KKR集团
KKR
86.21
-1.42
-1.62%
KKR集团
US · KKR
#243 按市值排名
上市于 1970
86.21
-1.42
-1.62%
实时 - 追踪5344个代码 - 心跳于18秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
14340 4051
■ 看涨成交量■ 看跌成交量
- 今日看涨期权成交量超过看跌期权 3.6 倍以上——当日期权资金流向偏向乐观。
期权隐含波动区间 vs 分析师目标价
该期权链最远到期日（Nov 13, 2026，还剩27天）隐含的平价年化波动率为44.90%——对应一个标准差的波动区间大约为$75.68–$96.74。
期权隐含区间（约68%概率），27天
$75.68现价 $86.21$96.74
分析师目标价区间（约12个月）
$97.00均值 $127.15$166.00
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 $100.00 | 看涨 | $1.70 | 9,493 | 68 | 38.73% |
| Oct 2 $92.00 | 看涨 | $0.68 | 2,594 | 2,364 | 85.21% |
| Oct 16 $86.00 | 看涨 | $1.25 | 1,222 | 1,106 | 81.58% |
| Oct 2 $89.00 | 看跌 | $0.30 | 902 | 946 | 99.39% |
| Oct 16 $105.00 | 看跌 | $17.90 | 588 | 428 | 461.13% |
| Sep 25 $95.00 | 看跌 | $0.65 | 293 | 33 | 38.44% |
| Sep 25 $90.00 | 看跌 | $0.05 | 216 | 248 | 36.67% |
| Sep 25 $104.00 | 看涨 | $0.57 | 211 | 11 | 37.39% |
| Oct 16 $65.00 | 看跌 | $0.25 | 162 | 162 | 592.42% |
| Oct 2 $98.00 | 看跌 | $7.70 | 158 | 102 | 0.00% |
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 (47个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $38.66 | 0 | 0 | $60.00 | $0.01 | 0 | 0 |
| $33.70 | 0 | 0 | $65.00 | $0.05 | 0 | 0 |
| $28.75 | 0 | 0 | $70.00 | $0.10 | 0 | 0 |
| $23.81 | 0 | 1 | $75.00 | $0.15 | 0 | 2 |
| $18.86 | 0 | 1 | $80.00 | $0.20 | 0 | 9 |
| $13.91 | 0 | 2 | $85.00 | $0.24 | 0 | 3 |
| $0.00 | 0 | 0 | $87.00 | $0.05 | 20 | 0 |
| $10.94 | 0 | 0 | $88.00 | $0.27 | 0 | 0 |
| $9.95 | 0 | 0 | $89.00 | $0.05 | 104 | 5 |
| $8.66 | 7 | 7 | $90.00 | $0.05 | 216 | 248 |
| $8.03 | 0 | 0 | $91.00 | $0.22 | 11 | 17 |
| $7.11 | 0 | 0 | $92.00 | $0.50 | 11 | 9 |
| $6.19 | 0 | 0 | $93.00 | $0.26 | 15 | 16 |
| $5.42 | 7 | 0 | $94.00 | $0.50 | 2 | 10 |
| $4.48 | 0 | 0 | $95.00 | $0.65 | 293 | 33 |
| $3.84 | 0 | 3 | $96.00 | $0.85 | 138 | 306 |
| $3.21 | 0 | 1 | $97.00 | $1.20 | 26 | 10 |
| $2.55 | 8 | 5 | $98.00 | $1.45 | 26 | 6 |
| $2.13 | 3 | 1 | $99.00 | $2.05 | 7 | 44 |
| $1.70 | 9,493 | 68 | $100.00 | $2.50 | 18 | 41 |
| $1.40 | 20 | 17 | $101.00 | $3.50 | 30 | 8 |
| $0.85 | 58 | 7 | $102.00 | $4.48 | 0 | 8 |
| $1.00 | 1 | 8 | $103.00 | $5.18 | 0 | 13 |
| $0.57 | 211 | 11 | $104.00 | $6.06 | 0 | 2 |
| $0.37 | 16 | 26 | $105.00 | $6.96 | 0 | 29 |
| $0.35 | 9 | 93 | $106.00 | $7.91 | 0 | 1 |
| $0.32 | 0 | 20 | $107.00 | $8.87 | 0 | 3 |
| $0.10 | 2 | 18 | $108.00 | $9.83 | 0 | 3 |
| $0.05 | 3 | 127 | $109.00 | $10.81 | 0 | 0 |
| $0.05 | 5 | 44 | $110.00 | $11.81 | 0 | 0 |
| $0.12 | 0 | 5 | $111.00 | $12.81 | 0 | 0 |
| $0.10 | 0 | 6 | $112.00 | $13.81 | 0 | 0 |
| $0.07 | 0 | 8 | $113.00 | $14.81 | 0 | 0 |
| $0.05 | 0 | 24 | $114.00 | $15.81 | 0 | 0 |
| $0.04 | 0 | 153 | $115.00 | $16.81 | 0 | 0 |
| $0.02 | 0 | 3 | $116.00 | $17.81 | 0 | 0 |
| $0.02 | 0 | 11 | $117.00 | $18.81 | 0 | 0 |
| $0.01 | 0 | 9 | $118.00 | $19.81 | 0 | 0 |
| $0.01 | 0 | 1 | $119.00 | $20.81 | 0 | 0 |
| $0.01 | 0 | 16 | $120.00 | $21.81 | 0 | 0 |
| $0.00 | 0 | 18 | $121.00 | $22.81 | 0 | 0 |
| $0.00 | 0 | 27 | $122.00 | $23.81 | 0 | 0 |
| $0.00 | 0 | 1 | $123.00 | $24.81 | 0 | 0 |
| $0.00 | 0 | 1 | $124.00 | $25.81 | 0 | 0 |
| $0.13 | 10 | 22 | $125.00 | $26.81 | 0 | 0 |
| $0.00 | 0 | 9 | $130.00 | $31.81 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $36.81 | 0 | 0 |
Oct 2, 2026 (48个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $31.42 | 0 | 0 | $60.00 | $0.00 | 0 | 8 |
| $26.42 | 0 | 0 | $65.00 | $0.06 | 130 | 216 |
| $21.42 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $16.42 | 0 | 0 | $75.00 | $0.00 | 0 | 43 |
| $11.42 | 0 | 0 | $80.00 | $0.09 | 65 | 71 |
| $6.47 | 0 | 0 | $85.00 | $0.04 | 0 | 45 |
| $5.51 | 0 | 0 | $86.00 | $0.09 | 0 | 15 |
| $4.60 | 0 | 0 | $87.00 | $0.10 | 2 | 100 |
| $3.70 | 0 | 0 | $88.00 | $0.15 | 1 | 53 |
| $2.15 | 20 | 5 | $89.00 | $0.30 | 902 | 946 |
| $1.75 | 36 | 36 | $90.00 | $0.57 | 86 | 202 |
| $1.42 | 0 | 9 | $91.00 | $0.93 | 3 | 65 |
| $0.68 | 2,594 | 2,364 | $92.00 | $2.45 | 23 | 215 |
| $0.62 | 43 | 32 | $93.00 | $3.00 | 24 | 1,027 |
| $0.10 | 15 | 181 | $94.00 | $2.64 | 1 | 212 |
| $0.05 | 19 | 60 | $95.00 | $3.50 | 2 | 196 |
| $0.15 | 0 | 26 | $96.00 | $4.77 | 0 | 157 |
| $0.11 | 0 | 56 | $97.00 | $6.50 | 1 | 0 |
| $0.05 | 2 | 18 | $98.00 | $7.70 | 158 | 102 |
| $0.04 | 0 | 21 | $99.00 | $7.70 | 0 | 0 |
| $0.02 | 0 | 40 | $100.00 | $8.70 | 0 | 0 |
| $0.01 | 0 | 160 | $101.00 | $8.20 | 15 | 0 |
| $0.01 | 0 | 40 | $102.00 | $10.70 | 0 | 3 |
| $0.00 | 0 | 12 | $103.00 | $11.70 | 0 | 0 |
| $0.00 | 0 | 68 | $104.00 | $12.70 | 0 | 0 |
| $0.00 | 0 | 17 | $105.00 | $13.70 | 0 | 0 |
| $0.00 | 0 | 515 | $106.00 | $14.70 | 0 | 0 |
| $0.00 | 0 | 15 | $107.00 | $15.70 | 0 | 0 |
| $0.00 | 0 | 147 | $108.00 | $16.70 | 0 | 0 |
| $0.00 | 0 | 11 | $109.00 | $17.70 | 0 | 0 |
| $0.00 | 0 | 13 | $110.00 | $18.70 | 0 | 0 |
| $0.00 | 0 | 9 | $111.00 | $19.70 | 0 | 0 |
| $0.00 | 0 | 60 | $112.00 | $20.70 | 0 | 0 |
| $0.00 | 0 | 0 | $113.00 | $21.70 | 0 | 0 |
| $0.00 | 0 | 33 | $114.00 | $22.70 | 0 | 0 |
| $0.00 | 0 | 57 | $115.00 | $23.70 | 0 | 0 |
| $0.00 | 0 | 36 | $116.00 | $24.70 | 0 | 0 |
| $0.00 | 0 | 10 | $117.00 | $25.70 | 0 | 0 |
| $0.00 | 0 | 1 | $118.00 | $26.70 | 0 | 0 |
| $0.00 | 0 | 10 | $119.00 | $27.70 | 0 | 0 |
| $0.00 | 0 | 10 | $120.00 | $28.70 | 0 | 0 |
| $0.00 | 0 | 2 | $121.00 | $29.70 | 0 | 0 |
| $0.00 | 0 | 3 | $122.00 | $30.70 | 0 | 0 |
| $0.00 | 0 | 9 | $123.00 | $31.70 | 0 | 0 |
| $0.00 | 0 | 102 | $124.00 | $32.70 | 0 | 0 |
| $0.00 | 0 | 11 | $125.00 | $33.70 | 0 | 0 |
| $0.00 | 0 | 6 | $130.00 | $38.70 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $43.70 | 0 | 0 |
Oct 9, 2026 (51个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $29.56 | 0 | 0 | $60.00 | $0.00 | 0 | 210 |
| $24.56 | 0 | 1 | $65.00 | $0.00 | 0 | 134 |
| $19.56 | 0 | 1 | $70.00 | $0.00 | 0 | 120 |
| $14.56 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $9.56 | 0 | 0 | $80.00 | $0.00 | 0 | 73 |
| $8.56 | 0 | 6 | $81.00 | $0.00 | 0 | 105 |
| $7.56 | 0 | 6 | $82.00 | $0.01 | 0 | 5 |
| $6.57 | 0 | 1 | $83.00 | $0.02 | 0 | 5 |
| $5.58 | 0 | 1 | $84.00 | $0.03 | 0 | 31 |
| $4.60 | 0 | 0 | $85.00 | $0.05 | 0 | 169 |
| $3.64 | 0 | 2 | $86.00 | $0.24 | 1 | 101 |
| $2.68 | 0 | 0 | $87.00 | $0.15 | 7 | 893 |
| $1.80 | 0 | 2 | $88.00 | $0.05 | 5 | 395 |
| $1.00 | 0 | 4 | $89.00 | $0.10 | 70 | 223 |
| $0.65 | 3 | 28 | $90.00 | $0.25 | 2 | 327 |
| $0.65 | 10 | 55 | $91.00 | $1.20 | 1 | 56 |
| $0.05 | 1 | 113 | $92.00 | $2.55 | 35 | 46 |
| $0.05 | 5 | 34 | $93.00 | $3.49 | 0 | 12 |
| $0.01 | 0 | 75 | $94.00 | $4.46 | 0 | 0 |
| $0.40 | 10 | 380 | $95.00 | $5.45 | 0 | 300 |
| $0.18 | 2 | 22 | $96.00 | $6.45 | 0 | 0 |
| $0.05 | 5 | 25 | $97.00 | $7.45 | 0 | 0 |
| $0.00 | 0 | 11 | $98.00 | $8.45 | 0 | 0 |
| $0.00 | 0 | 5 | $99.00 | $9.45 | 0 | 0 |
| $0.00 | 0 | 21 | $100.00 | $10.45 | 0 | 0 |
| $0.00 | 0 | 7 | $101.00 | $11.45 | 0 | 0 |
| $0.00 | 0 | 8 | $102.00 | $12.45 | 0 | 0 |
| $0.00 | 0 | 515 | $103.00 | $13.45 | 0 | 0 |
| $0.00 | 0 | 8 | $104.00 | $14.45 | 0 | 0 |
| $0.00 | 0 | 9 | $105.00 | $15.45 | 0 | 0 |
| $0.00 | 0 | 3 | $106.00 | $16.45 | 0 | 0 |
| $0.00 | 0 | 6 | $107.00 | $17.45 | 0 | 0 |
| $0.00 | 0 | 73 | $108.00 | $18.45 | 0 | 0 |
| $0.00 | 0 | 1 | $109.00 | $19.45 | 0 | 0 |
| $0.00 | 0 | 6 | $110.00 | $20.45 | 0 | 0 |
| $0.00 | 0 | 0 | $111.00 | $21.45 | 0 | 0 |
| $0.00 | 0 | 1 | $112.00 | $22.45 | 0 | 0 |
| $0.00 | 0 | 0 | $113.00 | $23.45 | 0 | 0 |
| $0.00 | 0 | 0 | $114.00 | $24.45 | 0 | 0 |
| $0.00 | 0 | 16 | $115.00 | $25.45 | 0 | 0 |
| $0.00 | 0 | 1 | $116.00 | $26.45 | 0 | 0 |
| $0.00 | 0 | 1 | $117.00 | $27.45 | 0 | 0 |
| $0.00 | 0 | 1 | $118.00 | $28.45 | 0 | 0 |
| $0.00 | 0 | 2 | $119.00 | $29.45 | 0 | 0 |
| $0.00 | 0 | 23 | $120.00 | $30.45 | 0 | 0 |
| $0.05 | 6 | 6 | $121.00 | $31.45 | 0 | 0 |
| $0.00 | 0 | 0 | $122.00 | $32.45 | 0 | 0 |
| $0.00 | 0 | 0 | $123.00 | $33.45 | 0 | 0 |
| $0.00 | 0 | 10 | $125.00 | $35.45 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $40.45 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $45.45 | 0 | 0 |
Oct 16, 2026 (55个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $38.10 | 0 | 0 | $47.50 | $0.00 | 0 | 130 |
| $35.60 | 0 | 12 | $50.00 | $0.08 | 2 | 178 |
| $30.60 | 0 | 2 | $55.00 | $0.31 | 2 | 39 |
| $25.60 | 0 | 0 | $60.00 | $0.10 | 6 | 140 |
| $20.60 | 0 | 2 | $65.00 | $0.25 | 162 | 162 |
| $15.60 | 0 | 0 | $70.00 | $0.00 | 0 | 157 |
| $10.60 | 0 | 92 | $75.00 | $0.41 | 80 | 1,545 |
| $7.64 | 0 | 3 | $78.00 | $0.14 | 4 | 5 |
| $6.67 | 0 | 78 | $79.00 | $0.10 | 0 | 1 |
| $6.87 | 6 | 9 | $80.00 | $0.08 | 3 | 442 |
| $5.94 | 6 | 19 | $81.00 | $0.15 | 0 | 37 |
| $3.76 | 0 | 2 | $82.00 | $0.05 | 2 | 20 |
| $3.00 | 0 | 1 | $83.00 | $0.07 | 3 | 491 |
| $2.30 | 0 | 30 | $84.00 | $0.25 | 4 | 370 |
| $1.61 | 0 | 319 | $85.00 | $0.35 | 6 | 1,692 |
| $1.25 | 1,222 | 1,106 | $86.00 | $0.45 | 14 | 890 |
| $0.47 | 0 | 352 | $87.00 | $0.70 | 5 | 611 |
| $0.39 | 0 | 10 | $87.50 | $1.22 | 7 | 56 |
| $0.85 | 10 | 35 | $88.00 | $2.76 | 0 | 131 |
| $0.32 | 2 | 8 | $89.00 | $3.75 | 4 | 118 |
| $0.25 | 31 | 185 | $90.00 | $4.13 | 3 | 1,373 |
| $0.12 | 1 | 33 | $91.00 | $5.63 | 0 | 28 |
| $0.18 | 0 | 129 | $92.00 | $6.63 | 0 | 15 |
| $0.01 | 3 | 198 | $92.50 | $5.77 | 2 | 225 |
| $0.17 | 0 | 100 | $93.00 | $7.62 | 0 | 134 |
| $0.17 | 0 | 74 | $94.00 | $8.62 | 0 | 10 |
| $0.16 | 0 | 204 | $95.00 | $9.48 | 1 | 158 |
| $0.16 | 0 | 109 | $96.00 | $10.61 | 0 | 64 |
| $0.15 | 0 | 312 | $97.00 | $11.60 | 0 | 0 |
| $0.15 | 0 | 37 | $97.50 | $10.40 | 90 | 25 |
| $0.01 | 50 | 98 | $98.00 | $12.60 | 0 | 0 |
| $0.14 | 0 | 217 | $99.00 | $13.59 | 0 | 0 |
| $0.14 | 0 | 1,961 | $100.00 | $12.90 | 117 | 78 |
| $0.09 | 20 | 80 | $101.00 | $15.58 | 0 | 0 |
| $0.10 | 1 | 97 | $102.00 | $16.58 | 0 | 0 |
| $0.12 | 0 | 22 | $103.00 | $17.57 | 0 | 0 |
| $0.12 | 0 | 3 | $104.00 | $18.57 | 0 | 0 |
| $0.11 | 0 | 3,540 | $105.00 | $17.90 | 588 | 428 |
| $0.11 | 0 | 12 | $106.00 | $20.56 | 0 | 0 |
| $0.10 | 0 | 9 | $107.00 | $21.55 | 0 | 0 |
| $0.10 | 0 | 12 | $108.00 | $22.54 | 0 | 0 |
| $0.09 | 0 | 12 | $109.00 | $23.54 | 0 | 0 |
| $0.05 | 6 | 1,823 | $110.00 | $24.53 | 0 | 9 |
| $0.08 | 0 | 0 | $111.00 | $25.53 | 0 | 0 |
| $0.08 | 0 | 3 | $112.00 | $26.52 | 0 | 0 |
| $0.05 | 10 | 4,571 | $115.00 | $29.51 | 0 | 1 |
| $0.03 | 2 | 3,926 | $120.00 | $34.48 | 0 | 0 |
| $0.02 | 0 | 757 | $125.00 | $39.46 | 0 | 0 |
| $0.01 | 0 | 455 | $130.00 | $44.45 | 0 | 0 |
| $0.00 | 0 | 30 | $135.00 | $49.44 | 0 | 0 |
| $0.00 | 0 | 30 | $140.00 | $54.44 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $59.44 | 0 | 0 |
| $0.00 | 0 | 9 | $150.00 | $64.44 | 0 | 0 |
| $0.08 | 40 | 45 | $155.00 | $69.44 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $74.44 | 0 | 0 |
Oct 23, 2026 (57个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $27.64 | 0 | 0 | $60.00 | $0.00 | 0 | 2 |
| $22.65 | 0 | 0 | $65.00 | $0.00 | 0 | 1 |
| $17.65 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $14.67 | 0 | 0 | $73.00 | $0.02 | 0 | 0 |
| $13.68 | 0 | 0 | $74.00 | $0.03 | 0 | 0 |
| $12.70 | 0 | 0 | $75.00 | $0.05 | 0 | 11 |
| $11.74 | 0 | 0 | $76.00 | $0.09 | 0 | 0 |
| $10.78 | 0 | 0 | $77.00 | $0.13 | 0 | 1 |
| $9.82 | 0 | 0 | $78.00 | $0.16 | 0 | 41 |
| $8.86 | 0 | 0 | $79.00 | $0.20 | 9 | 3 |
| $7.90 | 0 | 1 | $80.00 | $0.30 | 13 | 93 |
| $7.74 | 11 | 51 | $81.00 | $0.25 | 10 | 1,116 |
| $6.09 | 0 | 0 | $82.00 | $0.55 | 47 | 100 |
| $5.26 | 0 | 11 | $83.00 | $0.79 | 100 | 7 |
| $4.56 | 0 | 2 | $84.00 | $1.02 | 83 | 22 |
| $4.00 | 15 | 15 | $85.00 | $1.43 | 14 | 46 |
| $2.39 | 31 | 4 | $86.00 | $1.85 | 43 | 91 |
| $1.95 | 25 | 12 | $87.00 | $1.35 | 2 | 45 |
| $2.00 | 3 | 108 | $88.00 | $2.82 | 39 | 45 |
| $1.20 | 9 | 30 | $89.00 | $3.48 | 7 | 15 |
| $0.75 | 13 | 20 | $90.00 | $3.55 | 0 | 47 |
| $0.50 | 12 | 6 | $91.00 | $3.34 | 1 | 4 |
| $0.30 | 12 | 220 | $92.00 | $4.99 | 0 | 24 |
| $0.55 | 2 | 34 | $93.00 | $5.82 | 0 | 12 |
| $0.36 | 3 | 3 | $94.00 | $6.70 | 0 | 0 |
| $0.25 | 13 | 42 | $95.00 | $8.50 | 1 | 14 |
| $0.20 | 2 | 3 | $96.00 | $8.55 | 0 | 0 |
| $0.12 | 1 | 2 | $97.00 | $9.51 | 0 | 1 |
| $0.13 | 0 | 5 | $98.00 | $10.47 | 0 | 1 |
| $0.10 | 0 | 3 | $99.00 | $11.45 | 0 | 0 |
| $0.08 | 0 | 29 | $100.00 | $12.43 | 0 | 1 |
| $0.07 | 0 | 1 | $101.00 | $13.41 | 0 | 0 |
| $0.05 | 0 | 4 | $102.00 | $14.40 | 0 | 0 |
| $0.04 | 0 | 31 | $103.00 | $15.39 | 0 | 0 |
| $0.03 | 0 | 2 | $104.00 | $16.38 | 0 | 0 |
| $0.03 | 0 | 5 | $105.00 | $17.38 | 0 | 0 |
| $0.02 | 0 | 1 | $106.00 | $18.37 | 0 | 0 |
| $0.02 | 0 | 13 | $107.00 | $19.37 | 0 | 0 |
| $0.01 | 0 | 1 | $108.00 | $20.37 | 0 | 0 |
| $0.01 | 0 | 6 | $109.00 | $21.37 | 0 | 0 |
| $0.01 | 0 | 16 | $110.00 | $22.37 | 0 | 0 |
| $0.01 | 0 | 11 | $111.00 | $23.37 | 0 | 0 |
| $0.01 | 0 | 1 | $112.00 | $24.37 | 0 | 0 |
| $0.00 | 0 | 0 | $113.00 | $25.37 | 0 | 0 |
| $0.00 | 0 | 1 | $114.00 | $26.37 | 0 | 0 |
| $0.00 | 0 | 6 | $115.00 | $27.37 | 0 | 0 |
| $0.00 | 0 | 3 | $116.00 | $28.37 | 0 | 0 |
| $0.00 | 0 | 0 | $117.00 | $29.37 | 0 | 0 |
| $0.00 | 0 | 0 | $118.00 | $30.37 | 0 | 0 |
| $0.00 | 0 | 0 | $119.00 | $31.37 | 0 | 0 |
| $0.10 | 10 | 22 | $120.00 | $32.37 | 0 | 0 |
| $0.00 | 0 | 0 | $121.00 | $33.37 | 0 | 0 |
| $0.00 | 0 | 1 | $122.00 | $34.37 | 0 | 0 |
| $0.00 | 0 | 1 | $123.00 | $35.37 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $37.37 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $42.37 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $47.37 | 0 | 0 |
Oct 30, 2026 (53个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $27.74 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $22.75 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $17.79 | 0 | 0 | $70.00 | $0.03 | 0 | 4 |
| $14.86 | 0 | 0 | $73.00 | $0.10 | 0 | 0 |
| $13.90 | 0 | 0 | $74.00 | $0.15 | 2 | 2 |
| $12.96 | 0 | 0 | $75.00 | $0.22 | 1 | 22 |
| $12.02 | 0 | 0 | $76.00 | $0.32 | 2 | 0 |
| $11.07 | 0 | 0 | $77.00 | $0.32 | 2 | 0 |
| $10.13 | 0 | 0 | $78.00 | $0.40 | 3 | 7 |
| $9.28 | 0 | 0 | $79.00 | $0.60 | 7 | 5 |
| $8.43 | 0 | 0 | $80.00 | $0.75 | 24 | 25 |
| $7.58 | 0 | 0 | $81.00 | $0.65 | 1 | 516 |
| $6.73 | 0 | 0 | $82.00 | $0.96 | 0 | 2 |
| $6.01 | 0 | 0 | $83.00 | $0.78 | 1 | 120 |
| $5.29 | 0 | 0 | $84.00 | $1.51 | 0 | 7 |
| $4.64 | 0 | 0 | $85.00 | $1.75 | 7 | 152 |
| $4.00 | 0 | 0 | $86.00 | $2.23 | 0 | 4 |
| $3.38 | 0 | 0 | $87.00 | $3.14 | 5 | 6 |
| $2.92 | 0 | 1 | $88.00 | $2.70 | 2 | 14 |
| $2.46 | 0 | 10 | $89.00 | $3.68 | 0 | 24 |
| $2.04 | 0 | 1 | $90.00 | $4.50 | 5 | 38 |
| $1.63 | 0 | 1 | $91.00 | $4.86 | 0 | 2 |
| $1.03 | 6 | 7 | $92.00 | $5.45 | 0 | 3 |
| $1.20 | 2 | 3 | $93.00 | $6.20 | 0 | 8 |
| $1.04 | 2 | 6 | $94.00 | $7.08 | 0 | 6 |
| $0.46 | 2 | 19 | $95.00 | $7.96 | 0 | 12 |
| $0.58 | 2 | 2 | $96.00 | $8.83 | 0 | 14 |
| $0.50 | 2 | 2 | $97.00 | $10.79 | 1 | 9 |
| $0.36 | 0 | 18 | $98.00 | $10.61 | 0 | 0 |
| $0.20 | 2 | 61 | $99.00 | $11.58 | 0 | 0 |
| $0.30 | 0 | 26 | $100.00 | $12.55 | 0 | 44 |
| $0.26 | 0 | 13 | $101.00 | $13.53 | 0 | 1 |
| $0.23 | 0 | 1 | $102.00 | $14.50 | 0 | 0 |
| $0.20 | 0 | 5 | $103.00 | $15.47 | 0 | 0 |
| $0.17 | 0 | 4 | $104.00 | $16.45 | 0 | 0 |
| $0.14 | 0 | 3 | $105.00 | $17.42 | 0 | 0 |
| $0.11 | 0 | 1 | $106.00 | $18.40 | 0 | 0 |
| $0.09 | 0 | 5 | $107.00 | $19.39 | 0 | 0 |
| $0.07 | 0 | 10 | $108.00 | $20.38 | 0 | 0 |
| $0.05 | 0 | 2 | $109.00 | $21.37 | 0 | 0 |
| $0.04 | 0 | 16 | $110.00 | $22.37 | 0 | 0 |
| $0.03 | 0 | 4 | $111.00 | $23.37 | 0 | 0 |
| $0.02 | 0 | 3 | $112.00 | $24.37 | 0 | 0 |
| $0.02 | 0 | 13 | $113.00 | $25.37 | 0 | 0 |
| $0.01 | 0 | 2 | $114.00 | $26.37 | 0 | 0 |
| $0.01 | 0 | 105 | $115.00 | $27.37 | 0 | 0 |
| $0.01 | 0 | 11 | $116.00 | $28.37 | 0 | 0 |
| $0.01 | 0 | 2 | $117.00 | $29.37 | 0 | 0 |
| $0.00 | 0 | 0 | $118.00 | $30.37 | 0 | 0 |
| $0.00 | 0 | 2 | $120.00 | $32.37 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $37.37 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $42.37 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $47.37 | 0 | 0 |
Nov 6, 2026 (46个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $27.78 | 0 | 0 | $60.00 | $0.03 | 0 | 0 |
| $22.83 | 0 | 0 | $65.00 | $0.07 | 0 | 0 |
| $17.92 | 0 | 0 | $70.00 | $0.15 | 0 | 206 |
| $15.00 | 0 | 0 | $73.00 | $0.23 | 0 | 0 |
| $14.12 | 0 | 0 | $74.00 | $0.34 | 0 | 0 |
| $13.24 | 0 | 0 | $75.00 | $0.46 | 0 | 11 |
| $12.36 | 0 | 0 | $76.00 | $0.57 | 0 | 0 |
| $11.47 | 0 | 0 | $77.00 | $0.69 | 0 | 0 |
| $10.59 | 0 | 0 | $78.00 | $0.81 | 0 | 17 |
| $9.71 | 0 | 0 | $79.00 | $0.95 | 6 | 2 |
| $8.90 | 0 | 4 | $80.00 | $1.25 | 1 | 63 |
| $8.08 | 0 | 0 | $81.00 | $1.29 | 0 | 12 |
| $6.70 | 1 | 0 | $82.00 | $1.56 | 0 | 33 |
| $6.62 | 0 | 0 | $83.00 | $1.83 | 0 | 20 |
| $5.92 | 0 | 0 | $84.00 | $2.13 | 0 | 3 |
| $5.30 | 0 | 49 | $85.00 | $2.50 | 0 | 11 |
| $3.89 | 2 | 2 | $86.00 | $2.92 | 0 | 44 |
| $3.35 | 2 | 2 | $87.00 | $3.34 | 0 | 15 |
| $4.00 | 1 | 0 | $88.00 | $4.30 | 2 | 7 |
| $3.56 | 2 | 0 | $89.00 | $4.94 | 2 | 27 |
| $3.15 | 2 | 11 | $90.00 | $4.76 | 0 | 50 |
| $2.25 | 0 | 1 | $91.00 | $5.45 | 0 | 28 |
| $1.95 | 0 | 4 | $92.00 | $6.15 | 0 | 8 |
| $1.64 | 0 | 15 | $93.00 | $6.84 | 0 | 2 |
| $1.40 | 0 | 0 | $94.00 | $7.61 | 0 | 1 |
| $0.90 | 6 | 38 | $95.00 | $8.37 | 0 | 9 |
| $0.93 | 0 | 3 | $96.00 | $9.14 | 0 | 0 |
| $0.81 | 0 | 17 | $97.00 | $10.03 | 0 | 0 |
| $0.70 | 0 | 5 | $98.00 | $10.92 | 0 | 1 |
| $0.59 | 0 | 2 | $99.00 | $11.81 | 0 | 2 |
| $0.50 | 0 | 54 | $100.00 | $12.73 | 0 | 2 |
| $0.41 | 0 | 3 | $101.00 | $13.64 | 0 | 0 |
| $0.40 | 0 | 4 | $102.00 | $14.63 | 0 | 0 |
| $0.38 | 0 | 14 | $103.00 | $15.62 | 0 | 0 |
| $0.37 | 0 | 2 | $104.00 | $16.60 | 0 | 0 |
| $0.36 | 0 | 5 | $105.00 | $17.59 | 0 | 0 |
| $0.34 | 0 | 3 | $106.00 | $18.58 | 0 | 0 |
| $0.33 | 0 | 1 | $107.00 | $19.57 | 0 | 0 |
| $0.32 | 0 | 1 | $108.00 | $20.55 | 0 | 0 |
| $0.31 | 0 | 0 | $109.00 | $21.54 | 0 | 0 |
| $0.29 | 0 | 0 | $110.00 | $22.53 | 0 | 0 |
| $0.24 | 0 | 20 | $115.00 | $27.48 | 0 | 0 |
| $0.19 | 0 | 0 | $120.00 | $32.45 | 0 | 0 |
| $0.16 | 0 | 0 | $125.00 | $37.42 | 0 | 0 |
| $0.13 | 0 | 0 | $130.00 | $42.40 | 0 | 0 |
| $0.11 | 0 | 0 | $135.00 | $47.38 | 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 | |
| $27.64 | 0 | 0 | $60.00 | $0.03 | 0 | 80 |
| $22.74 | 0 | 0 | $65.00 | $0.13 | 0 | 2 |
| $19.80 | 1 | 1 | $70.00 | $0.43 | 0 | 1 |
| $15.23 | 0 | 0 | $73.00 | $0.62 | 0 | 0 |
| $14.29 | 0 | 0 | $74.00 | $0.68 | 0 | 0 |
| $13.36 | 0 | 0 | $75.00 | $0.62 | 1 | 1 |
| $12.48 | 0 | 0 | $76.00 | $0.86 | 0 | 0 |
| $11.60 | 0 | 0 | $77.00 | $0.98 | 0 | 0 |
| $10.73 | 0 | 0 | $78.00 | $1.10 | 0 | 3 |
| $9.95 | 0 | 0 | $79.00 | $1.50 | 7 | 4 |
| $9.18 | 0 | 0 | $80.00 | $1.68 | 2 | 18 |
| $8.40 | 0 | 0 | $81.00 | $1.60 | 8 | 11 |
| $7.66 | 0 | 0 | $82.00 | $2.03 | 0 | 31 |
| $6.97 | 0 | 2 | $83.00 | $2.33 | 0 | 21 |
| $6.28 | 0 | 2 | $84.00 | $2.64 | 0 | 4 |
| $5.58 | 0 | 2 | $85.00 | $3.40 | 12 | 16 |
| $5.13 | 0 | 3 | $86.00 | $3.95 | 2 | 20 |
| $4.51 | 1 | 0 | $87.00 | $4.40 | 8 | 1 |
| $4.09 | 2 | 9 | $88.00 | $4.90 | 8 | 1 |
| $3.55 | 1 | 0 | $89.00 | $4.83 | 2 | 17 |
| $3.38 | 0 | 4 | $90.00 | $4.91 | 2 | 69 |
| $3.01 | 0 | 3 | $91.00 | $6.35 | 0 | 83 |
| $2.80 | 41 | 7 | $92.00 | $6.98 | 0 | 14 |
| $2.28 | 0 | 35 | $93.00 | $7.62 | 0 | 0 |
| $2.00 | 45 | 33 | $94.00 | $8.31 | 0 | 0 |
| $1.40 | 15 | 28 | $95.00 | $9.01 | 0 | 1 |
| $1.39 | 2 | 4 | $96.00 | $9.79 | 0 | 0 |
| $1.24 | 2 | 14 | $97.00 | $10.58 | 0 | 1 |
| $1.03 | 0 | 5 | $98.00 | $11.36 | 0 | 1 |
| $0.89 | 0 | 0 | $99.00 | $12.22 | 0 | 0 |
| $0.78 | 0 | 52 | $100.00 | $13.11 | 0 | 0 |
| $0.67 | 0 | 0 | $101.00 | $14.00 | 0 | 0 |
| $0.56 | 0 | 1 | $102.00 | $14.89 | 0 | 0 |
| $0.46 | 0 | 6 | $103.00 | $15.78 | 0 | 0 |
| $0.38 | 0 | 21 | $104.00 | $16.71 | 0 | 0 |
| $0.32 | 0 | 0 | $105.00 | $17.64 | 0 | 4 |
| $0.13 | 0 | 0 | $110.00 | $22.45 | 0 | 0 |
| $0.05 | 0 | 0 | $115.00 | $27.38 | 0 | 0 |
| $0.02 | 0 | 0 | $120.00 | $32.37 | 0 | 0 |
| $0.01 | 0 | 0 | $125.00 | $37.37 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $42.37 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $47.37 | 0 | 0 |
期权链仅覆盖最近8个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 12:19，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 20:02:13 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
KKR集团 讨论区 0 条评论