捷普科技
JBL
278.25
-8.89
-3.10%
捷普科技
US · JBL
#679 按市值排名
上市于 1970
278.25
-8.89
-3.10%
实时 - 追踪5344个代码 - 心跳于272秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
2920 2462
■ 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50.90%——对应一个标准差的波动区间大约为$239.73–$316.77。
期权隐含区间（约68%概率），27天
$239.73现价 $278.25$316.77
分析师目标价区间（约12个月）
$378.00均值 $435.00$475.00
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 $305.00 | 看涨 | $1.17 | 911 | 940 | 86.26% |
| Oct 2 $295.00 | 看涨 | $6.45 | 292 | 143 | 83.25% |
| Oct 2 $300.00 | 看涨 | $2.45 | 289 | 189 | 85.35% |
| Oct 2 $275.00 | 看跌 | $0.05 | 234 | 352 | 129.72% |
| Oct 2 $270.00 | 看跌 | $0.08 | 207 | 493 | 163.69% |
| Oct 2 $295.00 | 看跌 | $1.85 | 199 | 157 | 84.99% |
| Oct 2 $297.50 | 看涨 | $4.43 | 196 | 87 | 74.27% |
| Oct 2 $290.00 | 看跌 | $0.75 | 186 | 534 | 114.03% |
| Oct 2 $280.00 | 看跌 | $0.15 | 179 | 375 | 162.02% |
| Oct 2 $285.00 | 看涨 | $13.24 | 112 | 144 | 46.19% |
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）
Oct 2, 2026 (68个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $97.21 | 0 | 1 | $190.00 | $0.00 | 0 | 0 |
| $101.90 | 1 | 2 | $195.00 | $0.00 | 0 | 0 |
| $87.22 | 0 | 1 | $200.00 | $0.00 | 0 | 0 |
| $82.22 | 0 | 1 | $205.00 | $0.01 | 0 | 0 |
| $77.23 | 0 | 1 | $210.00 | $0.05 | 1 | 1 |
| $72.24 | 0 | 1 | $215.00 | $0.03 | 0 | 0 |
| $67.25 | 0 | 2 | $220.00 | $0.02 | 5 | 5 |
| $62.26 | 0 | 1 | $225.00 | $0.04 | 0 | 1 |
| $57.27 | 0 | 0 | $230.00 | $0.05 | 0 | 4 |
| $52.29 | 0 | 5 | $235.00 | $0.06 | 0 | 45 |
| $47.30 | 0 | 0 | $240.00 | $0.07 | 0 | 70 |
| $42.31 | 0 | 2 | $245.00 | $0.05 | 10 | 19 |
| $40.25 | 1 | 3 | $250.00 | $0.09 | 0 | 149 |
| $32.33 | 0 | 1 | $255.00 | $0.10 | 0 | 81 |
| $27.34 | 0 | 8 | $260.00 | $0.12 | 0 | 177 |
| $22.36 | 0 | 2 | $265.00 | $0.06 | 55 | 328 |
| $21.10 | 1 | 1 | $270.00 | $0.08 | 207 | 493 |
| $17.80 | 1 | 4 | $275.00 | $0.05 | 234 | 352 |
| $17.50 | 1 | 2 | $277.50 | $0.08 | 53 | 298 |
| $19.50 | 21 | 8 | $280.00 | $0.15 | 179 | 375 |
| $15.54 | 3 | 3 | $282.50 | $0.20 | 55 | 132 |
| $13.24 | 112 | 144 | $285.00 | $0.29 | 93 | 405 |
| $12.03 | 47 | 43 | $287.50 | $0.40 | 40 | 85 |
| $10.00 | 53 | 43 | $290.00 | $0.75 | 186 | 534 |
| $7.08 | 18 | 8 | $292.50 | $1.40 | 69 | 50 |
| $6.45 | 292 | 143 | $295.00 | $1.85 | 199 | 157 |
| $4.43 | 196 | 87 | $297.50 | $3.16 | 68 | 19 |
| $2.45 | 289 | 189 | $300.00 | $4.88 | 102 | 260 |
| $1.91 | 55 | 63 | $302.50 | $8.80 | 1 | 50 |
| $1.17 | 911 | 940 | $305.00 | $10.75 | 15 | 26 |
| $1.15 | 28 | 178 | $307.50 | $10.60 | 7 | 28 |
| $0.45 | 63 | 351 | $310.00 | $13.20 | 37 | 117 |
| $0.97 | 1 | 63 | $312.50 | $18.00 | 1 | 47 |
| $0.26 | 54 | 129 | $315.00 | $17.15 | 22 | 71 |
| $0.17 | 26 | 133 | $317.50 | $20.30 | 58 | 84 |
| $0.10 | 32 | 345 | $320.00 | $24.65 | 12 | 3 |
| $0.07 | 11 | 103 | $322.50 | $35.80 | 0 | 0 |
| $0.27 | 41 | 113 | $325.00 | $26.95 | 18 | 0 |
| $0.05 | 3 | 120 | $327.50 | $40.72 | 0 | 0 |
| $0.10 | 34 | 427 | $330.00 | $30.90 | 2 | 0 |
| $0.18 | 0 | 13 | $332.50 | $40.10 | 1 | 0 |
| $0.12 | 29 | 63 | $335.00 | $48.16 | 0 | 0 |
| $0.42 | 2 | 52 | $337.50 | $50.66 | 0 | 0 |
| $0.05 | 17 | 114 | $340.00 | $45.11 | 4 | 0 |
| $0.56 | 1 | 12 | $342.50 | $55.65 | 0 | 1 |
| $0.05 | 5 | 39 | $345.00 | $58.14 | 0 | 0 |
| $0.05 | 22 | 913 | $350.00 | $63.14 | 0 | 2 |
| $0.13 | 2 | 138 | $355.00 | $68.14 | 0 | 0 |
| $0.05 | 2 | 262 | $360.00 | $73.14 | 0 | 0 |
| $0.05 | 14 | 75 | $365.00 | $78.14 | 0 | 0 |
| $0.05 | 14 | 87 | $370.00 | $83.14 | 0 | 1 |
| $0.05 | 5 | 67 | $375.00 | $88.14 | 0 | 0 |
| $0.10 | 13 | 770 | $380.00 | $93.14 | 0 | 0 |
| $0.04 | 0 | 45 | $385.00 | $98.14 | 0 | 0 |
| $0.03 | 0 | 4 | $390.00 | $103.14 | 0 | 0 |
| $0.02 | 0 | 9 | $395.00 | $108.14 | 0 | 0 |
| $0.02 | 0 | 358 | $400.00 | $113.14 | 0 | 0 |
| $0.01 | 0 | 68 | $405.00 | $118.14 | 0 | 0 |
| $0.01 | 0 | 51 | $410.00 | $123.14 | 0 | 0 |
| $0.00 | 0 | 74 | $415.00 | $128.14 | 0 | 0 |
| $0.00 | 0 | 33 | $420.00 | $133.14 | 0 | 0 |
| $0.00 | 0 | 3 | $425.00 | $138.14 | 0 | 0 |
| $0.00 | 0 | 2 | $430.00 | $143.14 | 0 | 0 |
| $0.00 | 0 | 2 | $435.00 | $148.14 | 0 | 1 |
| $0.00 | 0 | 3 | $440.00 | $153.14 | 0 | 1 |
| $0.00 | 0 | 1 | $445.00 | $158.14 | 0 | 0 |
| $0.00 | 0 | 0 | $450.00 | $163.14 | 0 | 0 |
| $0.00 | 0 | 156 | $460.00 | $173.14 | 0 | 0 |
Oct 9, 2026 (68个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $109.16 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $104.16 | 0 | 4 | $195.00 | $0.00 | 0 | 0 |
| $99.16 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $94.16 | 0 | 1 | $205.00 | $0.00 | 0 | 0 |
| $89.16 | 0 | 3 | $210.00 | $0.00 | 0 | 49 |
| $84.16 | 0 | 1 | $215.00 | $0.00 | 0 | 0 |
| $79.16 | 0 | 2 | $220.00 | $0.00 | 0 | 0 |
| $74.16 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $69.16 | 0 | 0 | $230.00 | $0.00 | 0 | 4 |
| $64.16 | 0 | 0 | $235.00 | $0.00 | 0 | 3 |
| $59.16 | 0 | 2 | $240.00 | $0.00 | 0 | 1 |
| $54.16 | 0 | 0 | $245.00 | $0.00 | 0 | 15 |
| $49.16 | 0 | 5 | $250.00 | $0.23 | 5 | 17 |
| $44.16 | 0 | 1 | $255.00 | $0.00 | 0 | 18 |
| $39.16 | 0 | 7 | $260.00 | $0.00 | 0 | 37 |
| $36.66 | 0 | 5 | $262.50 | $0.00 | 0 | 0 |
| $34.16 | 0 | 0 | $265.00 | $0.00 | 0 | 13 |
| $31.66 | 0 | 0 | $267.50 | $0.00 | 0 | 0 |
| $29.16 | 0 | 41 | $270.00 | $0.01 | 0 | 46 |
| $26.66 | 0 | 0 | $272.50 | $0.02 | 0 | 5 |
| $24.17 | 0 | 5 | $275.00 | $0.04 | 0 | 65 |
| $21.70 | 0 | 0 | $277.50 | $0.08 | 0 | 18 |
| $19.26 | 0 | 4 | $280.00 | $0.30 | 11 | 91 |
| $16.87 | 0 | 9 | $282.50 | $0.07 | 20 | 32 |
| $14.56 | 0 | 51 | $285.00 | $0.06 | 14 | 142 |
| $12.32 | 0 | 20 | $287.50 | $0.15 | 52 | 209 |
| $15.44 | 2 | 34 | $290.00 | $0.11 | 33 | 156 |
| $8.35 | 0 | 12 | $292.50 | $0.57 | 1 | 210 |
| $6.36 | 0 | 57 | $295.00 | $0.04 | 3 | 137 |
| $4.75 | 0 | 24 | $297.50 | $0.20 | 11 | 102 |
| $6.00 | 5 | 263 | $300.00 | $0.35 | 10 | 109 |
| $3.00 | 25 | 75 | $302.50 | $1.95 | 1 | 26 |
| $1.63 | 0 | 52 | $305.00 | $1.60 | 2 | 21 |
| $1.48 | 12 | 24 | $307.50 | $9.67 | 0 | 84 |
| $0.57 | 2 | 59 | $310.00 | $6.90 | 35 | 46 |
| $0.72 | 3 | 20 | $312.50 | $14.15 | 0 | 12 |
| $0.10 | 5 | 60 | $315.00 | $16.38 | 0 | 3 |
| $0.10 | 2 | 38 | $317.50 | $18.82 | 0 | 27 |
| $0.40 | 1 | 120 | $320.00 | $21.26 | 0 | 6 |
| $0.27 | 0 | 38 | $322.50 | $21.15 | 4 | 4 |
| $0.23 | 0 | 149 | $325.00 | $26.16 | 0 | 0 |
| $0.20 | 0 | 7 | $327.50 | $28.63 | 0 | 0 |
| $0.17 | 0 | 266 | $330.00 | $31.10 | 0 | 0 |
| $0.12 | 0 | 73 | $335.00 | $36.05 | 0 | 0 |
| $0.09 | 0 | 22 | $340.00 | $41.02 | 0 | 0 |
| $0.06 | 0 | 18 | $345.00 | $45.99 | 0 | 0 |
| $0.05 | 0 | 178 | $350.00 | $50.97 | 0 | 0 |
| $0.03 | 0 | 9 | $355.00 | $55.96 | 0 | 0 |
| $0.03 | 0 | 8 | $360.00 | $60.95 | 0 | 0 |
| $0.05 | 13 | 17 | $365.00 | $65.94 | 0 | 0 |
| $0.01 | 0 | 23 | $370.00 | $70.94 | 0 | 0 |
| $0.01 | 0 | 32 | $375.00 | $75.94 | 0 | 0 |
| $0.01 | 0 | 4 | $380.00 | $80.93 | 0 | 0 |
| $0.01 | 0 | 25 | $385.00 | $85.93 | 0 | 0 |
| $0.00 | 0 | 7 | $390.00 | $90.93 | 0 | 0 |
| $0.00 | 0 | 10 | $395.00 | $95.93 | 0 | 0 |
| $0.00 | 0 | 0 | $400.00 | $100.92 | 0 | 0 |
| $0.00 | 0 | 0 | $405.00 | $105.92 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $110.92 | 0 | 0 |
| $0.00 | 0 | 0 | $415.00 | $115.92 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $120.92 | 0 | 0 |
| $0.00 | 0 | 0 | $425.00 | $125.92 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $130.92 | 0 | 0 |
| $0.00 | 0 | 0 | $435.00 | $135.92 | 0 | 0 |
| $0.00 | 0 | 0 | $440.00 | $140.92 | 0 | 0 |
| $0.00 | 0 | 0 | $445.00 | $145.92 | 0 | 0 |
| $0.00 | 0 | 0 | $450.00 | $150.92 | 0 | 0 |
| $0.00 | 0 | 82 | $460.00 | $160.92 | 0 | 0 |
Oct 16, 2026 (58个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $93.92 | 0 | 2 | $200.00 | $0.00 | 0 | 0 |
| $83.93 | 0 | 1 | $210.00 | $0.00 | 0 | 24 |
| $73.93 | 0 | 2 | $220.00 | $0.00 | 0 | 57 |
| $68.93 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $63.93 | 0 | 2 | $230.00 | $0.00 | 0 | 145 |
| $58.93 | 0 | 3 | $235.00 | $0.00 | 0 | 5 |
| $53.93 | 0 | 4 | $240.00 | $0.00 | 0 | 12 |
| $48.94 | 0 | 2 | $245.00 | $0.01 | 0 | 0 |
| $43.95 | 0 | 26 | $250.00 | $0.34 | 1 | 45 |
| $38.98 | 0 | 0 | $255.00 | $0.05 | 2 | 55 |
| $34.06 | 0 | 65 | $260.00 | $0.12 | 0 | 70 |
| $31.63 | 0 | 60 | $262.50 | $0.19 | 0 | 3 |
| $29.23 | 0 | 3 | $265.00 | $0.35 | 2 | 95 |
| $26.85 | 0 | 0 | $267.50 | $0.41 | 0 | 3 |
| $24.48 | 0 | 11 | $270.00 | $1.12 | 15 | 419 |
| $22.10 | 0 | 1 | $272.50 | $0.66 | 0 | 27 |
| $19.73 | 0 | 11 | $275.00 | $0.80 | 10 | 43 |
| $17.51 | 0 | 0 | $277.50 | $2.00 | 1 | 28 |
| $7.60 | 3 | 12 | $280.00 | $2.80 | 16 | 179 |
| $5.05 | 2 | 2 | $282.50 | $3.08 | 4 | 12 |
| $5.00 | 14 | 11 | $285.00 | $1.80 | 31 | 83 |
| $3.00 | 2 | 12 | $287.50 | $6.99 | 6 | 20 |
| $1.95 | 8 | 32 | $290.00 | $9.50 | 28 | 191 |
| $1.25 | 3 | 30 | $292.50 | $9.45 | 8 | 46 |
| $1.00 | 14 | 15 | $295.00 | $11.75 | 6 | 39 |
| $0.65 | 4 | 17 | $297.50 | $14.71 | 5 | 22 |
| $0.21 | 9 | 159 | $300.00 | $14.51 | 24 | 126 |
| $0.35 | 11 | 18 | $302.50 | $17.45 | 1 | 24 |
| $0.20 | 6 | 53 | $305.00 | $22.60 | 102 | 101 |
| $1.53 | 0 | 41 | $307.50 | $15.09 | 0 | 59 |
| $0.10 | 4 | 184 | $310.00 | $23.10 | 4 | 58 |
| $0.24 | 1 | 47 | $312.50 | $19.52 | 0 | 0 |
| $0.68 | 0 | 136 | $315.00 | $36.08 | 100 | 29 |
| $0.25 | 3 | 252 | $317.50 | $35.00 | 2 | 20 |
| $0.10 | 2 | 124 | $320.00 | $26.56 | 0 | 83 |
| $0.28 | 3 | 31 | $322.50 | $29.01 | 0 | 10 |
| $0.06 | 5 | 30 | $325.00 | $31.46 | 0 | 1 |
| $0.10 | 1 | 15 | $327.50 | $33.91 | 0 | 7 |
| $0.05 | 4 | 108 | $330.00 | $47.03 | 1 | 2 |
| $0.05 | 1 | 7 | $335.00 | $41.26 | 0 | 0 |
| $0.05 | 1 | 140 | $340.00 | $46.17 | 0 | 0 |
| $0.09 | 0 | 28 | $345.00 | $51.16 | 0 | 0 |
| $0.09 | 0 | 52 | $350.00 | $56.15 | 0 | 0 |
| $0.08 | 0 | 4 | $355.00 | $61.15 | 0 | 0 |
| $0.08 | 0 | 134 | $360.00 | $66.14 | 0 | 0 |
| $0.07 | 0 | 6 | $365.00 | $71.14 | 0 | 0 |
| $0.01 | 14 | 127 | $370.00 | $76.13 | 0 | 0 |
| $0.05 | 0 | 144 | $380.00 | $86.12 | 0 | 0 |
| $0.04 | 0 | 16 | $390.00 | $96.11 | 0 | 0 |
| $0.02 | 0 | 35 | $400.00 | $106.10 | 0 | 0 |
| $0.01 | 0 | 1 | $410.00 | $116.09 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $126.09 | 0 | 0 |
| $0.00 | 0 | 12 | $430.00 | $136.09 | 0 | 0 |
| $0.00 | 0 | 23 | $440.00 | $146.09 | 0 | 0 |
| $0.00 | 0 | 184 | $450.00 | $156.09 | 0 | 0 |
| $0.00 | 0 | 0 | $460.00 | $166.09 | 0 | 0 |
| $0.00 | 0 | 1 | $470.00 | $176.09 | 0 | 0 |
| $0.00 | 0 | 5 | $480.00 | $186.09 | 0 | 0 |
Oct 23, 2026 (71个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $93.70 | 1 | 0 | $190.00 | $0.07 | 0 | 0 |
| $92.18 | 0 | 0 | $195.00 | $0.09 | 0 | 0 |
| $87.20 | 0 | 1 | $200.00 | $0.12 | 0 | 80 |
| $82.23 | 0 | 0 | $205.00 | $0.15 | 0 | 2 |
| $77.27 | 0 | 1 | $210.00 | $0.19 | 0 | 27 |
| $72.31 | 0 | 1 | $215.00 | $0.24 | 0 | 0 |
| $67.37 | 0 | 0 | $220.00 | $0.85 | 1 | 13 |
| $62.45 | 0 | 1 | $225.00 | $0.38 | 0 | 0 |
| $57.54 | 0 | 1 | $230.00 | $0.11 | 1 | 0 |
| $52.65 | 0 | 0 | $235.00 | $0.59 | 0 | 0 |
| $47.79 | 0 | 5 | $240.00 | $0.30 | 1 | 2 |
| $42.97 | 0 | 0 | $245.00 | $0.90 | 0 | 2 |
| $38.18 | 0 | 0 | $250.00 | $1.11 | 0 | 14 |
| $33.39 | 0 | 1 | $255.00 | $1.32 | 0 | 4 |
| $0.00 | 0 | 0 | $257.50 | $0.00 | 0 | 0 |
| $28.60 | 0 | 2 | $260.00 | $1.77 | 3 | 36 |
| $0.00 | 0 | 0 | $262.50 | $0.00 | 0 | 0 |
| $24.20 | 0 | 0 | $265.00 | $2.97 | 13 | 21 |
| $22.08 | 0 | 0 | $267.50 | $3.70 | 4 | 7 |
| $19.97 | 0 | 3 | $270.00 | $3.47 | 1 | 159 |
| $17.90 | 0 | 0 | $272.50 | $6.08 | 3 | 0 |
| $16.00 | 0 | 2 | $275.00 | $6.42 | 2 | 33 |
| $8.80 | 1 | 0 | $277.50 | $8.09 | 2 | 24 |
| $7.00 | 4 | 4 | $280.00 | $9.03 | 16 | 79 |
| $8.20 | 15 | 0 | $282.50 | $8.40 | 15 | 129 |
| $4.41 | 11 | 9 | $285.00 | $10.95 | 3 | 109 |
| $4.00 | 6 | 3 | $287.50 | $8.81 | 0 | 12 |
| $3.10 | 27 | 7 | $290.00 | $15.04 | 2 | 30 |
| $2.45 | 35 | 2 | $292.50 | $11.45 | 0 | 3 |
| $2.12 | 4 | 8 | $295.00 | $19.44 | 8 | 19 |
| $1.50 | 27 | 3 | $297.50 | $18.93 | 1 | 7 |
| $1.91 | 1 | 23 | $300.00 | $21.21 | 1 | 21 |
| $0.81 | 1 | 2 | $302.50 | $18.46 | 0 | 6 |
| $1.02 | 13 | 4 | $305.00 | $27.64 | 3 | 7 |
| $2.17 | 0 | 2 | $307.50 | $22.58 | 0 | 0 |
| $0.55 | 3 | 38 | $310.00 | $24.64 | 0 | 21 |
| $1.30 | 0 | 6 | $312.50 | $29.70 | 1 | 1 |
| $0.29 | 17 | 49 | $315.00 | $29.05 | 0 | 4 |
| $0.19 | 1 | 1 | $317.50 | $31.40 | 0 | 0 |
| $0.15 | 3 | 142 | $320.00 | $33.74 | 0 | 1 |
| $0.69 | 0 | 18 | $322.50 | $36.09 | 0 | 1 |
| $0.54 | 0 | 29 | $325.00 | $38.44 | 0 | 3 |
| $0.72 | 15 | 34 | $327.50 | $40.82 | 0 | 0 |
| $0.11 | 12 | 36 | $330.00 | $46.60 | 1 | 0 |
| $0.26 | 0 | 0 | $332.50 | $45.65 | 0 | 0 |
| $0.12 | 7 | 64 | $335.00 | $48.09 | 0 | 0 |
| $0.58 | 15 | 16 | $337.50 | $50.54 | 0 | 0 |
| $0.12 | 0 | 9 | $340.00 | $53.01 | 0 | 0 |
| $0.07 | 0 | 23 | $345.00 | $57.95 | 0 | 0 |
| $0.04 | 0 | 15 | $350.00 | $62.92 | 0 | 0 |
| $0.02 | 0 | 4 | $355.00 | $67.89 | 0 | 0 |
| $0.01 | 0 | 5 | $360.00 | $72.88 | 0 | 0 |
| $0.01 | 0 | 1 | $365.00 | $77.87 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $82.87 | 0 | 0 |
| $0.00 | 0 | 2 | $375.00 | $87.86 | 0 | 0 |
| $0.00 | 0 | 3 | $380.00 | $92.86 | 0 | 0 |
| $0.00 | 0 | 3 | $385.00 | $97.86 | 0 | 0 |
| $0.00 | 0 | 4 | $390.00 | $102.86 | 0 | 0 |
| $0.00 | 0 | 2 | $395.00 | $107.86 | 0 | 0 |
| $0.00 | 0 | 3 | $400.00 | $112.86 | 0 | 0 |
| $0.00 | 0 | 8 | $405.00 | $117.86 | 0 | 0 |
| $0.00 | 0 | 1 | $410.00 | $122.86 | 0 | 0 |
| $0.00 | 0 | 0 | $415.00 | $127.86 | 0 | 0 |
| $0.00 | 0 | 1 | $420.00 | $132.86 | 0 | 0 |
| $0.00 | 0 | 1 | $425.00 | $137.86 | 0 | 0 |
| $0.00 | 0 | 3 | $430.00 | $142.86 | 0 | 0 |
| $0.00 | 0 | 0 | $435.00 | $147.86 | 0 | 0 |
| $0.00 | 0 | 0 | $440.00 | $152.86 | 0 | 0 |
| $0.00 | 0 | 0 | $445.00 | $157.86 | 0 | 0 |
| $0.00 | 0 | 0 | $450.00 | $162.86 | 0 | 0 |
| $0.00 | 0 | 0 | $460.00 | $172.86 | 0 | 0 |
Oct 30, 2026 (69个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $97.14 | 0 | 1 | $190.00 | $0.00 | 0 | 0 |
| $83.50 | 7 | 0 | $195.00 | $0.01 | 0 | 0 |
| $87.14 | 0 | 1 | $200.00 | $0.01 | 0 | 80 |
| $82.14 | 0 | 0 | $205.00 | $0.02 | 0 | 3 |
| $77.14 | 0 | 2 | $210.00 | $0.04 | 0 | 16 |
| $72.14 | 0 | 0 | $215.00 | $0.07 | 0 | 0 |
| $58.74 | 7 | 8 | $220.00 | $1.07 | 1 | 12 |
| $62.15 | 0 | 1 | $225.00 | $0.19 | 0 | 3 |
| $57.20 | 0 | 7 | $230.00 | $0.30 | 0 | 0 |
| $52.32 | 0 | 1 | $235.00 | $0.48 | 0 | 8 |
| $47.53 | 0 | 0 | $240.00 | $0.72 | 0 | 15 |
| $42.91 | 0 | 0 | $245.00 | $1.14 | 0 | 20 |
| $30.00 | 1 | 7 | $250.00 | $1.56 | 0 | 56 |
| $33.70 | 0 | 1 | $255.00 | $1.98 | 0 | 14 |
| $0.00 | 0 | 0 | $257.50 | $0.00 | 0 | 0 |
| $29.11 | 0 | 0 | $260.00 | $4.30 | 8 | 20 |
| $0.00 | 0 | 0 | $262.50 | $0.00 | 0 | 0 |
| $25.22 | 0 | 0 | $265.00 | $5.50 | 2 | 19 |
| $0.00 | 0 | 0 | $267.50 | $0.00 | 0 | 0 |
| $21.34 | 0 | 2 | $270.00 | $5.79 | 1 | 20 |
| $19.67 | 0 | 0 | $272.50 | $5.50 | 0 | 1 |
| $18.00 | 0 | 0 | $275.00 | $10.00 | 2 | 12 |
| $16.52 | 0 | 1 | $277.50 | $9.95 | 7 | 0 |
| $15.04 | 0 | 1 | $280.00 | $12.20 | 9 | 66 |
| $13.74 | 0 | 0 | $282.50 | $9.59 | 0 | 0 |
| $10.00 | 2 | 1 | $285.00 | $15.20 | 1 | 11 |
| $11.14 | 0 | 0 | $287.50 | $11.99 | 0 | 0 |
| $6.02 | 2 | 28 | $290.00 | $13.42 | 0 | 166 |
| $9.00 | 0 | 1 | $292.50 | $14.85 | 0 | 0 |
| $4.41 | 3 | 65 | $295.00 | $19.72 | 1 | 35 |
| $6.85 | 0 | 0 | $297.50 | $17.70 | 0 | 1 |
| $5.95 | 0 | 46 | $300.00 | $19.30 | 0 | 139 |
| $2.90 | 4 | 0 | $302.50 | $21.05 | 0 | 0 |
| $3.90 | 1 | 15 | $305.00 | $22.88 | 0 | 31 |
| $3.97 | 0 | 0 | $307.50 | $24.81 | 0 | 0 |
| $1.83 | 1 | 5 | $310.00 | $26.74 | 0 | 5 |
| $2.98 | 0 | 0 | $312.50 | $36.24 | 5 | 6 |
| $2.58 | 0 | 17 | $315.00 | $30.92 | 0 | 3 |
| $2.18 | 0 | 0 | $317.50 | $33.02 | 0 | 0 |
| $1.00 | 12 | 26 | $320.00 | $43.20 | 5 | 38 |
| $0.78 | 1 | 2 | $322.50 | $37.56 | 0 | 0 |
| $0.70 | 1 | 19 | $325.00 | $39.92 | 0 | 0 |
| $1.53 | 0 | 0 | $327.50 | $42.35 | 0 | 0 |
| $0.50 | 1 | 59 | $330.00 | $44.77 | 0 | 1 |
| $1.32 | 0 | 10 | $335.00 | $49.63 | 0 | 0 |
| $0.20 | 4 | 16 | $340.00 | $54.48 | 0 | 0 |
| $1.04 | 0 | 51 | $345.00 | $59.34 | 0 | 3 |
| $0.91 | 0 | 4 | $350.00 | $64.19 | 0 | 0 |
| $0.12 | 10 | 12 | $355.00 | $69.04 | 0 | 0 |
| $0.65 | 0 | 13 | $360.00 | $73.92 | 0 | 0 |
| $0.27 | 1 | 1 | $365.00 | $78.82 | 0 | 0 |
| $0.48 | 0 | 3 | $370.00 | $83.73 | 0 | 0 |
| $0.41 | 0 | 18 | $375.00 | $88.65 | 0 | 0 |
| $0.35 | 0 | 10 | $380.00 | $93.59 | 0 | 0 |
| $0.30 | 0 | 6 | $385.00 | $98.53 | 0 | 0 |
| $0.26 | 0 | 4 | $390.00 | $103.48 | 0 | 0 |
| $0.22 | 0 | 7 | $395.00 | $108.44 | 0 | 0 |
| $0.19 | 0 | 6 | $400.00 | $113.40 | 0 | 0 |
| $0.17 | 0 | 3 | $405.00 | $118.36 | 0 | 0 |
| $0.15 | 0 | 1 | $410.00 | $123.33 | 0 | 0 |
| $0.13 | 0 | 2 | $415.00 | $128.31 | 0 | 0 |
| $0.11 | 0 | 3 | $420.00 | $133.28 | 0 | 0 |
| $0.10 | 0 | 0 | $425.00 | $138.26 | 0 | 0 |
| $0.08 | 0 | 1 | $430.00 | $143.24 | 0 | 0 |
| $0.07 | 0 | 0 | $435.00 | $148.22 | 0 | 0 |
| $0.06 | 0 | 0 | $440.00 | $153.20 | 0 | 0 |
| $0.06 | 0 | 0 | $445.00 | $158.19 | 0 | 0 |
| $0.05 | 0 | 0 | $450.00 | $163.17 | 0 | 0 |
| $0.04 | 0 | 0 | $460.00 | $173.15 | 0 | 0 |
Nov 6, 2026 (64个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $97.14 | 0 | 0 | $190.00 | $0.01 | 0 | 0 |
| $92.14 | 0 | 0 | $195.00 | $0.01 | 0 | 0 |
| $87.15 | 0 | 0 | $200.00 | $0.03 | 0 | 0 |
| $82.18 | 0 | 1 | $205.00 | $0.05 | 0 | 0 |
| $77.22 | 0 | 0 | $210.00 | $0.09 | 0 | 0 |
| $72.29 | 0 | 2 | $215.00 | $0.16 | 0 | 0 |
| $67.40 | 0 | 0 | $220.00 | $0.26 | 0 | 0 |
| $62.56 | 0 | 0 | $225.00 | $0.41 | 0 | 0 |
| $57.78 | 0 | 1 | $230.00 | $0.62 | 0 | 0 |
| $53.10 | 0 | 0 | $235.00 | $0.93 | 0 | 0 |
| $48.52 | 0 | 1 | $240.00 | $2.25 | 15 | 2 |
| $44.07 | 0 | 2 | $245.00 | $1.88 | 0 | 1 |
| $39.62 | 0 | 1 | $250.00 | $2.42 | 0 | 6 |
| $35.38 | 0 | 1 | $255.00 | $5.00 | 1 | 20 |
| $0.00 | 0 | 0 | $257.50 | $0.00 | 0 | 0 |
| $31.29 | 0 | 1 | $260.00 | $5.50 | 1 | 15 |
| $0.00 | 0 | 0 | $262.50 | $0.00 | 0 | 0 |
| $27.81 | 0 | 72 | $265.00 | $5.58 | 0 | 16 |
| $0.00 | 0 | 0 | $267.50 | $0.00 | 0 | 0 |
| $18.50 | 3 | 12 | $270.00 | $9.21 | 6 | 26 |
| $0.00 | 0 | 0 | $272.50 | $0.00 | 0 | 0 |
| $17.00 | 4 | 15 | $275.00 | $11.30 | 5 | 28 |
| $0.00 | 0 | 0 | $277.50 | $0.00 | 0 | 0 |
| $13.80 | 3 | 1 | $280.00 | $13.15 | 1 | 118 |
| $0.00 | 0 | 0 | $282.50 | $0.00 | 0 | 0 |
| $15.27 | 0 | 10 | $285.00 | $13.00 | 0 | 67 |
| $0.00 | 0 | 0 | $287.50 | $0.00 | 0 | 0 |
| $10.04 | 1 | 7 | $290.00 | $15.27 | 0 | 6 |
| $0.00 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $10.30 | 0 | 19 | $295.00 | $18.01 | 0 | 54 |
| $0.00 | 0 | 0 | $297.50 | $0.00 | 0 | 0 |
| $8.15 | 0 | 17 | $300.00 | $26.75 | 1 | 7 |
| $0.00 | 0 | 0 | $302.50 | $0.00 | 0 | 0 |
| $4.00 | 2 | 10 | $305.00 | $24.47 | 0 | 3 |
| $2.85 | 13 | 2 | $310.00 | $34.75 | 1 | 1 |
| $2.50 | 8 | 27 | $315.00 | $31.76 | 0 | 1 |
| $3.39 | 0 | 1 | $320.00 | $36.08 | 0 | 0 |
| $2.72 | 0 | 5 | $325.00 | $40.40 | 0 | 1 |
| $2.05 | 0 | 9 | $330.00 | $44.73 | 0 | 0 |
| $1.74 | 0 | 4 | $335.00 | $49.42 | 0 | 0 |
| $1.44 | 0 | 0 | $340.00 | $54.11 | 0 | 1 |
| $1.13 | 0 | 0 | $345.00 | $58.81 | 0 | 0 |
| $1.26 | 1 | 16 | $350.00 | $63.54 | 0 | 0 |
| $0.63 | 0 | 0 | $355.00 | $68.32 | 0 | 0 |
| $0.60 | 0 | 2 | $360.00 | $73.29 | 0 | 0 |
| $0.57 | 0 | 3 | $365.00 | $78.26 | 0 | 0 |
| $0.55 | 0 | 0 | $370.00 | $83.23 | 0 | 0 |
| $0.52 | 0 | 0 | $375.00 | $88.20 | 0 | 0 |
| $0.50 | 0 | 0 | $380.00 | $93.18 | 0 | 0 |
| $0.47 | 0 | 0 | $385.00 | $98.15 | 0 | 0 |
| $0.45 | 0 | 0 | $390.00 | $103.12 | 0 | 0 |
| $0.42 | 0 | 0 | $395.00 | $108.10 | 0 | 0 |
| $0.39 | 0 | 0 | $400.00 | $113.07 | 0 | 0 |
| $0.37 | 0 | 0 | $405.00 | $118.05 | 0 | 0 |
| $0.34 | 0 | 0 | $410.00 | $123.02 | 0 | 0 |
| $0.32 | 0 | 0 | $415.00 | $128.00 | 0 | 0 |
| $0.29 | 0 | 0 | $420.00 | $132.98 | 0 | 0 |
| $0.27 | 0 | 0 | $425.00 | $137.95 | 0 | 0 |
| $0.24 | 0 | 0 | $430.00 | $142.93 | 0 | 0 |
| $0.21 | 0 | 0 | $435.00 | $147.91 | 0 | 0 |
| $0.19 | 0 | 0 | $440.00 | $152.90 | 0 | 0 |
| $0.16 | 0 | 0 | $445.00 | $157.88 | 0 | 0 |
| $0.14 | 0 | 0 | $450.00 | $162.87 | 0 | 0 |
| $0.09 | 0 | 0 | $460.00 | $172.86 | 0 | 0 |
Nov 13, 2026 (52个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $97.17 | 0 | 0 | $190.00 | $0.13 | 0 | 0 |
| $92.23 | 0 | 0 | $195.00 | $0.20 | 0 | 0 |
| $87.32 | 0 | 0 | $200.00 | $0.30 | 0 | 0 |
| $82.45 | 0 | 0 | $205.00 | $0.44 | 0 | 0 |
| $77.64 | 0 | 0 | $210.00 | $0.63 | 0 | 0 |
| $72.86 | 0 | 0 | $215.00 | $0.85 | 0 | 0 |
| $68.07 | 0 | 0 | $220.00 | $1.07 | 0 | 0 |
| $63.29 | 0 | 0 | $225.00 | $1.28 | 0 | 1 |
| $58.51 | 0 | 0 | $230.00 | $1.50 | 0 | 0 |
| $53.74 | 0 | 0 | $235.00 | $1.71 | 0 | 0 |
| $48.96 | 0 | 0 | $240.00 | $1.93 | 0 | 0 |
| $44.24 | 0 | 0 | $245.00 | $2.20 | 0 | 0 |
| $40.02 | 0 | 0 | $250.00 | $2.98 | 0 | 13 |
| $36.07 | 0 | 0 | $255.00 | $4.03 | 0 | 0 |
| $32.42 | 0 | 1 | $260.00 | $5.37 | 0 | 12 |
| $28.89 | 0 | 0 | $265.00 | $6.83 | 0 | 15 |
| $25.36 | 0 | 1 | $270.00 | $10.10 | 1 | 11 |
| $22.18 | 0 | 0 | $275.00 | $10.10 | 0 | 12 |
| $19.39 | 0 | 0 | $280.00 | $12.30 | 0 | 12 |
| $14.94 | 1 | 1 | $285.00 | $14.75 | 0 | 3 |
| $12.63 | 1 | 0 | $290.00 | $17.20 | 0 | 3 |
| $12.20 | 0 | 2 | $295.00 | $23.23 | 1 | 1 |
| $10.20 | 0 | 11 | $300.00 | $23.07 | 0 | 1 |
| $8.60 | 0 | 0 | $305.00 | $26.46 | 0 | 3 |
| $7.15 | 0 | 3 | $310.00 | $30.00 | 0 | 5 |
| $5.83 | 0 | 1 | $315.00 | $33.67 | 0 | 1 |
| $4.72 | 0 | 1 | $320.00 | $37.55 | 0 | 1 |
| $3.61 | 0 | 3 | $325.00 | $41.43 | 0 | 1 |
| $2.81 | 0 | 4 | $330.00 | $45.62 | 0 | 0 |
| $2.39 | 0 | 5 | $335.00 | $50.18 | 0 | 0 |
| $1.96 | 0 | 5 | $340.00 | $54.74 | 0 | 0 |
| $1.54 | 0 | 13 | $345.00 | $59.31 | 0 | 3 |
| $1.28 | 0 | 0 | $350.00 | $64.04 | 0 | 0 |
| $1.11 | 0 | 0 | $355.00 | $68.87 | 0 | 0 |
| $0.96 | 0 | 5 | $360.00 | $73.71 | 0 | 0 |
| $0.81 | 0 | 1 | $365.00 | $78.56 | 0 | 0 |
| $0.73 | 0 | 1 | $370.00 | $83.46 | 0 | 0 |
| $0.64 | 0 | 1 | $375.00 | $88.37 | 0 | 0 |
| $0.55 | 0 | 0 | $380.00 | $93.28 | 0 | 0 |
| $0.46 | 0 | 0 | $385.00 | $98.19 | 0 | 0 |
| $0.37 | 0 | 0 | $390.00 | $103.10 | 0 | 0 |
| $0.30 | 0 | 0 | $395.00 | $108.03 | 0 | 0 |
| $0.24 | 0 | 0 | $400.00 | $112.97 | 0 | 0 |
| $0.19 | 0 | 0 | $405.00 | $117.93 | 0 | 0 |
| $0.15 | 0 | 0 | $410.00 | $122.90 | 0 | 0 |
| $0.12 | 0 | 0 | $415.00 | $127.88 | 0 | 0 |
| $0.09 | 0 | 0 | $420.00 | $132.87 | 0 | 0 |
| $0.07 | 0 | 0 | $425.00 | $137.86 | 0 | 0 |
| $0.06 | 0 | 0 | $430.00 | $142.86 | 0 | 0 |
| $0.04 | 0 | 0 | $435.00 | $147.86 | 0 | 0 |
| $0.03 | 0 | 0 | $440.00 | $152.86 | 0 | 0 |
| $0.03 | 0 | 0 | $445.00 | $157.86 | 0 | 0 |
期权链仅覆盖最近7个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 12:54，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 20:02:18 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
捷普科技 讨论区 0 条评论