强生
JNJ
255.56
+2.28
+0.90%
强生
US · JNJ
#25 按市值排名
上市于 1970
255.56
+2.28
+0.90%
实时 - 追踪5344个代码 - 心跳于117秒前
· 2026-10-16 20:01
✦ 今日期权资金流向
看跌占优
21970 25731
■ 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24.74%——对应一个标准差的波动区间大约为$238.37–$272.75。
期权隐含区间（约68%概率），27天
$238.37现价 $255.56$272.75
分析师目标价区间（约12个月）
$260.00均值 $289.71$320.00
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 |
|---|---|---|---|---|---|
| Sep 25 $260.00 | 看跌 | $0.51 | 6,869 | 6,873 | 23.98% |
| Sep 25 $265.00 | 看跌 | $1.20 | 4,379 | 719 | 23.66% |
| Oct 16 $260.00 | 看涨 | $0.21 | 2,402 | 3,614 | 60.25% |
| Oct 9 $260.00 | 看涨 | $0.79 | 2,330 | 699 | 32.93% |
| Oct 30 $260.00 | 看涨 | $3.00 | 1,665 | 199 | 24.77% |
| Oct 30 $255.00 | 看涨 | $5.52 | 1,330 | 1,014 | 25.00% |
| Oct 16 $255.00 | 看跌 | $2.40 | 1,114 | 1,394 | 59.55% |
| Sep 25 $255.00 | 看跌 | $0.25 | 1,103 | 2,100 | 25.32% |
| Oct 23 $260.00 | 看涨 | $1.66 | 1,079 | 1,032 | 24.19% |
| Oct 16 $265.00 | 看涨 | $0.03 | 1,036 | 2,250 | 86.05% |
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 | |
| $140.73 | 0 | 0 | $130.00 | $0.00 | 0 | 2 |
| $135.73 | 0 | 0 | $135.00 | $0.00 | 0 | 3 |
| $130.73 | 0 | 1 | $140.00 | $0.00 | 0 | 0 |
| $125.74 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $120.74 | 0 | 1 | $150.00 | $0.00 | 0 | 0 |
| $115.75 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $110.75 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $105.76 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $100.76 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $95.76 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $90.77 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $85.77 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $80.78 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $75.78 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $68.50 | 2 | 2 | $200.00 | $0.00 | 0 | 0 |
| $65.79 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $60.80 | 0 | 0 | $210.00 | $0.00 | 0 | 16 |
| $55.81 | 0 | 0 | $215.00 | $0.01 | 0 | 1 |
| $50.83 | 0 | 0 | $220.00 | $0.03 | 0 | 8 |
| $45.86 | 0 | 0 | $225.00 | $0.06 | 0 | 87 |
| $40.90 | 0 | 0 | $230.00 | $0.08 | 0 | 244 |
| $35.93 | 0 | 4 | $235.00 | $0.10 | 1 | 28 |
| $29.27 | 1 | 15 | $240.00 | $0.08 | 1 | 69 |
| $28.48 | 0 | 0 | $242.50 | $0.16 | 0 | 10 |
| $25.99 | 0 | 11 | $245.00 | $0.28 | 15 | 94 |
| $23.51 | 0 | 0 | $247.50 | $0.07 | 103 | 98 |
| $21.07 | 0 | 4 | $250.00 | $0.09 | 344 | 162 |
| $18.62 | 0 | 0 | $252.50 | $0.12 | 137 | 45 |
| $16.18 | 0 | 25 | $255.00 | $0.25 | 1,103 | 2,100 |
| $13.74 | 0 | 0 | $257.50 | $0.28 | 120 | 119 |
| $11.47 | 2 | 23 | $260.00 | $0.51 | 6,869 | 6,873 |
| $9.25 | 11 | 84 | $262.50 | $0.67 | 193 | 59 |
| $8.10 | 22 | 138 | $265.00 | $1.20 | 4,379 | 719 |
| $5.90 | 107 | 144 | $267.50 | $2.17 | 67 | 182 |
| $3.34 | 134 | 379 | $270.00 | $3.00 | 116 | 124 |
| $2.73 | 270 | 159 | $272.50 | $4.00 | 46 | 7 |
| $1.48 | 377 | 303 | $275.00 | $6.10 | 0 | 32 |
| $0.98 | 156 | 247 | $277.50 | $8.03 | 0 | 1 |
| $0.69 | 169 | 292 | $280.00 | $10.00 | 0 | 32 |
| $0.33 | 50 | 28 | $282.50 | $12.35 | 0 | 13 |
| $0.30 | 513 | 483 | $285.00 | $14.79 | 0 | 0 |
| $0.15 | 127 | 4 | $287.50 | $17.29 | 0 | 0 |
| $0.12 | 101 | 759 | $290.00 | $19.78 | 0 | 0 |
| $0.01 | 2 | 22 | $292.50 | $22.28 | 0 | 0 |
| $0.01 | 22 | 588 | $295.00 | $24.78 | 0 | 0 |
| $0.08 | 2 | 59 | $300.00 | $29.78 | 0 | 0 |
| $0.09 | 0 | 42 | $305.00 | $34.78 | 0 | 0 |
| $0.06 | 0 | 193 | $310.00 | $39.78 | 0 | 0 |
| $0.04 | 0 | 133 | $315.00 | $44.78 | 0 | 0 |
| $0.02 | 0 | 3 | $320.00 | $49.78 | 0 | 0 |
| $0.01 | 0 | 2 | $325.00 | $54.78 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $59.78 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $64.78 | 0 | 0 |
| $0.00 | 0 | 2 | $340.00 | $69.78 | 0 | 0 |
| $0.00 | 0 | 1 | $345.00 | $74.78 | 0 | 0 |
Oct 2, 2026 (55个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $129.94 | 0 | 4 | $135.00 | $0.00 | 0 | 0 |
| $124.94 | 0 | 3 | $140.00 | $0.01 | 1 | 48 |
| $119.95 | 0 | 6 | $145.00 | $0.11 | 1 | 149 |
| $114.95 | 0 | 2 | $150.00 | $0.00 | 0 | 248 |
| $109.95 | 0 | 2 | $155.00 | $0.02 | 174 | 182 |
| $104.95 | 0 | 1 | $160.00 | $0.00 | 0 | 0 |
| $99.95 | 0 | 6 | $165.00 | $0.00 | 0 | 0 |
| $94.95 | 0 | 5 | $170.00 | $0.00 | 0 | 0 |
| $89.95 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $84.95 | 0 | 0 | $180.00 | $0.01 | 87 | 189 |
| $79.95 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $74.96 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $69.96 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $64.96 | 0 | 0 | $200.00 | $0.00 | 0 | 1 |
| $59.96 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $54.96 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $49.96 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $44.96 | 0 | 0 | $220.00 | $0.00 | 0 | 4 |
| $39.96 | 0 | 0 | $225.00 | $0.00 | 0 | 3 |
| $34.96 | 0 | 1 | $230.00 | $0.15 | 2 | 36 |
| $29.97 | 0 | 0 | $235.00 | $0.38 | 30 | 116 |
| $24.97 | 0 | 0 | $240.00 | $0.00 | 0 | 301 |
| $22.47 | 0 | 0 | $242.50 | $0.08 | 1 | 57 |
| $19.97 | 0 | 2 | $245.00 | $0.00 | 0 | 351 |
| $17.48 | 0 | 0 | $247.50 | $0.03 | 11 | 283 |
| $15.01 | 0 | 6 | $250.00 | $0.06 | 32 | 805 |
| $12.54 | 0 | 0 | $252.50 | $0.11 | 113 | 253 |
| $4.90 | 20 | 18 | $255.00 | $0.33 | 363 | 973 |
| $2.51 | 123 | 63 | $257.50 | $0.58 | 428 | 839 |
| $0.90 | 928 | 491 | $260.00 | $1.54 | 897 | 1,006 |
| $0.37 | 161 | 124 | $262.50 | $3.15 | 142 | 581 |
| $0.09 | 211 | 229 | $265.00 | $5.35 | 485 | 236 |
| $0.05 | 28 | 116 | $267.50 | $8.23 | 19 | 7 |
| $0.02 | 106 | 329 | $270.00 | $9.69 | 91 | 4 |
| $0.03 | 47 | 212 | $272.50 | $12.20 | 60 | 3 |
| $0.02 | 269 | 711 | $275.00 | $14.65 | 19 | 1 |
| $0.04 | 18 | 462 | $277.50 | $12.76 | 0 | 0 |
| $0.04 | 32 | 556 | $280.00 | $15.26 | 0 | 0 |
| $0.02 | 5 | 193 | $282.50 | $17.76 | 0 | 0 |
| $0.02 | 17 | 633 | $285.00 | $20.26 | 0 | 0 |
| $0.02 | 6 | 70 | $287.50 | $22.76 | 0 | 0 |
| $0.02 | 5 | 187 | $290.00 | $25.26 | 0 | 0 |
| $0.00 | 0 | 2 | $292.50 | $27.76 | 0 | 0 |
| $0.00 | 0 | 222 | $295.00 | $30.26 | 0 | 0 |
| $0.00 | 0 | 0 | $297.50 | $32.76 | 0 | 0 |
| $0.00 | 0 | 144 | $300.00 | $35.26 | 0 | 0 |
| $0.00 | 0 | 98 | $305.00 | $40.26 | 0 | 0 |
| $0.00 | 0 | 26 | $310.00 | $45.26 | 0 | 0 |
| $0.00 | 0 | 39 | $315.00 | $50.26 | 0 | 0 |
| $0.00 | 0 | 5 | $320.00 | $55.26 | 0 | 0 |
| $0.00 | 0 | 25 | $325.00 | $60.26 | 0 | 0 |
| $0.00 | 0 | 1 | $330.00 | $65.26 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $70.26 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $75.26 | 0 | 0 |
| $0.00 | 0 | 1 | $345.00 | $80.26 | 0 | 0 |
Oct 9, 2026 (57个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $121.53 | 0 | 0 | $135.00 | $0.00 | 0 | 14 |
| $116.53 | 0 | 1 | $140.00 | $0.00 | 0 | 8 |
| $111.53 | 0 | 1 | $145.00 | $0.00 | 0 | 120 |
| $106.53 | 0 | 0 | $150.00 | $0.00 | 0 | 24 |
| $101.54 | 0 | 0 | $155.00 | $0.00 | 0 | 19 |
| $96.54 | 0 | 0 | $160.00 | $0.00 | 0 | 14 |
| $91.54 | 0 | 0 | $165.00 | $0.00 | 0 | 5 |
| $86.54 | 0 | 0 | $170.00 | $0.00 | 0 | 202 |
| $81.54 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $76.54 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $71.54 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $66.54 | 0 | 0 | $190.00 | $0.00 | 0 | 1 |
| $61.54 | 0 | 0 | $195.00 | $0.00 | 0 | 6 |
| $56.54 | 0 | 2 | $200.00 | $0.00 | 0 | 0 |
| $51.54 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $46.54 | 0 | 1 | $210.00 | $0.00 | 0 | 116 |
| $41.54 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $36.54 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $31.54 | 0 | 1 | $225.00 | $0.00 | 0 | 4 |
| $26.54 | 0 | 1 | $230.00 | $0.00 | 0 | 15 |
| $24.04 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $21.54 | 0 | 0 | $235.00 | $0.03 | 2 | 46 |
| $19.05 | 0 | 0 | $237.50 | $0.00 | 0 | 221 |
| $16.55 | 0 | 3 | $240.00 | $0.01 | 0 | 227 |
| $14.07 | 0 | 2 | $242.50 | $0.02 | 0 | 234 |
| $11.59 | 0 | 38 | $245.00 | $0.01 | 46 | 339 |
| $9.11 | 0 | 39 | $247.50 | $0.02 | 23 | 358 |
| $8.00 | 10 | 48 | $250.00 | $0.03 | 53 | 1,351 |
| $5.58 | 1 | 141 | $252.50 | $0.06 | 10 | 908 |
| $4.65 | 13 | 502 | $255.00 | $0.06 | 66 | 639 |
| $2.50 | 626 | 1,092 | $257.50 | $0.39 | 25 | 381 |
| $0.79 | 2,330 | 699 | $260.00 | $1.35 | 30 | 982 |
| $0.15 | 31 | 480 | $262.50 | $6.08 | 0 | 7 |
| $0.03 | 31 | 504 | $265.00 | $8.53 | 0 | 2 |
| $0.02 | 11 | 301 | $267.50 | $11.02 | 0 | 2 |
| $0.02 | 1 | 499 | $270.00 | $13.52 | 0 | 1 |
| $0.00 | 0 | 78 | $272.50 | $16.02 | 0 | 0 |
| $0.00 | 0 | 830 | $275.00 | $18.52 | 0 | 0 |
| $0.00 | 0 | 126 | $277.50 | $21.02 | 0 | 0 |
| $0.02 | 4 | 615 | $280.00 | $23.52 | 0 | 0 |
| $0.00 | 0 | 114 | $282.50 | $26.02 | 0 | 0 |
| $0.38 | 12 | 382 | $285.00 | $28.52 | 0 | 0 |
| $0.00 | 0 | 60 | $287.50 | $31.02 | 0 | 0 |
| $0.00 | 0 | 617 | $290.00 | $33.52 | 0 | 0 |
| $0.00 | 0 | 34 | $292.50 | $36.02 | 0 | 0 |
| $0.02 | 63 | 237 | $295.00 | $38.52 | 0 | 0 |
| $0.00 | 0 | 0 | $297.50 | $41.02 | 0 | 0 |
| $0.00 | 0 | 53 | $300.00 | $43.52 | 0 | 0 |
| $0.00 | 0 | 25 | $305.00 | $48.52 | 0 | 0 |
| $0.00 | 0 | 4 | $310.00 | $53.52 | 0 | 0 |
| $0.00 | 0 | 8 | $315.00 | $58.52 | 0 | 0 |
| $0.00 | 0 | 2 | $320.00 | $63.52 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $68.52 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $73.52 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $78.52 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $83.52 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $88.52 | 0 | 0 |
Oct 16, 2026 (57个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $108.91 | 0 | 22 | $145.00 | $0.00 | 0 | 151 |
| $103.91 | 0 | 6 | $150.00 | $0.00 | 0 | 30 |
| $98.91 | 0 | 1 | $155.00 | $0.00 | 0 | 21 |
| $93.91 | 0 | 0 | $160.00 | $0.00 | 0 | 21 |
| $88.91 | 0 | 0 | $165.00 | $0.00 | 0 | 63 |
| $83.91 | 0 | 20 | $170.00 | $0.00 | 0 | 43 |
| $78.91 | 0 | 0 | $175.00 | $0.00 | 0 | 194 |
| $73.91 | 0 | 0 | $180.00 | $0.00 | 0 | 155 |
| $68.91 | 0 | 0 | $185.00 | $0.00 | 0 | 387 |
| $63.91 | 0 | 5 | $190.00 | $0.00 | 0 | 593 |
| $58.91 | 0 | 0 | $195.00 | $0.00 | 0 | 925 |
| $55.18 | 1 | 38 | $200.00 | $0.02 | 230 | 1,001 |
| $48.91 | 0 | 0 | $205.00 | $0.00 | 0 | 1 |
| $47.27 | 2 | 127 | $210.00 | $0.00 | 0 | 7,495 |
| $38.91 | 0 | 2 | $215.00 | $0.00 | 0 | 265 |
| $37.30 | 2 | 156 | $220.00 | $0.05 | 1 | 3,062 |
| $31.41 | 0 | 3 | $222.50 | $0.01 | 0 | 0 |
| $34.75 | 2 | 5 | $225.00 | $0.02 | 5 | 110 |
| $26.41 | 0 | 0 | $227.50 | $0.02 | 0 | 16 |
| $24.34 | 4 | 710 | $230.00 | $0.01 | 75 | 3,017 |
| $21.42 | 0 | 4 | $232.50 | $0.01 | 83 | 170 |
| $18.92 | 0 | 6 | $235.00 | $0.01 | 28 | 292 |
| $16.43 | 0 | 5 | $237.50 | $0.02 | 55 | 810 |
| $14.95 | 18 | 904 | $240.00 | $0.02 | 268 | 3,187 |
| $11.48 | 0 | 45 | $242.50 | $0.05 | 182 | 740 |
| $11.83 | 13 | 385 | $245.00 | $0.08 | 456 | 1,976 |
| $6.43 | 14 | 195 | $247.50 | $0.13 | 606 | 837 |
| $4.13 | 159 | 4,136 | $250.00 | $0.41 | 589 | 2,132 |
| $2.40 | 87 | 630 | $252.50 | $1.02 | 573 | 821 |
| $1.00 | 510 | 937 | $255.00 | $2.40 | 1,114 | 1,394 |
| $0.34 | 454 | 816 | $257.50 | $4.13 | 391 | 322 |
| $0.21 | 2,402 | 3,614 | $260.00 | $6.07 | 398 | 3,131 |
| $0.08 | 861 | 1,054 | $262.50 | $5.97 | 37 | 613 |
| $0.03 | 1,036 | 2,250 | $265.00 | $9.75 | 20 | 1 |
| $0.05 | 85 | 492 | $267.50 | $7.28 | 5 | 10 |
| $0.04 | 445 | 4,984 | $270.00 | $16.18 | 0 | 186 |
| $0.03 | 78 | 329 | $272.50 | $18.67 | 0 | 8 |
| $0.01 | 98 | 981 | $275.00 | $21.16 | 0 | 0 |
| $0.01 | 58 | 568 | $277.50 | $23.65 | 0 | 0 |
| $0.01 | 186 | 7,773 | $280.00 | $26.15 | 0 | 2 |
| $0.02 | 28 | 375 | $282.50 | $22.00 | 1 | 0 |
| $0.01 | 1 | 676 | $285.00 | $31.15 | 0 | 0 |
| $0.02 | 4 | 132 | $287.50 | $33.64 | 0 | 0 |
| $0.01 | 52 | 2,858 | $290.00 | $36.14 | 0 | 0 |
| $0.00 | 0 | 117 | $292.50 | $38.64 | 0 | 0 |
| $0.00 | 0 | 264 | $295.00 | $41.14 | 0 | 0 |
| $0.04 | 63 | 2,491 | $300.00 | $46.14 | 0 | 0 |
| $0.00 | 0 | 58 | $305.00 | $51.14 | 0 | 0 |
| $0.00 | 0 | 619 | $310.00 | $56.14 | 0 | 0 |
| $0.00 | 0 | 10 | $315.00 | $61.14 | 0 | 0 |
| $0.00 | 0 | 882 | $320.00 | $66.14 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $71.14 | 0 | 0 |
| $0.00 | 0 | 135 | $330.00 | $76.14 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $81.13 | 0 | 0 |
| $0.00 | 0 | 122 | $340.00 | $86.13 | 0 | 0 |
| $0.00 | 0 | 93 | $350.00 | $96.13 | 0 | 0 |
| $0.00 | 0 | 119 | $360.00 | $106.13 | 0 | 0 |
Oct 23, 2026 (58个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $118.91 | 0 | 0 | $135.00 | $0.00 | 0 | 48 |
| $113.92 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $108.92 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $103.93 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $98.93 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $93.93 | 0 | 1 | $160.00 | $0.01 | 4 | 2 |
| $88.94 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $83.94 | 0 | 0 | $170.00 | $0.01 | 3 | 0 |
| $78.95 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $73.95 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $68.96 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $63.96 | 0 | 0 | $190.00 | $0.00 | 0 | 1 |
| $58.96 | 0 | 1 | $195.00 | $0.00 | 0 | 0 |
| $53.97 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $48.97 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $43.98 | 0 | 0 | $210.00 | $0.00 | 0 | 15 |
| $38.99 | 0 | 0 | $215.00 | $0.00 | 0 | 24 |
| $33.70 | 1 | 2 | $220.00 | $0.03 | 2 | 402 |
| $31.52 | 0 | 0 | $222.50 | $0.03 | 0 | 0 |
| $28.75 | 2 | 2 | $225.00 | $0.05 | 0 | 80 |
| $26.56 | 0 | 0 | $227.50 | $0.07 | 0 | 2 |
| $24.08 | 0 | 10 | $230.00 | $0.09 | 0 | 87 |
| $21.60 | 0 | 0 | $232.50 | $0.11 | 0 | 66 |
| $22.50 | 1 | 18 | $235.00 | $0.07 | 3 | 106 |
| $16.65 | 0 | 1 | $237.50 | $0.04 | 284 | 303 |
| $14.26 | 0 | 385 | $240.00 | $0.15 | 852 | 1,159 |
| $13.10 | 56 | 558 | $242.50 | $0.26 | 270 | 417 |
| $10.45 | 3 | 94 | $245.00 | $0.49 | 68 | 704 |
| $9.80 | 5 | 74 | $247.50 | $0.74 | 54 | 439 |
| $7.20 | 34 | 270 | $250.00 | $1.36 | 251 | 1,025 |
| $5.30 | 32 | 188 | $252.50 | $2.03 | 155 | 103 |
| $3.75 | 210 | 1,581 | $255.00 | $2.96 | 184 | 434 |
| $2.60 | 777 | 5,794 | $257.50 | $4.50 | 99 | 156 |
| $1.66 | 1,079 | 1,032 | $260.00 | $6.20 | 22 | 296 |
| $1.00 | 759 | 1,937 | $262.50 | $7.90 | 109 | 34 |
| $0.63 | 326 | 320 | $265.00 | $11.83 | 0 | 206 |
| $0.30 | 43 | 181 | $267.50 | $14.26 | 0 | 20 |
| $0.23 | 189 | 385 | $270.00 | $16.72 | 0 | 139 |
| $0.09 | 28 | 74 | $272.50 | $19.22 | 0 | 0 |
| $0.09 | 91 | 203 | $275.00 | $21.72 | 0 | 1 |
| $0.05 | 1 | 128 | $277.50 | $24.22 | 0 | 0 |
| $0.05 | 24 | 428 | $280.00 | $26.72 | 0 | 0 |
| $0.12 | 0 | 173 | $282.50 | $29.22 | 0 | 0 |
| $0.11 | 0 | 157 | $285.00 | $31.72 | 0 | 0 |
| $0.10 | 0 | 8 | $287.50 | $34.22 | 0 | 0 |
| $0.10 | 0 | 269 | $290.00 | $36.72 | 0 | 0 |
| $0.09 | 0 | 36 | $292.50 | $39.22 | 0 | 0 |
| $0.08 | 0 | 470 | $295.00 | $41.72 | 0 | 0 |
| $0.07 | 0 | 60 | $300.00 | $46.72 | 0 | 0 |
| $0.05 | 0 | 170 | $305.00 | $51.72 | 0 | 0 |
| $0.04 | 0 | 7 | $310.00 | $56.72 | 0 | 0 |
| $0.03 | 0 | 34 | $315.00 | $61.72 | 0 | 0 |
| $0.02 | 0 | 21 | $320.00 | $66.72 | 0 | 0 |
| $0.04 | 2 | 33 | $325.00 | $71.72 | 0 | 0 |
| $0.02 | 14 | 16 | $330.00 | $76.72 | 0 | 0 |
| $0.02 | 5 | 31 | $335.00 | $81.72 | 0 | 0 |
| $0.02 | 22 | 0 | $340.00 | $86.72 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $91.72 | 0 | 0 |
Oct 30, 2026 (54个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $118.84 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $113.85 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $108.85 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $103.86 | 0 | 0 | $150.00 | $0.00 | 0 | 2 |
| $98.87 | 0 | 0 | $155.00 | $0.01 | 3 | 3 |
| $93.88 | 0 | 0 | $160.00 | $0.01 | 3 | 10 |
| $88.89 | 0 | 0 | $165.00 | $0.04 | 6 | 27 |
| $83.89 | 0 | 0 | $170.00 | $0.04 | 8 | 3 |
| $78.90 | 0 | 0 | $175.00 | $0.05 | 5 | 3 |
| $73.91 | 0 | 0 | $180.00 | $0.04 | 8 | 1 |
| $68.92 | 0 | 0 | $185.00 | $0.04 | 6 | 1 |
| $63.93 | 0 | 0 | $190.00 | $0.01 | 23 | 1 |
| $58.94 | 0 | 0 | $195.00 | $0.08 | 1 | 3 |
| $53.95 | 0 | 1 | $200.00 | $0.08 | 2 | 4 |
| $48.97 | 0 | 0 | $205.00 | $0.02 | 56 | 37 |
| $43.99 | 0 | 0 | $210.00 | $0.09 | 3 | 12 |
| $39.01 | 0 | 0 | $215.00 | $0.08 | 2 | 3 |
| $35.13 | 1 | 0 | $220.00 | $0.04 | 2 | 23 |
| $29.04 | 0 | 1 | $225.00 | $0.07 | 1 | 60 |
| $27.75 | 4 | 6 | $230.00 | $0.13 | 202 | 152 |
| $21.77 | 0 | 0 | $232.50 | $0.24 | 108 | 0 |
| $19.35 | 0 | 3 | $235.00 | $0.21 | 4 | 47 |
| $16.97 | 0 | 2 | $237.50 | $0.39 | 6 | 48 |
| $14.74 | 0 | 7 | $240.00 | $0.61 | 46 | 295 |
| $13.74 | 1 | 13 | $242.50 | $0.94 | 17 | 173 |
| $11.64 | 3 | 16 | $245.00 | $1.31 | 45 | 593 |
| $8.72 | 0 | 101 | $247.50 | $2.01 | 47 | 78 |
| $8.50 | 62 | 298 | $250.00 | $2.52 | 9 | 263 |
| $6.37 | 43 | 56 | $252.50 | $3.44 | 4 | 23 |
| $5.52 | 1,330 | 1,014 | $255.00 | $4.60 | 126 | 168 |
| $4.30 | 95 | 59 | $257.50 | $6.44 | 15 | 19 |
| $3.00 | 1,665 | 199 | $260.00 | $7.55 | 157 | 165 |
| $2.40 | 506 | 84 | $262.50 | $10.49 | 0 | 1 |
| $1.65 | 98 | 2,038 | $265.00 | $12.43 | 0 | 147 |
| $1.23 | 214 | 64 | $267.50 | $14.70 | 0 | 0 |
| $0.80 | 28 | 360 | $270.00 | $16.98 | 0 | 134 |
| $0.45 | 1 | 68 | $272.50 | $19.30 | 0 | 0 |
| $0.37 | 28 | 219 | $275.00 | $21.75 | 0 | 39 |
| $0.40 | 4 | 52 | $277.50 | $24.22 | 0 | 0 |
| $0.15 | 0 | 198 | $280.00 | $26.72 | 0 | 0 |
| $0.13 | 1 | 34 | $282.50 | $29.22 | 0 | 0 |
| $0.10 | 9 | 75 | $285.00 | $31.72 | 0 | 0 |
| $0.07 | 2 | 193 | $290.00 | $36.72 | 0 | 0 |
| $0.12 | 0 | 135 | $295.00 | $41.72 | 0 | 0 |
| $0.12 | 0 | 61 | $300.00 | $46.72 | 0 | 0 |
| $0.11 | 0 | 50 | $305.00 | $51.72 | 0 | 0 |
| $0.10 | 0 | 20 | $310.00 | $56.72 | 0 | 0 |
| $0.09 | 0 | 33 | $315.00 | $61.72 | 0 | 0 |
| $0.08 | 0 | 18 | $320.00 | $66.72 | 0 | 0 |
| $0.07 | 0 | 7 | $325.00 | $71.72 | 0 | 0 |
| $0.06 | 0 | 6 | $330.00 | $76.72 | 0 | 0 |
| $0.02 | 6 | 6 | $335.00 | $81.72 | 0 | 0 |
| $0.04 | 0 | 0 | $340.00 | $86.72 | 0 | 0 |
| $0.03 | 0 | 0 | $345.00 | $91.72 | 0 | 0 |
Nov 6, 2026 (52个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $114.28 | 0 | 0 | $140.00 | $0.03 | 0 | 0 |
| $109.30 | 0 | 0 | $145.00 | $0.04 | 0 | 0 |
| $104.32 | 0 | 0 | $150.00 | $0.05 | 0 | 0 |
| $99.34 | 0 | 0 | $155.00 | $0.06 | 0 | 0 |
| $94.36 | 0 | 0 | $160.00 | $0.07 | 0 | 0 |
| $89.38 | 0 | 0 | $165.00 | $0.08 | 0 | 0 |
| $84.40 | 0 | 0 | $170.00 | $0.03 | 1 | 0 |
| $79.43 | 0 | 0 | $175.00 | $0.10 | 0 | 0 |
| $74.45 | 0 | 0 | $180.00 | $0.02 | 2 | 1 |
| $69.47 | 0 | 0 | $185.00 | $0.02 | 1 | 0 |
| $64.49 | 0 | 0 | $190.00 | $0.02 | 5 | 0 |
| $59.51 | 0 | 0 | $195.00 | $0.14 | 0 | 0 |
| $54.53 | 0 | 5 | $200.00 | $0.15 | 0 | 1 |
| $49.55 | 0 | 0 | $205.00 | $0.15 | 0 | 0 |
| $44.58 | 0 | 0 | $210.00 | $0.16 | 0 | 3 |
| $39.60 | 0 | 0 | $215.00 | $0.17 | 0 | 3 |
| $34.62 | 0 | 2 | $220.00 | $0.09 | 1 | 92 |
| $29.64 | 0 | 0 | $225.00 | $0.19 | 0 | 21 |
| $24.84 | 0 | 2 | $230.00 | $0.30 | 4 | 75 |
| $0.00 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $20.21 | 0 | 1 | $235.00 | $0.63 | 13 | 936 |
| $0.00 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $16.25 | 1 | 30 | $240.00 | $1.14 | 19 | 167 |
| $0.00 | 0 | 0 | $242.50 | $0.00 | 0 | 0 |
| $13.41 | 1 | 5 | $245.00 | $2.01 | 138 | 57 |
| $0.00 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $8.55 | 0 | 99 | $250.00 | $3.53 | 4 | 556 |
| $0.00 | 0 | 0 | $252.50 | $0.00 | 0 | 0 |
| $6.80 | 6 | 104 | $255.00 | $5.60 | 6 | 76 |
| $0.00 | 0 | 0 | $257.50 | $0.00 | 0 | 0 |
| $4.22 | 27 | 99 | $260.00 | $8.15 | 1 | 91 |
| $0.00 | 0 | 0 | $262.50 | $0.00 | 0 | 0 |
| $2.56 | 24 | 138 | $265.00 | $12.25 | 1 | 17 |
| $0.00 | 0 | 0 | $267.50 | $0.00 | 0 | 0 |
| $1.27 | 13 | 94 | $270.00 | $17.24 | 0 | 4 |
| $0.00 | 0 | 0 | $272.50 | $0.00 | 0 | 0 |
| $0.80 | 11 | 1,282 | $275.00 | $21.80 | 0 | 1 |
| $0.00 | 0 | 0 | $277.50 | $0.00 | 0 | 0 |
| $0.41 | 3 | 563 | $280.00 | $26.72 | 0 | 1 |
| $0.26 | 5 | 180 | $285.00 | $31.72 | 0 | 0 |
| $0.19 | 60 | 33 | $290.00 | $36.72 | 0 | 0 |
| $0.09 | 60 | 17 | $295.00 | $41.72 | 0 | 0 |
| $0.13 | 0 | 171 | $300.00 | $46.72 | 0 | 0 |
| $0.08 | 0 | 24 | $305.00 | $51.72 | 0 | 0 |
| $0.04 | 0 | 11 | $310.00 | $56.72 | 0 | 0 |
| $0.02 | 0 | 5 | $315.00 | $61.72 | 0 | 0 |
| $0.01 | 0 | 5 | $320.00 | $66.72 | 0 | 0 |
| $0.01 | 0 | 0 | $325.00 | $71.72 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $76.72 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $81.72 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $86.72 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $91.72 | 0 | 0 |
Nov 13, 2026 (42个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $114.07 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $109.09 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $104.10 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $99.12 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $94.14 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $89.15 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $84.17 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $79.18 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $74.20 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $69.22 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $64.23 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $59.25 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $54.27 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $49.29 | 0 | 0 | $205.00 | $0.01 | 0 | 0 |
| $44.32 | 0 | 0 | $210.00 | $0.03 | 0 | 2 |
| $39.39 | 0 | 0 | $215.00 | $0.11 | 30 | 33 |
| $34.50 | 0 | 0 | $220.00 | $0.14 | 1 | 53 |
| $29.67 | 0 | 0 | $225.00 | $0.27 | 10 | 33 |
| $24.99 | 0 | 5 | $230.00 | $0.40 | 1 | 51 |
| $20.41 | 0 | 1 | $235.00 | $0.98 | 6 | 161 |
| $16.23 | 0 | 4 | $240.00 | $1.61 | 301 | 171 |
| $14.73 | 5 | 13 | $245.00 | $2.66 | 70 | 144 |
| $10.45 | 2 | 325 | $250.00 | $4.10 | 6 | 110 |
| $7.44 | 7 | 69 | $255.00 | $6.08 | 6 | 43 |
| $5.20 | 2 | 101 | $260.00 | $8.83 | 6 | 16 |
| $3.30 | 47 | 634 | $265.00 | $12.00 | 1 | 4 |
| $2.10 | 29 | 101 | $270.00 | $17.63 | 0 | 0 |
| $1.25 | 12 | 36 | $275.00 | $22.09 | 0 | 0 |
| $0.72 | 1 | 143 | $280.00 | $26.87 | 0 | 0 |
| $0.58 | 0 | 194 | $285.00 | $31.77 | 0 | 0 |
| $0.24 | 5 | 22 | $290.00 | $36.73 | 0 | 0 |
| $0.13 | 4 | 16 | $295.00 | $41.72 | 0 | 0 |
| $0.38 | 0 | 2 | $300.00 | $46.72 | 0 | 0 |
| $0.35 | 0 | 10 | $305.00 | $51.72 | 0 | 0 |
| $0.31 | 0 | 1 | $310.00 | $56.72 | 0 | 0 |
| $0.28 | 0 | 1 | $315.00 | $61.72 | 0 | 0 |
| $0.24 | 0 | 0 | $320.00 | $66.72 | 0 | 0 |
| $0.20 | 0 | 0 | $325.00 | $71.72 | 0 | 0 |
| $0.17 | 0 | 0 | $330.00 | $76.72 | 0 | 0 |
| $0.13 | 0 | 0 | $335.00 | $81.72 | 0 | 0 |
| $0.10 | 0 | 0 | $340.00 | $86.72 | 0 | 0 |
| $0.07 | 0 | 0 | $345.00 | $91.72 | 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 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 20:01:31 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
talc litigation headlines still spook this stock every few months but the pharma pipeline keeps quietly delivering. slow and steady, exactly how I like my healthcare names.