0 | 0 |
| $0.02 | 0 | 12 | $148.00 | $22.20 | 5 | 0 |
| $0.02 | 0 | 10 | $149.00 | $25.60 | 10 | 0 |
| $0.01 | 29 | 204 | $150.00 | $30.00 | 0 | 0 |
| $0.01 | 0 | 25 | $152.50 | $32.50 | 0 | 0 |
| $0.01 | 3 | 31 | $155.00 | $35.00 | 0 | 0 |
| $0.01 | 0 | 6 | $157.50 | $37.50 | 0 | 0 |
| $0.00 | 0 | 102 | $160.00 | $40.00 | 0 | 0 |
| $0.00 | 0 | 39 | $165.00 | $45.00 | 0 | 0 |
| $0.00 | 0 | 106 | $170.00 | $50.00 | 0 | 0 |
| $0.00 | 0 | 2 | $175.00 | $50.70 | 5 | 0 |
| $0.00 | 0 | 66 | $180.00 | $56.20 | 1 | 0 |
| $0.00 | 0 | 0 | $185.00 | $65.00 | 0 | 0 |
| $0.00 | 0 | 80 | $190.00 | $70.00 | 0 | 0 |
Oct 7, 2026 (83个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $52.50 | 0 | 2 | $60.00 | $0.00 | 0 | 0 |
| $47.50 | 0 | 3 | $65.00 | $0.00 | 0 | 0 |
| $42.50 | 0 | 3 | $70.00 | $0.00 | 0 | 0 |
| $38.40 | 7 | 2 | $75.00 | $0.00 | 0 | 0 |
| $32.50 | 0 | 7 | $80.00 | $0.00 | 0 | 0 |
| $30.55 | 12 | 19 | $83.00 | $0.00 | 0 | 0 |
| $29.75 | 1 | 22 | $84.00 | $0.00 | 0 | 0 |
| $28.40 | 1 | 10 | $85.00 | $0.00 | 0 | 7 |
| $26.85 | 2 | 11 | $86.00 | $0.00 | 0 | 0 |
| $26.75 | 2 | 19 | $87.00 | $0.00 | 0 | 0 |
| $24.85 | 1 | 12 | $88.00 | $0.00 | 0 | 5 |
| $25.00 | 3 | 13 | $89.00 | $0.00 | 0 | 1 |
| $23.55 | 11 | 10 | $90.00 | $0.00 | 0 | 43 |
| $21.35 | 1 | 10 | $91.00 | $0.00 | 0 | 1 |
| $21.15 | 1 | 20 | $92.00 | $0.00 | 0 | 4 |
| $21.20 | 1 | 26 | $93.00 | $0.00 | 0 | 25 |
| $20.20 | 1 | 3 | $94.00 | $0.00 | 0 | 101 |
| $17.85 | 13 | 15 | $95.00 | $0.00 | 0 | 55 |
| $17.80 | 1 | 12 | $96.00 | $0.01 | 0 | 12 |
| $16.15 | 3 | 11 | $97.00 | $0.01 | 5 | 275 |
| $14.73 | 9 | 44 | $98.00 | $0.01 | 0 | 104 |
| $13.80 | 21 | 14 | $99.00 | $0.01 | 5 | 134 |
| $13.48 | 13 | 28 | $100.00 | $0.01 | 40 | 523 |
| $12.30 | 15 | 11 | $101.00 | $0.01 | 1 | 48 |
| $11.05 | 15 | 11 | $102.00 | $0.01 | 21 | 33 |
| $10.65 | 16 | 18 | $103.00 | $0.01 | 27 | 73 |
| $9.45 | 42 | 67 | $104.00 | $0.01 | 297 | 617 |
| $8.62 | 35 | 62 | $105.00 | $0.01 | 491 | 642 |
| $7.60 | 68 | 17 | $106.00 | $0.02 | 460 | 312 |
| $6.65 | 16 | 43 | $107.00 | $0.01 | 1,062 | 1,419 |
| $5.55 | 45 | 132 | $108.00 | $0.02 | 838 | 1,181 |
| $4.85 | 71 | 60 | $109.00 | $0.03 | 1,283 | 1,210 |
| $3.85 | 384 | 312 | $110.00 | $0.06 | 2,396 | 2,873 |
| $2.98 | 1,383 | 116 | $111.00 | $0.13 | 2,549 | 1,523 |
| $2.16 | 6,651 | 474 | $112.00 | $0.27 | 7,393 | 1,999 |
| $1.45 | 9,079 | 1,399 | $113.00 | $0.53 | 5,371 | 3,452 |
| $0.89 | 29,114 | 4,288 | $114.00 | $1.00 | 2,472 | 3,700 |
| $0.49 | 14,520 | 6,704 | $115.00 | $1.67 | 703 | 4,133 |
| $0.25 | 4,399 | 4,675 | $116.00 | $2.55 | 158 | 4,073 |
| $0.13 | 3,269 | 3,281 | $117.00 | $3.33 | 204 | 2,557 |
| $0.07 | 2,462 | 4,832 | $118.00 | $4.45 | 67 | 727 |
| $0.03 | 1,006 | 5,493 | $119.00 | $5.20 | 94 | 380 |
| $0.02 | 4,848 | 12,363 | $120.00 | $6.35 | 70 | 5,514 |
| $0.02 | 807 | 3,963 | $121.00 | $7.45 | 71 | 1,311 |
| $0.01 | 390 | 2,945 | $122.00 | $8.33 | 44 | 159 |
| $0.01 | 605 | 2,618 | $123.00 | $9.80 | 20 | 180 |
| $0.01 | 271 | 784 | $124.00 | $10.10 | 234 | 317 |
| $0.01 | 348 | 5,303 | $125.00 | $11.23 | 73 | 123 |
| $0.01 | 211 | 1,368 | $126.00 | $12.45 | 39 | 1 |
| $0.01 | 4 | 1,680 | $127.00 | $13.50 | 7 | 2 |
| $0.02 | 0 | 1,920 | $128.00 | $14.40 | 10 | 2 |
| $0.02 | 2 | 1,872 | $129.00 | $15.50 | 6 | 3 |
| $0.01 | 4 | 2,015 | $130.00 | $16.60 | 14 | 0 |
| $0.01 | 0 | 612 | $131.00 | $18.25 | 1 | 0 |
| $0.01 | 0 | 108 | $132.00 | $18.10 | 3 | 1 |
| $0.02 | 3 | 194 | $133.00 | $19.85 | 4 | 0 |
| $0.01 | 0 | 82 | $134.00 | $21.40 | 2 | 0 |
| $0.01 | 5 | 677 | $135.00 | $21.80 | 1 | 0 |
| $0.00 | 0 | 103 | $136.00 | $22.30 | 3 | 0 |
| $0.00 | 0 | 164 | $137.00 | $23.30 | 1 | 0 |
| $0.00 | 0 | 126 | $138.00 | $25.50 | 0 | 0 |
| $0.00 | 0 | 143 | $139.00 | $25.80 | 5 | 0 |
| $0.00 | 0 | 346 | $140.00 | $26.80 | 1 | 5 |
| $0.01 | 1 | 112 | $141.00 | $27.10 | 1 | 0 |
| $0.00 | 0 | 104 | $142.00 | $29.20 | 2 | 0 |
| $0.00 | 0 | 17 | $143.00 | $29.95 | 1 | 0 |
| $0.00 | 0 | 9 | $144.00 | $31.65 | 2 | 0 |
| $0.01 | 2 | 1,018 | $145.00 | $32.45 | 2 | 0 |
| $0.00 | 0 | 3 | $146.00 | $33.45 | 5 | 0 |
| $0.00 | 0 | 20 | $147.00 | $33.10 | 1 | 0 |
| $0.00 | 0 | 2 | $148.00 | $34.95 | 1 | 0 |
| $0.00 | 0 | 37 | $149.00 | $36.05 | 7 | 0 |
| $0.00 | 0 | 28 | $150.00 | $36.20 | 4 | 0 |
| $0.00 | 0 | 0 | $152.50 | $39.95 | 5 | 0 |
| $0.00 | 0 | 2 | $155.00 | $42.65 | 3 | 0 |
| $0.00 | 0 | 1 | $157.50 | $44.70 | 1 | 0 |
| $0.00 | 0 | 15 | $160.00 | $47.65 | 3 | 0 |
| $0.00 | 0 | 23 | $165.00 | $52.10 | 1 | 0 |
| $0.00 | 0 | 4 | $170.00 | $57.50 | 0 | 0 |
| $0.00 | 0 | 64 | $175.00 | $62.35 | 2 | 0 |
| $0.00 | 0 | 5 | $180.00 | $67.35 | 2 | 0 |
| $0.00 | 0 | 2 | $185.00 | $72.50 | 0 | 0 |
| $0.00 | 0 | 189 | $190.00 | $77.50 | 0 | 0 |
Oct 9, 2026 (90个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $52.11 | 0 | 56 | $55.00 | $0.00 | 0 | 172 |
| $45.97 | 116 | 888 | $60.00 | $0.00 | 0 | 4,055 |
| $42.15 | 6 | 55 | $65.00 | $0.00 | 0 | 3,745 |
| $35.30 | 2 | 83 | $70.00 | $0.00 | 0 | 11,463 |
| $32.11 | 0 | 84 | $75.00 | $0.00 | 0 | 2,196 |
| $30.72 | 4 | 31 | $76.00 | $0.00 | 0 | 1,085 |
| $29.72 | 5 | 121 | $77.00 | $0.00 | 0 | 6,997 |
| $29.15 | 5 | 80 | $78.00 | $0.00 | 0 | 4,769 |
| $28.70 | 5 | 48 | $79.00 | $0.00 | 0 | 1,033 |
| $26.10 | 1 | 63 | $80.00 | $0.01 | 1 | 7,485 |
| $26.30 | 1 | 267 | $81.00 | $0.00 | 0 | 456 |
| $25.30 | 8 | 19 | $82.00 | $0.00 | 0 | 208 |
| $24.45 | 1 | 79 | $83.00 | $0.00 | 0 | 90 |
| $23.30 | 1 | 40 | $84.00 | $0.00 | 0 | 401 |
| $21.80 | 5 | 113 | $85.00 | $0.00 | 0 | 1,624 |
| $20.87 | 1 | 41 | $86.00 | $0.01 | 0 | 202 |
| $19.85 | 1 | 40 | $87.00 | $0.01 | 0 | 412 |
| $18.40 | 3 | 222 | $88.00 | $0.01 | 0 | 484 |
| $17.10 | 7 | 74 | $89.00 | $0.01 | 0 | 301 |
| $15.70 | 3 | 186 | $90.00 | $0.01 | 3 | 1,874 |
| $15.40 | 3 | 110 | $91.00 | $0.01 | 0 | 549 |
| $13.86 | 2 | 58 | $92.00 | $0.01 | 0 | 810 |
| $14.13 | 0 | 86 | $93.00 | $0.02 | 0 | 350 |
| $13.15 | 1 | 45 | $94.00 | $0.01 | 9 | 452 |
| $10.95 | 25 | 243 | $95.00 | $0.01 | 30 | 1,551 |
| $10.85 | 5 | 1,533 | $96.00 | $0.01 | 24 | 1,841 |
| $8.80 | 2 | 109 | $97.00 | $0.01 | 704 | 988 |
| $9.20 | 6 | 149 | $98.00 | $0.01 | 455 | 1,360 |
| $7.23 | 56 | 454 | $99.00 | $0.01 | 156 | 1,960 |
| $6.35 | 112 | 748 | $100.00 | $0.02 | 2,204 | 2,665 |
| $4.90 | 54 | 256 | $101.00 | $0.02 | 1,168 | 2,013 |
| $4.40 | 54 | 1,668 | $102.00 | $0.04 | 1,598 | 2,855 |
| $3.35 | 71 | 285 | $103.00 | $0.10 | 1,466 | 3,104 |
| $2.03 | 204 | 205 | $104.00 | $0.21 | 2,576 | 6,799 |
| $1.29 | 3,465 | 2,390 | $105.00 | $0.48 | 13,482 | 6,081 |
| $0.72 | 8,342 | 1,022 | $106.00 | $0.89 | 7,567 | 3,872 |
| $0.32 | 16,305 | 4,995 | $107.00 | $1.61 | 3,535 | 2,204 |
| $0.17 | 14,452 | 2,925 | $108.00 | $2.41 | 2,701 | 3,727 |
| $0.07 | 5,529 | 6,094 | $109.00 | $3.35 | 1,394 | 5,276 |
| $0.03 | 6,427 | 7,332 | $110.00 | $4.20 | 1,130 | 8,640 |
| $0.02 | 4,595 | 7,702 | $111.00 | $5.30 | 85 | 2,720 |
| $0.02 | 1,686 | 4,698 | $112.00 | $5.59 | 197 | 3,680 |
| $0.02 | 687 | 4,758 | $113.00 | $7.38 | 134 | 4,233 |
| $0.01 | 979 | 9,996 | $114.00 | $8.01 | 249 | 2,435 |
| $0.01 | 1,347 | 34,861 | $115.00 | $9.33 | 246 | 4,901 |
| $0.01 | 988 | 8,484 | $116.00 | $10.30 | 47 | 1,901 |
| $0.01 | 2,574 | 22,080 | $117.00 | $10.60 | 14 | 60 |
| $0.01 | 285 | 11,941 | $118.00 | $12.42 | 9 | 494 |
| $0.01 | 41 | 3,960 | $119.00 | $12.85 | 98 | 219 |
| $0.01 | 253 | 18,872 | $120.00 | $12.50 | 4 | 108 |
| $0.01 | 66 | 2,191 | $121.00 | $14.68 | 10 | 5 |
| $0.01 | 51 | 5,399 | $122.00 | $15.45 | 5 | 2 |
| $0.01 | 22 | 7,843 | $123.00 | $16.45 | 1 | 20 |
| $0.01 | 9 | 1,683 | $124.00 | $18.15 | 4 | 5 |
| $0.01 | 95 | 7,193 | $125.00 | $17.60 | 8 | 0 |
| $0.01 | 13 | 1,344 | $126.00 | $19.45 | 1 | 0 |
| $0.01 | 7 | 8,342 | $127.00 | $21.00 | 5 | 1 |
| $0.01 | 0 | 5,351 | $128.00 | $21.45 | 3 | 0 |
| $0.01 | 0 | 1,828 | $129.00 | $21.92 | 0 | 0 |
| $0.01 | 5 | 13,277 | $130.00 | $22.92 | 0 | 2 |
| $0.00 | 0 | 470 | $131.00 | $25.25 | 2 | 1 |
| $0.01 | 9 | 859 | $132.00 | $24.92 | 0 | 0 |
| $0.01 | 1 | 865 | $133.00 | $25.85 | 1 | 0 |
| $0.00 | 0 | 480 | $134.00 | $26.92 | 0 | 0 |
| $0.00 | 0 | 4,767 | $135.00 | $29.50 | 6 | 5 |
| $0.01 | 1 | 386 | $136.00 | $29.25 | 3 | 0 |
| $0.00 | 0 | 749 | $137.00 | $29.25 | 58 | 0 |
| $0.00 | 0 | 255 | $138.00 | $30.10 | 2 | 0 |
| $0.00 | 0 | 271 | $139.00 | $31.92 | 0 | 0 |
| $0.01 | 4 | 9,055 | $140.00 | $32.10 | 3 | 2 |
| $0.00 | 0 | 3,265 | $141.00 | $33.92 | 0 | 0 |
| $0.00 | 0 | 171 | $142.00 | $34.92 | 0 | 0 |
| $0.00 | 0 | 337 | $143.00 | $35.85 | 2 | 0 |
| $0.00 | 0 | 172 | $144.00 | $36.92 | 0 | 0 |
| $0.00 | 0 | 913 | $145.00 | $37.92 | 0 | 3 |
| $0.00 | 0 | 140 | $146.00 | $38.92 | 0 | 0 |
| $0.00 | 0 | 49 | $147.00 | $41.05 | 2 | 0 |
| $0.00 | 0 | 52 | $148.00 | $42.05 | 4 | 0 |
| $0.00 | 0 | 32 | $149.00 | $41.92 | 0 | 1 |
| $0.00 | 0 | 3,435 | $150.00 | $42.92 | 0 | 0 |
| $0.00 | 0 | 1,290 | $155.00 | $47.92 | 0 | 1 |
| $0.00 | 0 | 1,292 | $160.00 | $52.92 | 0 | 0 |
| $0.00 | 0 | 283 | $165.00 | $57.92 | 0 | 0 |
| $0.00 | 0 | 398 | $170.00 | $62.92 | 0 | 0 |
| $0.00 | 0 | 191 | $175.00 | $67.92 | 0 | 0 |
| $0.00 | 0 | 119 | $180.00 | $72.92 | 0 | 0 |
| $0.00 | 0 | 43 | $185.00 | $78.00 | 1 | 0 |
| $0.00 | 0 | 142 | $190.00 | $82.92 | 0 | 0 |
| $0.00 | 0 | 165 | $195.00 | $87.92 | 0 | 0 |
| $0.00 | 0 | 49 | $200.00 | $92.92 | 0 | 0 |
Oct 12, 2026 (81个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $41.75 | 7 | 9 | $60.00 | $0.00 | 0 | 4 |
| $39.70 | 0 | 11 | $65.00 | $0.00 | 0 | 0 |
| $34.70 | 0 | 17 | $70.00 | $0.00 | 0 | 1 |
| $29.70 | 0 | 18 | $75.00 | $0.00 | 0 | 0 |
| $22.10 | 1 | 18 | $80.00 | $0.00 | 0 | 39 |
| $21.71 | 0 | 8 | $83.00 | $0.01 | 0 | 24 |
| $20.71 | 0 | 13 | $84.00 | $0.01 | 0 | 28 |
| $19.71 | 0 | 55 | $85.00 | $0.01 | 5 | 34 |
| $18.71 | 0 | 12 | $86.00 | $0.01 | 0 | 2 |
| $17.71 | 0 | 8 | $87.00 | $0.01 | 0 | 62 |
| $16.72 | 0 | 8 | $88.00 | $0.02 | 0 | 50 |
| $15.72 | 0 | 4 | $89.00 | $0.02 | 0 | 51 |
| $14.72 | 0 | 4 | $90.00 | $0.01 | 6 | 49 |
| $13.72 | 0 | 25 | $91.00 | $0.02 | 0 | 27 |
| $12.72 | 0 | 40 | $92.00 | $0.01 | 31 | 59 |
| $11.73 | 0 | 5 | $93.00 | $0.01 | 55 | 9 |
| $8.30 | 1 | 7 | $94.00 | $0.01 | 57 | 32 |
| $6.40 | 9 | 11 | $95.00 | $0.02 | 243 | 124 |
| $5.85 | 16 | 10 | $96.00 | $0.02 | 1,091 | 539 |
| $4.67 | 4 | 37 | $97.00 | $0.02 | 485 | 240 |
| $3.90 | 49 | 36 | $98.00 | $0.04 | 1,515 | 744 |
| $2.45 | 26 | 19 | $99.00 | $0.09 | 1,310 | 737 |
| $1.75 | 847 | 101 | $100.00 | $0.20 | 5,474 | 1,525 |
| $1.10 | 1,215 | 45 | $101.00 | $0.50 | 7,079 | 732 |
| $0.53 | 5,428 | 72 | $102.00 | $0.95 | 6,383 | 1,973 |
| $0.22 | 6,046 | 120 | $103.00 | $1.65 | 3,612 | 1,372 |
| $0.09 | 6,846 | 307 | $104.00 | $2.52 | 1,546 | 863 |
| $0.05 | 4,796 | 1,966 | $105.00 | $3.51 | 324 | 5,899 |
| $0.02 | 1,535 | 2,952 | $106.00 | $4.50 | 114 | 2,801 |
| $0.01 | 1,053 | 2,455 | $107.00 | $5.55 | 71 | 783 |
| $0.03 | 877 | 4,467 | $108.00 | $6.57 | 30 | 1,443 |
| $0.01 | 1,132 | 2,324 | $109.00 | $7.57 | 36 | 518 |
| $0.01 | 530 | 6,012 | $110.00 | $8.60 | 40 | 1,196 |
| $0.01 | 79 | 1,940 | $111.00 | $9.37 | 22 | 472 |
| $0.01 | 193 | 2,385 | $112.00 | $10.53 | 33 | 370 |
| $0.01 | 1,052 | 2,814 | $113.00 | $11.14 | 16 | 438 |
| $0.01 | 34 | 1,418 | $114.00 | $12.45 | 7 | 345 |
| $0.01 | 11 | 2,406 | $115.00 | $13.45 | 25 | 420 |
| $0.01 | 1,002 | 4,637 | $116.00 | $14.05 | 2 | 687 |
| $0.01 | 4 | 788 | $117.00 | $14.75 | 3 | 264 |
| $0.01 | 4 | 982 | $118.00 | $16.00 | 2 | 75 |
| $0.01 | 11 | 2,664 | $119.00 | $17.48 | 4 | 186 |
| $0.00 | 0 | 2,496 | $120.00 | $15.30 | 0 | 291 |
| $0.03 | 1 | 604 | $121.00 | $19.37 | 1 | 72 |
| $0.01 | 1 | 449 | $122.00 | $17.30 | 0 | 46 |
| $0.03 | 1 | 501 | $123.00 | $18.30 | 0 | 9 |
| $0.00 | 0 | 322 | $124.00 | $19.30 | 0 | 8 |
| $0.01 | 1 | 900 | $125.00 | $20.30 | 0 | 10 |
| $0.01 | 1 | 431 | $126.00 | $21.30 | 0 | 16 |
| $0.03 | 1 | 157 | $127.00 | $22.30 | 0 | 0 |
| $0.00 | 0 | 56 | $128.00 | $23.30 | 0 | 12 |
| $0.00 | 0 | 141 | $129.00 | $24.30 | 0 | 11 |
| $0.00 | 0 | 408 | $130.00 | $25.30 | 0 | 1 |
| $0.00 | 0 | 105 | $131.00 | $26.30 | 0 | 6 |
| $0.00 | 0 | 33 | $132.00 | $27.30 | 0 | 2 |
| $0.01 | 1 | 15 | $133.00 | $28.30 | 0 | 12 |
| $0.00 | 0 | 36 | $134.00 | $29.30 | 0 | 1 |
| $0.05 | 2 | 258 | $135.00 | $30.30 | 0 | 4 |
| $0.00 | 0 | 7 | $136.00 | $31.30 | 0 | 2 |
| $0.00 | 0 | 91 | $137.00 | $32.30 | 0 | 1 |
| $0.00 | 0 | 140 | $138.00 | $33.30 | 0 | 5 |
| $0.00 | 0 | 146 | $139.00 | $34.30 | 0 | 3 |
| $0.00 | 0 | 338 | $140.00 | $35.30 | 0 | 1 |
| $0.00 | 0 | 345 | $141.00 | $36.30 | 0 | 0 |
| $0.00 | 0 | 33 | $142.00 | $37.30 | 0 | 2 |
| $0.00 | 0 | 41 | $143.00 | $38.30 | 0 | 0 |
| $0.00 | 0 | 4 | $144.00 | $39.30 | 0 | 0 |
| $0.00 | 0 | 97 | $145.00 | $40.30 | 0 | 3 |
| $0.00 | 0 | 2 | $146.00 | $41.30 | 0 | 0 |
| $0.00 | 0 | 19 | $147.00 | $42.30 | 0 | 0 |
| $0.00 | 0 | 14 | $148.00 | $43.30 | 0 | 1 |
| $0.00 | 0 | 0 | $149.00 | $44.30 | 0 | 0 |
| $0.00 | 0 | 10 | $150.00 | $45.30 | 0 | 0 |
| $0.00 | 0 | 1 | $152.50 | $47.80 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $50.30 | 0 | 0 |
| $0.00 | 0 | 1 | $157.50 | $52.80 | 0 | 0 |
| $0.00 | 0 | 4 | $160.00 | $55.30 | 0 | 0 |
| $0.00 | 0 | 240 | $165.00 | $60.30 | 0 | 0 |
| $0.00 | 0 | 162 | $170.00 | $65.30 | 0 | 0 |
| $0.00 | 0 | 21 | $175.00 | $70.30 | 0 | 0 |
| $0.00 | 0 | 41 | $180.00 | $75.30 | 0 | 0 |
Oct 14, 2026 (77个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $42.02 | 1 | 8 | $60.00 | $0.00 | 0 | 10 |
| $37.07 | 1 | 16 | $65.00 | $0.00 | 0 | 0 |
| $32.15 | 4 | 37 | $70.00 | $0.01 | 0 | 127 |
| $27.20 | 11 | 42 | $75.00 | $0.01 | 0 | 77 |
| $22.25 | 14 | 55 | $80.00 | $0.01 | 329 | 74 |
| $17.10 | 23 | 41 | $85.00 | $0.01 | 1,895 | 46 |
| $16.38 | 1 | 9 | $86.00 | $0.02 | 261 | 420 |
| $15.25 | 2 | 3 | $87.00 | $0.02 | 19 | 35 |
| $12.70 | 5 | 8 | $88.00 | $0.02 | 2 | 77 |
| $13.13 | 1 | 3 | $89.00 | $0.01 | 143 | 41 |
| $12.40 | 8 | 48 | $90.00 | $0.02 | 89 | 125 |
| $10.43 | 0 | 8 | $91.00 | $0.02 | 1,464 | 82 |
| $10.20 | 6 | 7 | $92.00 | $0.02 | 288 | 448 |
| $8.98 | 2 | 13 | $93.00 | $0.03 | 391 | 235 |
| $8.39 | 81 | 46 | $94.00 | $0.04 | 342 | 230 |
| $7.29 | 287 | 37 | $95.00 | $0.06 | 3,761 | 1,257 |
| $6.80 | 79 | 23 | $96.00 | $0.08 | 2,885 | 775 |
| $5.35 | 242 | 26 | $97.00 | $0.11 | 4,790 | 1,834 |
| $5.05 | 1,565 | 120 | $98.00 | $0.17 | 7,051 | 1,557 |
| $4.05 | 2,400 | 74 | $99.00 | $0.28 | 10,692 | 1,922 |
| $3.30 | 11,890 | 3,506 | $100.00 | $0.46 | 12,527 | 2,791 |
| $2.54 | 12,946 | 2,675 | $101.00 | $0.70 | 12,707 | 657 |
| $1.97 | 13,805 | 1,790 | $102.00 | $1.09 | 8,122 | 977 |
| $1.43 | 17,614 | 3,173 | $103.00 | $1.58 | 4,175 | 2,197 |
| $1.05 | 11,003 | 942 | $104.00 | $2.27 | 762 | 2,208 |
| $0.73 | 18,593 | 2,455 | $105.00 | $2.94 | 331 | 2,316 |
| $0.49 | 8,944 | 2,255 | $106.00 | $3.77 | 139 | 487 |
| $0.33 | 3,220 | 1,516 | $107.00 | $4.50 | 99 | 1,095 |
| $0.22 | 7,667 | 2,371 | $108.00 | $5.85 | 320 | 609 |
| $0.13 | 2,576 | 1,299 | $109.00 | $6.70 | 98 | 512 |
| $0.08 | 10,846 | 19,727 | $110.00 | $7.90 | 115 | 760 |
| $0.04 | 2,300 | 895 | $111.00 | $8.90 | 16 | 376 |
| $0.03 | 507 | 478 | $112.00 | $9.64 | 20 | 224 |
| $0.03 | 217 | 1,889 | $113.00 | $10.37 | 36 | 239 |
| $0.01 | 109 | 1,402 | $114.00 | $11.68 | 8 | 64 |
| $0.02 | 609 | 2,412 | $115.00 | $12.75 | 47 | 578 |
| $0.01 | 968 | 1,280 | $116.00 | $14.81 | 3 | 67 |
| $0.01 | 127 | 515 | $117.00 | $14.50 | 3 | 21 |
| $0.01 | 4 | 1,022 | $118.00 | $17.13 | 30 | 0 |
| $0.01 | 2 | 655 | $119.00 | $16.60 | 1 | 1 |
| $0.03 | 23 | 1,094 | $120.00 | $19.98 | 13 | 12 |
| $0.01 | 3 | 314 | $121.00 | $19.65 | 0 | 3 |
| $0.02 | 1 | 440 | $122.00 | $21.35 | 1 | 0 |
| $0.01 | 1 | 601 | $123.00 | $21.65 | 0 | 1 |
| $0.00 | 0 | 168 | $124.00 | $22.65 | 0 | 0 |
| $0.01 | 7 | 386 | $125.00 | $23.65 | 0 | 5 |
| $0.01 | 2 | 182 | $126.00 | $24.65 | 0 | 0 |
| $0.05 | 3 | 68 | $127.00 | $25.65 | 0 | 0 |
| $0.01 | 48 | 117 | $128.00 | $26.65 | 0 | 0 |
| $0.03 | 7 | 77 | $129.00 | $28.84 | 1 | 1 |
| $0.01 | 117 | 316 | $130.00 | $28.65 | 0 | 0 |
| $0.01 | 1 | 79 | $131.00 | $29.65 | 0 | 0 |
| $0.00 | 0 | 43 | $132.00 | $30.65 | 0 | 0 |
| $0.00 | 0 | 60 | $133.00 | $31.65 | 0 | 0 |
| $0.00 | 0 | 143 | $134.00 | $32.65 | 0 | 0 |
| $0.01 | 1 | 430 | $135.00 | $33.65 | 0 | 0 |
| $0.00 | 0 | 6 | $136.00 | $34.65 | 0 | 0 |
| $0.00 | 0 | 58 | $137.00 | $35.65 | 0 | 0 |
| $0.00 | 0 | 24 | $138.00 | $36.65 | 0 | 0 |
| $0.00 | 0 | 49 | $139.00 | $37.65 | 0 | 0 |
| $0.01 | 10 | 81 | $140.00 | $38.65 | 0 | 0 |
| $0.00 | 0 | 66 | $141.00 | $39.65 | 0 | 0 |
| $0.00 | 0 | 1 | $142.00 | $40.65 | 0 | 0 |
| $0.00 | 0 | 16 | $143.00 | $41.65 | 0 | 0 |
| $0.00 | 0 | 0 | $144.00 | $42.65 | 0 | 0 |
| $0.00 | 0 | 273 | $145.00 | $43.65 | 0 | 0 |
| $0.00 | 0 | 2 | $146.00 | $44.65 | 0 | 0 |
| $0.00 | 0 | 2 | $147.00 | $45.65 | 0 | 0 |
| $0.00 | 0 | 23 | $148.00 | $46.65 | 0 | 0 |
| $0.00 | 0 | 3 | $149.00 | $47.65 | 0 | 0 |
| $0.00 | 0 | 20 | $150.00 | $48.65 | 0 | 0 |
| $0.00 | 0 | 0 | $152.50 | $51.15 | 0 | 0 |
| $0.00 | 0 | 8 | $155.00 | $53.65 | 0 | 0 |
| $0.05 | 2 | 10 | $160.00 | $58.65 | 0 | 0 |
| $0.05 | 1 | 0 | $165.00 | $63.65 | 0 | 0 |
| $0.00 | 0 | 20 | $170.00 | $68.65 | 0 | 0 |
| $0.00 | 0 | 250 | $175.00 | $73.65 | 0 | 0 |
Oct 16, 2026 (102个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $70.43 | 6 | 90 | $25.00 | $0.00 | 0 | 717 |
| $64.29 | 5 | 147 | $30.00 | $0.01 | 40 | 695 |
| $60.29 | 21 | 280 | $35.00 | $0.02 | 40 | 2,805 |
| $59.13 | 0 | 117 | $39.00 | $0.00 | 0 | 924 |
| $52.42 | 2 | 231 | $40.00 | $0.01 | 12 | 1,580 |
| $51.15 | 1 | 60 | $41.00 | $0.04 | 2 | 590 |
| $49.95 | 2 | 124 | $42.00 | $0.04 | 7 | 2,542 |
| $50.96 | 5 | 50 | $43.00 | $0.08 | 7 | 440 |
| $49.25 | 1 | 98 | $44.00 | $0.03 | 1 | 432 |
| $49.04 | 47 | 1,426 | $45.00 | $0.01 | 1 | 1,335 |
| $48.04 | 44 | 197 | $46.00 | $0.04 | 2 | 1,200 |
| $49.78 | 35 | 384 | $47.00 | $0.09 | 2 | 1,840 |
| $46.60 | 43 | 264 | $48.00 | $0.12 | 1 | 240 |
| $44.20 | 1 | 140 | $49.00 | $0.03 | 1 | 384 |
| $43.92 | 73 | 2,936 | $50.00 | $0.01 | 15 | 6,919 |
| $41.44 | 15 | 317 | $52.50 | $0.00 | 0 | 4,503 |
| $38.75 | 19 | 828 | $55.00 | $0.00 | 0 | 2,521 |
| $35.53 | 8 | 469 | $57.50 | $0.01 | 3 | 3,715 |
| $36.71 | 94 | 1,593 | $60.00 | $0.01 | 3 | 12,058 |
| $30.93 | 44 | 1,213 | $62.50 | $0.00 | 0 | 4,212 |
| $31.65 | 53 | 1,456 | $65.00 | $0.01 | 390 | 10,310 |
| $29.14 | 10 | 237 | $67.50 | $0.01 | 808 | 8,322 |
| $23.95 | 51 | 4,706 | $70.00 | $0.01 | 338 | 20,246 |
| $21.30 | 5 | 494 | $72.50 | $0.01 | 678 | 8,561 |
| $20.89 | 12 | 1,425 | $75.00 | $0.01 | 3,678 | 22,425 |
| $16.30 | 8 | 134 | $77.50 | $0.01 | 1,117 | 5,778 |
| $16.14 | 288 | 2,084 | $80.00 | $0.03 | 4,292 | 23,309 |
| $11.50 | 13 | 195 | $82.50 | $0.03 | 6,494 | 9,011 |
| $11.70 | 297 | 2,536 | $85.00 | $0.03 | 17,912 | 18,022 |
| $8.95 | 97 | 727 | $87.50 | $0.06 | 23,041 | 7,170 |
| $5.70 | 9,119 | 11,418 | $90.00 | $0.17 | 73,406 | 23,551 |
| $3.50 | 24,872 | 6,176 | $92.50 | $0.51 | 20,089 | 8,672 |
| $3.10 | 12,397 | 1,319 | $93.00 | $0.59 | 14,063 | 3,921 |
| $2.36 | 15,083 | 2,913 | $94.00 | $0.94 | 11,526 | 5,307 |
| $1.79 | 39,555 | 9,180 | $95.00 | $1.40 | 10,031 | 9,827 |
| $1.33 | 20,498 | 3,852 | $96.00 | $1.93 | 5,156 | 5,214 |
| $0.98 | 13,596 | 3,379 | $97.00 | $2.54 | 3,399 | 3,423 |
| $0.84 | 14,699 | 4,943 | $97.50 | $2.88 | 4,366 | 5,432 |
| $0.70 | 7,551 | 2,777 | $98.00 | $3.37 | 878 | 1,642 |
| $0.50 | 10,647 | 4,503 | $99.00 | $4.20 | 3,218 | 2,002 |
| $0.36 | 33,223 | 22,807 | $100.00 | $4.95 | 2,472 | 20,380 |
| $0.27 | 9,246 | 6,446 | $101.00 | $5.89 | 324 | 3,995 |
| $0.20 | 12,593 | 6,922 | $102.00 | $6.77 | 536 | 3,317 |
| $0.15 | 7,192 | 4,221 | $103.00 | $7.66 | 620 | 2,379 |
| $0.10 | 2,980 | 3,682 | $104.00 | $8.72 | 347 | 3,232 |
| $0.08 | 17,157 | 17,353 | $105.00 | $9.59 | 2,946 | 18,953 |
| $0.04 | 7,934 | 4,617 | $106.00 | $10.31 | 411 | 1,033 |
| $0.04 | 1,533 | 6,524 | $107.00 | $11.70 | 3,234 | 717 |
| $0.02 | 3,859 | 8,022 | $108.00 | $12.58 | 1,672 | 87 |
| $0.02 | 777 | 2,184 | $109.00 | $13.06 | 3,737 | 118 |
| $0.02 | 5,182 | 49,675 | $110.00 | $14.53 | 15,883 | 2,881 |
| $0.01 | 175 | 1,762 | $111.00 | $15.62 | 1,522 | 91 |
| $0.01 | 2,099 | 7,740 | $112.00 | $15.10 | 530 | 57 |
| $0.01 | 177 | 1,851 | $113.00 | $17.62 | 4,060 | 55 |
| $0.01 | 293 | 2,078 | $114.00 | $17.34 | 1,279 | 189 |
| $0.01 | 513 | 20,216 | $115.00 | $18.90 | 10,361 | 578 |
| $0.01 | 72 | 8,135 | $116.00 | $20.00 | 344 | 137 |
| $0.01 | 85 | 2,766 | $117.00 | $23.20 | 784 | 114 |
| $0.01 | 171 | 2,369 | $118.00 | $23.98 | 18 | 316 |
| $0.01 | 1 | 1,973 | $119.00 | $24.30 | 9 | 224 |
| $0.01 | 12,614 | 50,796 | $120.00 | $23.90 | 758 | 182 |
| $0.01 | 2 | 2,191 | $121.00 | $26.95 | 1,019 | 202 |
| $0.01 | 10 | 1,881 | $122.00 | $28.20 | 141 | 94 |
| $0.01 | 5 | 3,061 | $123.00 | $29.20 | 21 | 14 |
| $0.02 | 22 | 2,862 | $124.00 | $28.20 | 2 | 95 |
| $0.01 | 101 | 18,837 | $125.00 | $31.15 | 5 | 103 |
| $0.01 | 6 | 1,587 | $126.00 | $27.88 | 0 | 50 |
| $0.02 | 7 | 1,812 | $127.00 | $28.88 | 0 | 0 |
| $0.01 | 4 | 1,120 | $128.00 | $29.88 | 0 | 0 |
| $0.02 | 1 | 1,851 | $129.00 | $30.88 | 0 | 0 |
| $0.01 | 10,063 | 61,415 | $130.00 | $33.22 | 162 | 24 |
| $0.03 | 4 | 7,545 | $131.00 | $32.88 | 0 | 1 |
| $0.00 | 0 | 1,756 | $132.00 | $33.88 | 0 | 0 |
| $0.01 | 4 | 1,425 | $133.00 | $34.88 | 0 | 0 |
| $0.05 | 3 | 630 | $134.00 | $35.88 | 0 | 0 |
| $0.01 | 21 | 14,948 | $135.00 | $41.20 | 80 | 11 |
| $0.05 | 5 | 1,083 | $136.00 | $37.88 | 0 | 0 |
| $0.01 | 4 | 417 | $137.00 | $38.88 | 0 | 0 |
| $0.01 | 2 | 407 | $138.00 | $39.88 | 0 | 0 |
| $0.04 | 4 | 386 | $139.00 | $40.88 | 0 | 0 |
| $0.01 | 16 | 23,465 | $140.00 | $41.88 | 0 | 21 |
| $0.00 | 0 | 345 | $141.00 | $42.88 | 0 | 0 |
| $0.08 | 2 | 396 | $142.00 | $43.88 | 0 | 0 |
| $0.04 | 2 | 712 | $143.00 | $44.88 | 0 | 0 |
| $0.00 | 0 | 384 | $144.00 | $45.88 | 0 | 0 |
| $0.01 | 16 | 6,197 | $145.00 | $48.23 | 1 | 4 |
| $0.00 | 0 | 278 | $146.00 | $47.88 | 0 | 0 |
| $0.05 | 5 | 558 | $147.00 | $48.88 | 0 | 0 |
| $0.01 | 4 | 652 | $148.00 | $49.88 | 0 | 0 |
| $0.04 | 3 | 180 | $149.00 | $50.88 | 0 | 0 |
| $0.01 | 138 | 12,503 | $150.00 | $51.88 | 0 | 67 |
| $0.01 | 18 | 5,800 | $155.00 | $56.88 | 0 | 0 |
| $0.01 | 14 | 35,894 | $160.00 | $61.88 | 0 | 0 |
| $0.01 | 15 | 6,031 | $165.00 | $66.88 | 0 | 0 |
| $0.01 | 13 | 12,540 | $170.00 | $71.88 | 0 | 0 |
| $0.02 | 5 | 6,520 | $175.00 | $76.88 | 0 | 0 |
| $0.01 | 28 | 3,481 | $180.00 | $81.88 | 0 | 0 |
| $0.00 | 0 | 1,184 | $185.00 | $86.88 | 0 | 0 |
| $0.00 | 0 | 1,785 | $190.00 | $91.88 | 0 | 0 |
| $0.00 | 0 | 3,797 | $195.00 | $96.88 | 0 | 0 |
| $0.00 | 0 | 4,845 | $200.00 | $101.88 | 0 | 0 |
| $0.01 | 1 | 10,524 | $210.00 | $111.88 | 0 | 0 |
Oct 19, 2026 (1个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $0.00 | 0 | 2 | $190.00 | $94.63 | 0 | 0 |
Oct 23, 2026 (96个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $70.42 | 0 | 1 | $25.00 | $0.00 | 0 | 0 |
| $65.42 | 0 | 0 | $30.00 | $0.00 | 0 | 0 |
| $56.16 | 1 | 0 | $35.00 | $0.00 | 0 | 0 |
| $50.15 | 1 | 0 | $40.00 | $0.01 | 2 | 0 |
| $50.44 | 0 | 2 | $45.00 | $0.02 | 193 | 29 |
| $40.13 | 2 | 1 | $50.00 | $0.01 | 3,177 | 19 |
| $40.45 | 0 | 62 | $55.00 | $0.02 | 1,529 | 698 |
| $29.67 | 4 | 29 | $60.00 | $0.03 | 285 | 6,741 |
| $27.60 | 1 | 29 | $65.00 | $0.07 | 774 | 1,414 |
| $20.18 | 21 | 98 | $70.00 | $0.10 | 1,625 | 3,536 |
| $15.09 | 25 | 67 | $75.00 | $0.19 | 3,983 | 3,124 |
| $14.12 | 3 | 12 | $76.00 | $0.28 | 88 | 333 |
| $12.95 | 2 | 47 | $77.00 | $0.27 | 1,662 | 2,692 |
| $11.97 | 3 | 76 | $78.00 | $0.32 | 881 | 1,055 |
| $10.82 | 75 | 31 | $79.00 | $0.39 | 460 | 598 |
| $10.54 | 387 | 169 | $80.00 | $0.50 | 7,058 | 3,922 |
| $9.37 | 26 | 54 | $81.00 | $0.58 | 609 | 2,368 |
| $8.49 | 22 | 30 | $82.00 | $0.69 | 1,638 | 1,507 |
| $7.54 | 251 | 62 | $83.00 | $0.85 | 802 | 835 |
| $6.61 | 203 | 70 | $84.00 | $1.05 | 667 | 886 |
| $6.35 | 327 | 280 | $85.00 | $1.32 | 3,482 | 3,714 |
| $5.60 | 61 | 101 | $86.00 | $1.58 | 1,650 | 1,871 |
| $4.95 | 315 | 213 | $87.00 | $1.87 | 1,353 | 1,884 |
| $4.22 | 512 | 80 | $88.00 | $2.27 | 3,002 | 1,239 |
| $3.60 | 369 | 90 | $89.00 | $2.75 | 1,286 | 750 |
| $3.08 | 7,758 | 1,683 | $90.00 | $3.10 | 6,058 | 5,374 |
| $2.65 | 11,023 | 1,599 | $91.00 | $3.62 | 2,608 | 1,037 |
| $2.21 | 18,802 | 876 | $92.00 | $4.28 | 6,855 | 6,322 |
| $1.85 | 33,370 | 5,923 | $93.00 | $4.85 | 3,643 | 1,917 |
| $1.55 | 13,749 | 841 | $94.00 | $5.55 | 2,976 | 2,776 |
| $1.27 | 22,426 | 6,668 | $95.00 | $6.42 | 5,551 | 9,024 |
| $1.06 | 27,244 | 6,291 | $96.00 | $7.06 | 605 | 1,615 |
| $0.89 | 3,258 | 997 | $97.00 | $7.85 | 387 | 7,080 |
| $0.72 | 4,287 | 717 | $98.00 | $8.77 | 613 | 2,110 |
| $0.58 | 2,219 | 2,179 | $99.00 | $9.62 | 358 | 1,712 |
| $0.49 | 17,916 | 18,673 | $100.00 | $10.41 | 1,648 | 6,222 |
| $0.40 | 5,506 | 2,529 | $101.00 | $11.37 | 252 | 1,784 |
| $0.32 | 5,997 | 11,543 | $102.00 | $12.35 | 116 | 3,319 |
| $0.27 | 8,369 | 2,210 | $103.00 | $13.78 | 109 | 889 |
| $0.24 | 3,599 | 1,773 | $104.00 | $14.21 | 107 | 1,281 |
| $0.17 | 11,236 | 13,553 | $105.00 | $15.18 | 249 | 3,685 |
| $0.18 | 1,601 | 2,437 | $106.00 | $16.46 | 138 | 852 |
| $0.12 | 1,004 | 3,223 | $107.00 | $17.72 | 54 | 681 |
| $0.13 | 812 | 1,871 | $108.00 | $18.11 | 40 | 687 |
| $0.10 | 1,729 | 2,360 | $109.00 | $19.40 | 83 | 526 |
| $0.08 | 6,072 | 7,300 | $110.00 | $20.05 | 213 | 4,391 |
| $0.07 | 5,087 | 1,630 | $111.00 | $21.55 | 54 | 216 |
| $0.07 | 176 | 1,654 | $112.00 | $22.70 | 42 | 1,039 |
| $0.04 | 420 | 1,173 | $113.00 | $23.62 | 52 | 994 |
| $0.05 | 595 | 1,177 | $114.00 | $24.17 | 6 | 499 |
| $0.05 | 5,434 | 41,384 | $115.00 | $25.65 | 249 | 1,597 |
| $0.04 | 116 | 1,937 | $116.00 | $26.40 | 3 | 409 |
| $0.04 | 612 | 2,701 | $117.00 | $27.04 | 4 | 188 |
| $0.04 | 1,068 | 1,947 | $118.00 | $27.28 | 3 | 181 |
| $0.03 | 20 | 690 | $119.00 | $28.39 | 15 | 858 |
| $0.04 | 1,225 | 6,321 | $120.00 | $29.42 | 24 | 1,304 |
| $0.03 | 231 | 781 | $121.00 | $25.67 | 0 | 152 |
| $0.02 | 31 | 491 | $122.00 | $26.67 | 0 | 80 |
| $0.02 | 10 | 1,808 | $123.00 | $33.06 | 11 | 71 |
| $0.04 | 240 | 566 | $124.00 | $28.66 | 0 | 91 |
| $0.01 | 440 | 23,793 | $125.00 | $32.00 | 5 | 19 |
| $0.01 | 24 | 500 | $126.00 | $32.75 | 10 | 3 |
| $0.02 | 20 | 567 | $127.00 | $33.70 | 7 | 0 |
| $0.01 | 45 | 653 | $128.00 | $32.64 | 0 | 0 |
| $0.02 | 1 | 207 | $129.00 | $33.64 | 0 | 0 |
| $0.03 | 2,582 | 3,037 | $130.00 | $36.00 | 6 | 15 |
| $0.01 | 8 | 392 | $131.00 | $38.65 | 1 | 0 |
| $0.01 | 1 | 290 | $132.00 | $39.52 | 2 | 0 |
| $0.07 | 1 | 443 | $133.00 | $42.20 | 1 | 1 |
| $0.02 | 5 | 155 | $134.00 | $38.63 | 0 | 0 |
| $0.02 | 80 | 2,285 | $135.00 | $45.60 | 2 | 1 |
| $0.01 | 26 | 216 | $136.00 | $40.63 | 0 | 0 |
| $0.01 | 25 | 121 | $137.00 | $41.63 | 0 | 0 |
| $0.01 | 127 | 268 | $138.00 | $42.63 | 0 | 0 |
| $0.01 | 253 | 2,550 | $139.00 | $43.63 | 0 | 0 |
| $0.01 | 2 | 2,408 | $140.00 | $44.63 | 0 | 0 |
| $0.01 | 68 | 129 | $141.00 | $48.23 | 2 | 0 |
| $0.01 | 104 | 56 | $142.00 | $46.63 | 0 | 0 |
| $0.01 | 14 | 77 | $143.00 | $47.63 | 0 | 0 |
| $0.01 | 28 | 109 | $144.00 | $48.63 | 0 | 0 |
| $0.01 | 65 | 2,835 | $145.00 | $49.63 | 0 | 0 |
| $0.01 | 187 | 171 | $146.00 | $50.63 | 0 | 0 |
| $0.02 | 0 | 56 | $147.00 | $51.63 | 0 | 0 |
| $0.02 | 0 | 77 | $148.00 | $52.63 | 0 | 0 |
| $0.02 | 0 | 82 | $149.00 | $53.63 | 0 | 0 |
| $0.03 | 91 | 3,133 | $150.00 | $54.63 | 0 | 2 |
| $0.01 | 21 | 1,565 | $155.00 | $59.63 | 0 | 0 |
| $0.01 | 0 | 774 | $160.00 | $64.63 | 0 | 0 |
| $0.03 | 10 | 1,981 | $165.00 | $69.63 | 0 | 0 |
| $0.03 | 3 | 1,681 | $170.00 | $74.63 | 0 | 0 |
| $0.00 | 0 | 245 | $175.00 | $79.63 | 0 | 0 |
| $0.00 | 0 | 571 | $180.00 | $84.63 | 0 | 0 |
| $0.00 | 0 | 93 | $185.00 | $89.63 | 0 | 0 |
| $0.14 | 1 | 196 | $190.00 | $99.43 | 10 | 0 |
| $0.00 | 0 | 6 | $195.00 | $104.39 | 10 | 0 |
| $0.00 | 0 | 515 | $200.00 | $104.63 | 0 | 0 |
Oct 30, 2026 (88个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $70.46 | 0 | 19 | $25.00 | $0.00 | 0 | 1 |
| $65.47 | 0 | 15 | $30.00 | $0.00 | 0 | 0 |
| $57.85 | 1 | 18 | $35.00 | $0.00 | 0 | 10 |
| $55.49 | 0 | 28 | $40.00 | $0.03 | 3 | 39 |
| $44.38 | 1 | 53 | $45.00 | $0.02 | 19 | 23 |
| $40.35 | 7 | 98 | $50.00 | $0.06 | 67 | 497 |
| $40.53 | 0 | 82 | $55.00 | $0.12 | 11,230 | 1,138 |
| $31.70 | 5 | 1,479 | $60.00 | $0.16 | 2,741 | 795 |
| $26.34 | 2 | 54 | $65.00 | $0.27 | 131 | 3,148 |
| $20.30 | 61 | 133 | $70.00 | $0.47 | 13,165 | 3,985 |
| $15.50 | 4 | 116 | $75.00 | $0.92 | 2,994 | 4,941 |
| $11.80 | 206 | 393 | $80.00 | $1.74 | 1,640 | 4,626 |
| $8.03 | 388 | 61 | $85.00 | $3.25 | 4,516 | 5,600 |
| $7.47 | 265 | 62 | $86.00 | $3.60 | 3,048 | 3,936 |
| $7.18 | 91 | 51 | $87.00 | $4.15 | 726 | 1,343 |
| $6.20 | 84 | 66 | $88.00 | $4.40 | 1,587 | 9,120 |
| $6.00 | 116 | 455 | $89.00 | $4.95 | 1,044 | 1,859 |
| $5.45 | 1,494 | 701 | $90.00 | $5.45 | 3,800 | 6,599 |
| $5.01 | 503 | 219 | $91.00 | $6.25 | 617 | 1,552 |
| $4.65 | 1,553 | 333 | $92.00 | $6.62 | 384 | 2,271 |
| $4.45 | 497 | 256 | $93.00 | $7.13 | 673 | 1,604 |
| $3.85 | 347 | 253 | $94.00 | $8.03 | 477 | 1,124 |
| $3.47 | 1,353 | 737 | $95.00 | $8.35 | 2,556 | 4,200 |
| $3.15 | 274 | 198 | $96.00 | $9.35 | 765 | 1,148 |
| $2.86 | 859 | 369 | $97.00 | $10.01 | 194 | 567 |
| $2.61 | 1,143 | 463 | $98.00 | $10.52 | 196 | 978 |
| $2.35 | 1,040 | 920 | $99.00 | $11.50 | 142 | 1,050 |
| $2.19 | 4,857 | 4,951 | $100.00 | $12.00 | 509 | 6,257 |
| $1.83 | 212 | 650 | $101.00 | $13.20 | 141 | 1,443 |
| $1.69 | 612 | 594 | $102.00 | $14.07 | 113 | 1,335 |
| $1.44 | 352 | 469 | $103.00 | $14.40 | 36 | 427 |
| $1.38 | 216 | 534 | $104.00 | $15.55 | 90 | 1,057 |
| $1.28 | 5,966 | 4,811 | $105.00 | $16.22 | 428 | 3,858 |
| $1.10 | 258 | 617 | $106.00 | $16.95 | 84 | 1,159 |
| $0.93 | 580 | 484 | $107.00 | $18.02 | 133 | 872 |
| $0.91 | 646 | 491 | $108.00 | $19.42 | 68 | 950 |
| $0.82 | 440 | 667 | $109.00 | $20.20 | 31 | 588 |
| $0.73 | 5,503 | 19,276 | $110.00 | $20.75 | 119 | 4,351 |
| $0.67 | 326 | 717 | $111.00 | $21.85 | 8 | 308 |
| $0.60 | 418 | 627 | $112.00 | $23.05 | 30 | 435 |
| $0.55 | 689 | 820 | $113.00 | $23.41 | 11 | 383 |
| $0.49 | 55 | 978 | $114.00 | $24.42 | 16 | 672 |
| $0.44 | 1,331 | 26,674 | $115.00 | $25.75 | 85 | 2,358 |
| $0.37 | 260 | 1,640 | $116.00 | $26.21 | 18 | 480 |
| $0.35 | 195 | 1,421 | $117.00 | $25.70 | 2 | 345 |
| $0.31 | 164 | 1,079 | $118.00 | $28.15 | 6 | 813 |
| $0.30 | 79 | 1,357 | $119.00 | $29.41 | 29 | 434 |
| $0.28 | 2,999 | 8,909 | $120.00 | $30.35 | 77 | 3,156 |
| $0.24 | 73 | 805 | $121.00 | $29.80 | 5 | 209 |
| $0.22 | 101 | 1,482 | $122.00 | $32.32 | 46 | 442 |
| $0.20 | 141 | 694 | $123.00 | $30.95 | 6 | 182 |
| $0.19 | 31 | 743 | $124.00 | $33.40 | 3 | 288 |
| $0.17 | 1,788 | 13,299 | $125.00 | $35.30 | 34 | 1,649 |
| $0.16 | 221 | 732 | $126.00 | $34.90 | 2 | 107 |
| $0.13 | 24 | 242 | $127.00 | $34.55 | 1 | 40 |
| $0.18 | 41 | 305 | $128.00 | $32.83 | 0 | 31 |
| $0.12 | 15 | 782 | $129.00 | $37.35 | 1 | 26 |
| $0.12 | 827 | 7,586 | $130.00 | $38.00 | 18 | 314 |
| $0.11 | 8 | 420 | $131.00 | $38.50 | 1 | 29 |
| $0.11 | 4 | 667 | $132.00 | $39.20 | 1 | 22 |
| $0.09 | 5 | 185 | $133.00 | $43.77 | 6 | 17 |
| $0.10 | 7 | 77 | $134.00 | $38.72 | 0 | 22 |
| $0.07 | 394 | 3,878 | $135.00 | $39.71 | 0 | 70 |
| $0.09 | 2 | 477 | $136.00 | $40.70 | 0 | 16 |
| $0.07 | 21 | 154 | $137.00 | $41.69 | 0 | 31 |
| $0.16 | 0 | 95 | $138.00 | $42.68 | 0 | 85 |
| $0.17 | 1 | 299 | $139.00 | $43.67 | 0 | 12 |
| $0.05 | 497 | 7,263 | $140.00 | $44.67 | 0 | 20 |
| $0.08 | 10 | 173 | $141.00 | $45.66 | 0 | 2 |
| $0.05 | 31 | 83 | $142.00 | $46.66 | 0 | 2 |
| $0.12 | 0 | 139 | $143.00 | $47.65 | 0 | 0 |
| $0.04 | 23 | 74 | $144.00 | $48.65 | 0 | 0 |
| $0.04 | 63 | 4,911 | $145.00 | $49.64 | 0 | 0 |
| $0.04 | 8 | 272 | $146.00 | $50.64 | 0 | 0 |
| $0.02 | 9 | 110 | $147.00 | $54.05 | 2 | 0 |
| $0.09 | 0 | 69 | $148.00 | $52.64 | 0 | 0 |
| $0.03 | 1 | 224 | $149.00 | $53.64 | 0 | 0 |
| $0.04 | 94 | 2,474 | $150.00 | $54.63 | 0 | 0 |
| $0.04 | 2 | 513 | $155.00 | $59.63 | 0 | 0 |
| $0.04 | 51 | 2,018 | $160.00 | $64.63 | 0 | 0 |
| $0.02 | 8 | 475 | $165.00 | $69.63 | 0 | 0 |
| $0.02 | 6 | 2,747 | $170.00 | $74.63 | 0 | 0 |
| $0.02 | 0 | 396 | $175.00 | $79.63 | 0 | 0 |
| $0.02 | 7 | 2,005 | $180.00 | $84.63 | 0 | 0 |
| $0.01 | 6 | 32 | $185.00 | $91.72 | 2 | 0 |
| $0.04 | 7 | 203 | $190.00 | $96.72 | 2 | 0 |
| $0.04 | 2 | 27 | $195.00 | $99.63 | 0 | 0 |
| $0.04 | 3 | 241 | $200.00 | $104.63 | 0 | 0 |
Nov 6, 2026 (94个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $70.48 | 0 | 11 | $25.00 | $0.01 | 0 | 0 |
| $65.50 | 0 | 7 | $30.00 | $0.08 | 1 | 0 |
| $60.52 | 0 | 2 | $35.00 | $0.02 | 0 | 10 |
| $55.54 | 0 | 9 | $40.00 | $0.04 | 11 | 280 |
| $44.74 | 7 | 2 | $45.00 | $0.03 | 7 | 4 |
| $40.55 | 15 | 3 | $50.00 | $0.03 | 6 | 3 |
| $40.60 | 0 | 23 | $55.00 | $0.17 | 3,189 | 5 |
| $30.45 | 37 | 804 | $60.00 | $0.21 | 514 | 53 |
| $25.35 | 10 | 23 | $65.00 | $0.40 | 64 | 160 |
| $21.82 | 42 | 788 | $70.00 | $0.68 | 232 | 1,411 |
| $18.45 | 13 | 61 | $75.00 | $1.22 | 367 | 1,004 |
| $0.00 | 0 | 0 | $78.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $79.00 | $0.00 | 0 | 0 |
| $13.00 | 11 | 360 | $80.00 | $2.20 | 1,116 | 1,044 |
| $0.00 | 0 | 0 | $81.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $82.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $83.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $84.00 | $0.00 | 0 | 0 |
| $8.62 | 98 | 17 | $85.00 | $3.97 | 434 | 2,851 |
| $0.00 | 0 | 0 | $86.00 | $0.00 | 0 | 0 |
| $8.47 | 12 | 1 | $87.00 | $4.78 | 100 | 11 |
| $7.05 | 36 | 112 | $88.00 | $4.94 | 88 | 22 |
| $6.90 | 16 | 2 | $89.00 | $5.50 | 85 | 34 |
| $6.30 | 912 | 421 | $90.00 | $6.07 | 285 | 2,699 |
| $6.00 | 143 | 15 | $91.00 | $6.67 | 118 | 8 |
| $5.35 | 306 | 71 | $92.00 | $7.25 | 66 | 50 |
| $4.97 | 63 | 76 | $93.00 | $7.90 | 56 | 48 |
| $4.45 | 263 | 69 | $94.00 | $8.52 | 1,270 | 1,234 |
| $4.20 | 770 | 754 | $95.00 | $9.09 | 225 | 3,122 |
| $3.90 | 89 | 68 | $96.00 | $9.77 | 8 | 116 |
| $3.60 | 1,319 | 9 | $97.00 | $10.46 | 37 | 71 |
| $3.55 | 121 | 455 | $98.00 | $9.85 | 11 | 3 |
| $3.04 | 108 | 343 | $99.00 | $11.95 | 36 | 1,110 |
| $2.72 | 1,107 | 1,131 | $100.00 | $12.77 | 137 | 3,032 |
| $2.50 | 201 | 616 | $101.00 | $13.50 | 25 | 170 |
| $2.34 | 130 | 415 | $102.00 | $13.89 | 24 | 165 |
| $2.05 | 179 | 520 | $103.00 | $14.52 | 415 | 277 |
| $1.81 | 115 | 300 | $104.00 | $15.30 | 7 | 121 |
| $1.74 | 2,848 | 1,171 | $105.00 | $16.62 | 202 | 1,487 |
| $1.50 | 114 | 429 | $106.00 | $16.04 | 7 | 1,046 |
| $1.39 | 67 | 378 | $107.00 | $18.23 | 18 | 746 |
| $1.25 | 109 | 279 | $108.00 | $18.31 | 1 | 187 |
| $1.22 | 54 | 308 | $109.00 | $20.32 | 12 | 168 |
| $1.12 | 624 | 1,946 | $110.00 | $21.08 | 59 | 2,578 |
| $1.00 | 52 | 799 | $111.00 | $22.17 | 10 | 110 |
| $0.90 | 62 | 415 | $112.00 | $23.25 | 2 | 220 |
| $0.85 | 21 | 326 | $113.00 | $24.00 | 12 | 94 |
| $0.75 | 23 | 565 | $114.00 | $24.64 | 2 | 351 |
| $0.70 | 386 | 1,727 | $115.00 | $25.49 | 10 | 2,514 |
| $0.67 | 51 | 749 | $116.00 | $21.81 | 0 | 171 |
| $0.58 | 90 | 749 | $117.00 | $27.43 | 2 | 113 |
| $0.52 | 30 | 494 | $118.00 | $27.20 | 3 | 79 |
| $0.50 | 48 | 563 | $119.00 | $27.75 | 25 | 427 |
| $0.45 | 762 | 2,746 | $120.00 | $28.75 | 9 | 83 |
| $0.42 | 86 | 292 | $121.00 | $26.35 | 0 | 24 |
| $0.41 | 58 | 609 | $122.00 | $27.29 | 0 | 16 |
| $0.34 | 129 | 420 | $123.00 | $33.45 | 1 | 46 |
| $0.48 | 65 | 278 | $124.00 | $34.15 | 2 | 63 |
| $0.32 | 101 | 538 | $125.00 | $32.68 | 2 | 80 |
| $0.31 | 19 | 301 | $126.00 | $33.85 | 1 | 16 |
| $0.28 | 14 | 510 | $127.00 | $32.02 | 0 | 31 |
| $0.26 | 58 | 736 | $128.00 | $37.45 | 1 | 144 |
| $0.24 | 10 | 108 | $129.00 | $33.94 | 0 | 10 |
| $0.22 | 346 | 1,053 | $130.00 | $39.23 | 14 | 152 |
| $0.21 | 34 | 65 | $131.00 | $37.65 | 1 | 18 |
| $0.19 | 3 | 65 | $132.00 | $36.85 | 0 | 52 |
| $0.21 | 5 | 63 | $133.00 | $37.83 | 0 | 23 |
| $0.17 | 2 | 449 | $134.00 | $38.81 | 0 | 11 |
| $0.15 | 137 | 523 | $135.00 | $39.78 | 0 | 18 |
| $0.15 | 15 | 263 | $136.00 | $40.77 | 0 | 9 |
| $0.14 | 7 | 71 | $137.00 | $41.75 | 0 | 22 |
| $0.13 | 1 | 112 | $138.00 | $42.74 | 0 | 13 |
| $0.27 | 0 | 143 | $139.00 | $43.72 | 0 | 33 |
| $0.12 | 29 | 436 | $140.00 | $44.71 | 0 | 17 |
| $0.11 | 2 | 74 | $141.00 | $45.70 | 0 | 11 |
| $0.22 | 0 | 389 | $142.00 | $46.69 | 0 | 10 |
| $0.21 | 0 | 12 | $143.00 | $47.68 | 0 | 31 |
| $0.19 | 0 | 61 | $144.00 | $48.67 | 0 | 39 |
| $0.08 | 124 | 430 | $145.00 | $49.67 | 0 | 10 |
| $0.17 | 0 | 43 | $146.00 | $50.66 | 0 | 8 |
| $0.17 | 0 | 35 | $147.00 | $51.66 | 0 | 4 |
| $0.16 | 0 | 136 | $148.00 | $52.65 | 0 | 8 |
| $0.10 | 5 | 26 | $149.00 | $53.65 | 0 | 0 |
| $0.15 | 0 | 222 | $150.00 | $54.64 | 0 | 0 |
| $0.06 | 21 | 146 | $155.00 | $59.64 | 0 | 0 |
| $0.04 | 178 | 361 | $160.00 | $64.63 | 0 | 0 |
| $0.04 | 1 | 129 | $165.00 | $69.63 | 0 | 0 |
| $0.09 | 19 | 114 | $170.00 | $74.63 | 0 | 0 |
| $0.03 | 2 | 733 | $175.00 | $79.63 | 0 | 0 |
| $0.04 | 14 | 555 | $180.00 | $84.63 | 0 | 0 |
| $0.08 | 5 | 76 | $185.00 | $89.63 | 0 | 0 |
| $0.02 | 43 | 76 | $190.00 | $94.63 | 0 | 0 |
| $0.03 | 0 | 13 | $195.00 | $99.63 | 0 | 0 |
| $0.08 | 2 | 527 | $200.00 | $104.63 | 0 | 0 |
Nov 13, 2026 (75个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $70.49 | 0 | 3 | $25.00 | $0.09 | 1 | 0 |
| $65.51 | 0 | 12 | $30.00 | $0.09 | 2 | 1 |
| $60.54 | 0 | 6 | $35.00 | $0.10 | 1 | 12 |
| $55.57 | 0 | 7 | $40.00 | $0.03 | 0 | 10 |
| $50.59 | 0 | 24 | $45.00 | $0.04 | 0 | 12 |
| $41.78 | 3 | 14 | $50.00 | $0.09 | 6 | 2 |
| $36.55 | 1 | 5 | $55.00 | $0.19 | 19 | 1 |
| $29.88 | 5 | 67 | $60.00 | $0.16 | 2 | 18 |
| $25.30 | 6 | 25 | $65.00 | $0.48 | 387 | 108 |
| $22.50 | 14 | 52 | $70.00 | $0.83 | 150 | 2,243 |
| $17.40 | 6 | 35 | $75.00 | $1.54 | 227 | 713 |
| $13.40 | 6 | 45 | $80.00 | $2.60 | 209 | 689 |
| $9.37 | 21 | 41 | $85.00 | $4.32 | 1,642 | 2,558 |
| $8.20 | 9 | 0 | $87.00 | $5.22 | 192 | 20 |
| $7.69 | 25 | 3 | $88.00 | $5.55 | 71 | 34 |
| $7.10 | 10 | 1 | $89.00 | $6.23 | 434 | 15 |
| $6.95 | 102 | 130 | $90.00 | $6.85 | 314 | 1,231 |
| $6.35 | 87 | 8 | $91.00 | $7.40 | 46 | 8 |
| $5.90 | 29 | 32 | $92.00 | $7.82 | 48 | 27 |
| $5.52 | 81 | 45 | $93.00 | $8.35 | 73 | 28 |
| $4.95 | 593 | 26 | $94.00 | $8.62 | 110 | 41 |
| $4.76 | 252 | 877 | $95.00 | $9.55 | 646 | 2,004 |
| $4.35 | 48 | 21 | $96.00 | $10.23 | 24 | 6 |
| $4.00 | 67 | 22 | $97.00 | $10.53 | 619 | 18 |
| $3.72 | 108 | 34 | $98.00 | $11.74 | 41 | 11 |
| $3.50 | 112 | 1,028 | $99.00 | $11.95 | 16 | 226 |
| $3.30 | 509 | 2,788 | $100.00 | $13.00 | 178 | 1,642 |
| $3.10 | 40 | 209 | $101.00 | $10.41 | 0 | 196 |
| $2.92 | 76 | 293 | $102.00 | $13.51 | 18 | 179 |
| $2.61 | 35 | 335 | $103.00 | $15.23 | 41 | 133 |
| $2.39 | 40 | 141 | $104.00 | $16.47 | 4 | 221 |
| $2.22 | 281 | 1,020 | $105.00 | $17.12 | 30 | 525 |
| $2.09 | 74 | 502 | $106.00 | $16.42 | 3 | 615 |
| $1.90 | 25 | 74 | $107.00 | $18.81 | 26 | 101 |
| $1.74 | 84 | 187 | $108.00 | $18.55 | 5 | 65 |
| $1.50 | 81 | 135 | $109.00 | $20.40 | 10 | 75 |
| $1.46 | 593 | 1,675 | $110.00 | $19.66 | 5 | 516 |
| $1.52 | 24 | 122 | $111.00 | $22.76 | 4 | 200 |
| $1.19 | 22 | 198 | $112.00 | $22.40 | 11 | 350 |
| $1.16 | 13 | 163 | $113.00 | $23.13 | 14 | 182 |
| $1.02 | 142 | 222 | $114.00 | $25.00 | 13 | 53 |
| $0.95 | 341 | 1,096 | $115.00 | $24.83 | 30 | 96 |
| $0.91 | 7 | 579 | $116.00 | $25.63 | 6 | 190 |
| $0.98 | 3 | 1,477 | $117.00 | $27.60 | 6 | 48 |
| $0.82 | 44 | 235 | $118.00 | $28.55 | 2 | 72 |
| $0.70 | 5 | 143 | $119.00 | $28.25 | 30 | 120 |
| $0.68 | 97 | 1,352 | $120.00 | $30.50 | 2 | 73 |
| $0.71 | 32 | 116 | $121.00 | $26.62 | 0 | 71 |
| $0.68 | 114 | 283 | $122.00 | $31.18 | 25 | 10 |
| $0.60 | 47 | 106 | $123.00 | $28.46 | 0 | 31 |
| $0.59 | 21 | 87 | $124.00 | $29.38 | 0 | 23 |
| $0.56 | 14 | 313 | $125.00 | $33.80 | 4 | 63 |
| $0.91 | 0 | 238 | $126.00 | $31.26 | 0 | 3 |
| $0.47 | 59 | 52 | $127.00 | $34.68 | 2 | 5 |
| $0.80 | 0 | 254 | $128.00 | $37.45 | 2 | 173 |
| $0.33 | 3 | 77 | $129.00 | $34.10 | 0 | 27 |
| $0.33 | 80 | 595 | $130.00 | $35.06 | 0 | 123 |
| $0.46 | 1 | 38 | $131.00 | $40.40 | 1 | 13 |
| $0.28 | 45 | 101 | $132.00 | $36.98 | 0 | 5 |
| $0.31 | 1 | 111 | $133.00 | $37.95 | 0 | 146 |
| $0.55 | 0 | 147 | $134.00 | $38.92 | 0 | 20 |
| $0.25 | 1 | 178 | $135.00 | $43.55 | 5 | 128 |
| $0.21 | 26 | 212 | $140.00 | $44.77 | 0 | 45 |
| $0.14 | 56 | 200 | $145.00 | $49.72 | 0 | 19 |
| $0.13 | 1 | 87 | $150.00 | $54.68 | 0 | 3 |
| $0.08 | 3 | 36 | $155.00 | $59.65 | 0 | 2 |
| $0.15 | 0 | 45 | $160.00 | $64.63 | 0 | 0 |
| $0.06 | 1 | 549 | $165.00 | $69.63 | 0 | 0 |
| $0.10 | 0 | 61 | $170.00 | $74.63 | 0 | 0 |
| $0.11 | 1 | 33 | $175.00 | $79.63 | 0 | 0 |
| $0.08 | 0 | 12 | $180.00 | $84.63 | 0 | 0 |
| $0.07 | 0 | 8 | $185.00 | $89.63 | 0 | 0 |
| $0.03 | 46 | 239 | $190.00 | $94.63 | 0 | 0 |
| $0.05 | 2 | 3 | $195.00 | $99.63 | 0 | 0 |
| $0.05 | 2 | 15 | $200.00 | $104.63 | 0 | 0 |
期权链仅覆盖最近16个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 11:55，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。
rooting for the turnaround here more than I probably should given the track record. foundry customer wins would change the whole story if they actually land.