科磊
KLAC
165.74
-8.72
-5.00%
科磊
US · KLAC
#74 按市值排名
上市于 1970
165.74
-8.72
-5.00%
实时 - 追踪5344个代码 - 心跳于146秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
18381 6094
■ 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 3.0 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64.26%——对应一个标准差的波动区间大约为$136.77–$194.71。
期权隐含区间（约68%概率），27天
$136.77现价 $165.74$194.71
分析师目标价区间（约12个月）
$195.00均值 $244.71$325.00
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 $210.00 | 看涨 | $0.01 | 2,559 | 1,635 | 222.60% |
| Oct 16 $202.50 | 看涨 | $0.33 | 2,542 | 370 | 299.01% |
| Oct 2 $195.00 | 看涨 | $6.16 | 2,396 | 2,434 | 168.84% |
| Oct 2 $190.00 | 看涨 | $11.72 | 2,394 | 2,657 | 213.44% |
| Oct 30 $220.00 | 看涨 | $0.35 | 1,043 | 1,064 | 85.46% |
| Nov 6 $230.00 | 看涨 | $0.60 | 1,001 | 1,019 | 78.36% |
| Oct 2 $200.00 | 看涨 | $3.17 | 997 | 812 | 114.43% |
| Oct 16 $190.00 | 看涨 | $0.11 | 737 | 1,214 | 155.59% |
| Oct 16 $195.00 | 看跌 | $22.18 | 513 | 3 | 0.00% |
| Oct 30 $225.00 | 看涨 | $0.20 | 503 | 581 | 75.90% |
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 (62个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $69.34 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $64.34 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $59.35 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $54.35 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $49.36 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $44.37 | 0 | 0 | $125.00 | $0.01 | 0 | 105 |
| $39.40 | 0 | 0 | $130.00 | $0.04 | 0 | 25 |
| $34.47 | 0 | 0 | $135.00 | $0.15 | 1 | 93 |
| $29.59 | 0 | 0 | $140.00 | $0.22 | 0 | 45 |
| $0.00 | 0 | 0 | $143.00 | $0.00 | 0 | 0 |
| $25.70 | 0 | 0 | $144.00 | $0.32 | 0 | 0 |
| $24.73 | 0 | 6 | $145.00 | $0.10 | 1 | 56 |
| $23.76 | 0 | 15 | $146.00 | $0.38 | 0 | 1 |
| $22.79 | 0 | 15 | $147.00 | $0.41 | 0 | 3 |
| $21.82 | 0 | 0 | $148.00 | $0.44 | 0 | 15 |
| $20.85 | 0 | 14 | $149.00 | $0.47 | 0 | 0 |
| $19.90 | 0 | 15 | $150.00 | $0.40 | 2 | 75 |
| $17.54 | 0 | 0 | $152.50 | $0.50 | 1 | 16 |
| $15.31 | 0 | 1 | $155.00 | $0.93 | 0 | 128 |
| $13.08 | 0 | 0 | $157.50 | $1.20 | 0 | 27 |
| $10.95 | 0 | 7 | $160.00 | $1.18 | 13 | 237 |
| $9.14 | 0 | 5 | $162.50 | $1.56 | 1 | 80 |
| $7.33 | 0 | 11 | $165.00 | $2.40 | 25 | 191 |
| $5.95 | 0 | 38 | $167.50 | $2.90 | 2 | 79 |
| $5.50 | 19 | 284 | $170.00 | $4.06 | 24 | 847 |
| $4.50 | 30 | 2,605 | $172.50 | $6.83 | 0 | 14 |
| $3.01 | 16 | 60 | $175.00 | $8.45 | 0 | 196 |
| $2.55 | 13 | 2,453 | $177.50 | $10.28 | 0 | 8 |
| $1.80 | 17 | 462 | $180.00 | $9.80 | 10 | 673 |
| $1.39 | 3 | 53 | $182.50 | $14.31 | 0 | 144 |
| $0.90 | 1 | 438 | $185.00 | $14.75 | 5 | 101 |
| $1.00 | 1 | 10 | $187.50 | $18.89 | 0 | 0 |
| $0.60 | 4 | 499 | $190.00 | $18.88 | 5 | 39 |
| $0.40 | 0 | 6 | $192.50 | $23.68 | 0 | 0 |
| $0.36 | 5 | 51 | $195.00 | $26.08 | 0 | 9 |
| $0.18 | 0 | 2 | $197.50 | $28.54 | 0 | 0 |
| $0.18 | 15 | 565 | $200.00 | $31.02 | 0 | 10 |
| $0.08 | 0 | 5 | $202.50 | $33.52 | 0 | 0 |
| $0.05 | 0 | 69 | $205.00 | $36.02 | 0 | 12 |
| $0.03 | 0 | 4 | $207.50 | $38.52 | 0 | 0 |
| $0.02 | 0 | 88 | $210.00 | $41.02 | 0 | 0 |
| $0.01 | 0 | 0 | $212.50 | $43.52 | 0 | 0 |
| $0.01 | 0 | 69 | $215.00 | $46.02 | 0 | 0 |
| $0.01 | 0 | 0 | $217.50 | $48.52 | 0 | 0 |
| $0.00 | 0 | 24 | $220.00 | $51.02 | 0 | 0 |
| $0.00 | 0 | 0 | $222.50 | $53.52 | 0 | 0 |
| $0.00 | 0 | 15 | $225.00 | $56.02 | 0 | 0 |
| $0.00 | 0 | 0 | $227.50 | $58.52 | 0 | 0 |
| $0.00 | 0 | 5 | $230.00 | $61.02 | 0 | 0 |
| $0.00 | 0 | 0 | $232.50 | $63.52 | 0 | 0 |
| $0.00 | 0 | 3 | $235.00 | $66.02 | 0 | 0 |
| $0.00 | 0 | 0 | $237.50 | $68.52 | 0 | 0 |
| $0.00 | 0 | 15 | $240.00 | $71.02 | 0 | 0 |
| $0.00 | 0 | 0 | $242.50 | $73.52 | 0 | 0 |
| $0.00 | 0 | 28 | $245.00 | $76.02 | 0 | 0 |
| $0.00 | 0 | 107 | $250.00 | $81.02 | 0 | 0 |
| $0.00 | 0 | 5 | $255.00 | $86.02 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $91.02 | 0 | 0 |
| $0.00 | 0 | 8 | $265.00 | $96.02 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $101.02 | 0 | 0 |
| $0.00 | 0 | 1 | $275.00 | $106.02 | 0 | 0 |
| $0.00 | 0 | 23 | $280.00 | $111.02 | 0 | 0 |
Oct 2, 2026 (65个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $95.14 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $90.14 | 0 | 0 | $105.00 | $0.00 | 0 | 18 |
| $85.14 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $80.15 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $75.15 | 0 | 0 | $120.00 | $0.00 | 0 | 2 |
| $70.15 | 0 | 0 | $125.00 | $0.00 | 0 | 2 |
| $65.15 | 0 | 0 | $130.00 | $0.00 | 0 | 7 |
| $61.15 | 0 | 0 | $134.00 | $0.00 | 0 | 0 |
| $60.15 | 0 | 0 | $135.00 | $0.00 | 0 | 32 |
| $59.15 | 0 | 0 | $136.00 | $0.00 | 0 | 0 |
| $58.15 | 0 | 0 | $137.00 | $0.00 | 0 | 0 |
| $57.15 | 0 | 0 | $138.00 | $0.00 | 0 | 0 |
| $56.15 | 0 | 0 | $139.00 | $0.00 | 0 | 0 |
| $55.15 | 0 | 0 | $140.00 | $0.45 | 1 | 12 |
| $54.15 | 0 | 0 | $141.00 | $0.50 | 1 | 1 |
| $53.15 | 0 | 0 | $142.00 | $0.00 | 0 | 0 |
| $52.15 | 0 | 0 | $143.00 | $0.00 | 0 | 0 |
| $51.15 | 0 | 0 | $144.00 | $0.00 | 0 | 0 |
| $50.15 | 0 | 0 | $145.00 | $0.00 | 0 | 39 |
| $49.15 | 0 | 0 | $146.00 | $0.00 | 0 | 2 |
| $48.15 | 0 | 0 | $147.00 | $0.00 | 0 | 1 |
| $47.15 | 0 | 0 | $148.00 | $0.00 | 0 | 6 |
| $46.15 | 0 | 0 | $149.00 | $0.00 | 0 | 4 |
| $45.15 | 0 | 3 | $150.00 | $0.05 | 350 | 467 |
| $42.66 | 0 | 1 | $152.50 | $0.00 | 0 | 23 |
| $40.16 | 0 | 5 | $155.00 | $0.01 | 10 | 1,179 |
| $37.66 | 0 | 2 | $157.50 | $0.01 | 0 | 17 |
| $35.17 | 0 | 79 | $160.00 | $0.01 | 0 | 352 |
| $32.68 | 0 | 0 | $162.50 | $0.03 | 0 | 32 |
| $30.21 | 0 | 3 | $165.00 | $0.05 | 2 | 238 |
| $27.73 | 0 | 53 | $167.50 | $0.10 | 1 | 101 |
| $25.26 | 0 | 402 | $170.00 | $0.21 | 15 | 298 |
| $22.79 | 0 | 69 | $172.50 | $0.03 | 31 | 105 |
| $20.32 | 0 | 100 | $175.00 | $0.21 | 8 | 287 |
| $19.89 | 2 | 30 | $177.50 | $0.10 | 3 | 70 |
| $15.44 | 0 | 509 | $180.00 | $0.08 | 39 | 111 |
| $13.11 | 0 | 106 | $182.50 | $0.45 | 0 | 52 |
| $16.05 | 6 | 396 | $185.00 | $0.18 | 115 | 407 |
| $11.07 | 3 | 115 | $187.50 | $0.05 | 16 | 118 |
| $11.72 | 2,394 | 2,657 | $190.00 | $0.15 | 67 | 193 |
| $7.73 | 21 | 112 | $192.50 | $0.40 | 101 | 108 |
| $6.16 | 2,396 | 2,434 | $195.00 | $0.70 | 86 | 83 |
| $4.70 | 139 | 211 | $197.50 | $1.25 | 14 | 13 |
| $3.17 | 997 | 812 | $200.00 | $2.55 | 11 | 23 |
| $1.70 | 64 | 164 | $202.50 | $3.37 | 3 | 3 |
| $0.93 | 134 | 257 | $205.00 | $10.98 | 0 | 5 |
| $0.60 | 79 | 115 | $207.50 | $13.10 | 0 | 0 |
| $0.25 | 61 | 386 | $210.00 | $15.48 | 0 | 6 |
| $0.15 | 8 | 21 | $212.50 | $17.89 | 0 | 2 |
| $0.15 | 4 | 46 | $215.00 | $20.29 | 0 | 3 |
| $0.26 | 0 | 25 | $217.50 | $22.70 | 0 | 0 |
| $0.08 | 17 | 1,265 | $220.00 | $25.12 | 0 | 0 |
| $0.15 | 0 | 3 | $222.50 | $27.61 | 0 | 3 |
| $0.15 | 0 | 79 | $225.00 | $30.11 | 0 | 0 |
| $0.10 | 5 | 19 | $230.00 | $35.11 | 0 | 0 |
| $0.13 | 0 | 12 | $235.00 | $40.10 | 0 | 0 |
| $0.12 | 0 | 15 | $240.00 | $45.10 | 0 | 0 |
| $0.11 | 0 | 12 | $245.00 | $50.09 | 0 | 0 |
| $0.40 | 1 | 64 | $250.00 | $55.09 | 0 | 0 |
| $0.09 | 0 | 1 | $255.00 | $60.08 | 0 | 0 |
| $0.09 | 0 | 0 | $260.00 | $65.08 | 0 | 0 |
| $0.08 | 0 | 2 | $265.00 | $70.08 | 0 | 0 |
| $0.07 | 0 | 12 | $270.00 | $75.07 | 0 | 0 |
| $0.06 | 0 | 0 | $275.00 | $80.07 | 0 | 0 |
| $0.05 | 0 | 3 | $280.00 | $85.07 | 0 | 0 |
Oct 9, 2026 (53个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $96.73 | 0 | 39 | $100.00 | $0.00 | 0 | 0 |
| $91.73 | 0 | 20 | $105.00 | $0.00 | 0 | 0 |
| $86.73 | 0 | 3 | $110.00 | $0.00 | 0 | 0 |
| $81.73 | 0 | 4 | $115.00 | $0.00 | 0 | 1 |
| $76.73 | 0 | 4 | $120.00 | $0.00 | 0 | 4 |
| $71.73 | 0 | 3 | $125.00 | $0.00 | 0 | 3 |
| $66.73 | 0 | 1 | $130.00 | $0.00 | 0 | 1 |
| $61.73 | 0 | 3 | $135.00 | $0.00 | 0 | 9 |
| $56.73 | 0 | 0 | $140.00 | $0.00 | 0 | 5 |
| $51.73 | 0 | 0 | $145.00 | $0.00 | 0 | 673 |
| $46.73 | 0 | 7 | $150.00 | $0.05 | 1 | 91 |
| $44.23 | 0 | 0 | $152.50 | $0.00 | 0 | 2 |
| $41.73 | 0 | 0 | $155.00 | $0.00 | 0 | 85 |
| $39.23 | 0 | 0 | $157.50 | $0.00 | 0 | 2 |
| $36.73 | 0 | 0 | $160.00 | $0.00 | 0 | 43 |
| $34.23 | 0 | 0 | $162.50 | $0.00 | 0 | 45 |
| $31.74 | 0 | 12 | $165.00 | $0.00 | 0 | 264 |
| $29.24 | 0 | 2 | $167.50 | $0.00 | 0 | 7 |
| $26.75 | 0 | 606 | $170.00 | $0.01 | 0 | 517 |
| $24.26 | 0 | 3 | $172.50 | $0.03 | 0 | 23 |
| $21.79 | 0 | 65 | $175.00 | $0.06 | 0 | 186 |
| $19.33 | 0 | 3 | $177.50 | $0.09 | 0 | 53 |
| $16.86 | 0 | 98 | $180.00 | $0.13 | 0 | 1,090 |
| $14.40 | 0 | 169 | $182.50 | $0.16 | 0 | 54 |
| $11.94 | 0 | 251 | $185.00 | $0.05 | 1 | 185 |
| $9.67 | 0 | 307 | $187.50 | $0.43 | 0 | 80 |
| $7.56 | 0 | 104 | $190.00 | $0.83 | 0 | 1,105 |
| $5.46 | 0 | 347 | $192.50 | $1.22 | 0 | 106 |
| $2.00 | 28 | 333 | $195.00 | $1.49 | 1 | 355 |
| $1.07 | 156 | 155 | $197.50 | $2.75 | 2 | 254 |
| $0.50 | 171 | 2,682 | $200.00 | $3.50 | 10 | 194 |
| $0.15 | 34 | 57 | $202.50 | $5.00 | 1 | 31 |
| $0.10 | 121 | 2,967 | $205.00 | $7.25 | 2 | 26 |
| $0.35 | 2 | 110 | $207.50 | $10.98 | 0 | 36 |
| $0.10 | 1 | 201 | $210.00 | $13.42 | 0 | 8 |
| $0.10 | 0 | 48 | $212.50 | $15.87 | 0 | 0 |
| $0.05 | 0 | 110 | $215.00 | $18.32 | 0 | 0 |
| $0.02 | 0 | 34 | $217.50 | $20.79 | 0 | 0 |
| $0.01 | 3 | 211 | $220.00 | $23.28 | 0 | 0 |
| $0.00 | 0 | 91 | $222.50 | $25.78 | 0 | 0 |
| $0.00 | 0 | 63 | $225.00 | $28.28 | 0 | 0 |
| $0.00 | 0 | 0 | $227.50 | $30.78 | 0 | 0 |
| $0.00 | 0 | 28 | $230.00 | $33.28 | 0 | 0 |
| $0.00 | 0 | 12 | $235.00 | $38.28 | 0 | 0 |
| $0.00 | 0 | 4 | $240.00 | $43.28 | 0 | 0 |
| $0.00 | 0 | 2 | $245.00 | $48.28 | 0 | 0 |
| $0.00 | 0 | 3 | $250.00 | $53.28 | 0 | 0 |
| $0.00 | 0 | 1 | $255.00 | $58.28 | 0 | 0 |
| $0.00 | 0 | 3 | $260.00 | $63.28 | 0 | 0 |
| $0.00 | 0 | 1 | $265.00 | $68.28 | 0 | 0 |
| $0.00 | 0 | 1 | $270.00 | $73.28 | 0 | 0 |
| $0.00 | 0 | 2 | $275.00 | $78.28 | 0 | 0 |
| $0.00 | 0 | 3 | $280.00 | $83.28 | 0 | 0 |
Oct 16, 2026 (52个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $54.02 | 0 | 0 | $125.00 | $0.05 | 19 | 391 |
| $49.02 | 0 | 20 | $130.00 | $0.10 | 10 | 391 |
| $44.02 | 0 | 0 | $135.00 | $0.00 | 0 | 227 |
| $39.03 | 0 | 1 | $140.00 | $0.00 | 0 | 287 |
| $34.03 | 0 | 10 | $145.00 | $0.10 | 7 | 221 |
| $21.45 | 5 | 16 | $150.00 | $0.09 | 5 | 700 |
| $26.57 | 0 | 3 | $152.50 | $0.04 | 0 | 0 |
| $24.10 | 0 | 2 | $155.00 | $0.05 | 26 | 3,896 |
| $21.67 | 0 | 1 | $157.50 | $0.15 | 22 | 21 |
| $19.28 | 0 | 10 | $160.00 | $0.10 | 38 | 751 |
| $17.05 | 0 | 0 | $162.50 | $0.65 | 10 | 170 |
| $14.83 | 0 | 62 | $165.00 | $0.40 | 387 | 961 |
| $12.60 | 0 | 0 | $167.50 | $0.90 | 96 | 395 |
| $5.05 | 4 | 268 | $170.00 | $1.00 | 63 | 1,155 |
| $2.35 | 22 | 14 | $172.50 | $3.04 | 51 | 163 |
| $3.40 | 89 | 412 | $175.00 | $3.58 | 70 | 645 |
| $1.05 | 13 | 23 | $177.50 | $5.87 | 19 | 291 |
| $0.75 | 114 | 721 | $180.00 | $5.83 | 181 | 578 |
| $0.47 | 20 | 407 | $182.50 | $9.60 | 16 | 330 |
| $0.30 | 119 | 641 | $185.00 | $11.02 | 58 | 934 |
| $0.20 | 38 | 131 | $187.50 | $13.65 | 27 | 191 |
| $0.11 | 737 | 1,214 | $190.00 | $16.98 | 16 | 365 |
| $0.13 | 14 | 278 | $192.50 | $20.08 | 23 | 5 |
| $0.07 | 85 | 1,300 | $195.00 | $22.18 | 513 | 3 |
| $0.06 | 5 | 335 | $197.50 | $26.50 | 115 | 1 |
| $0.04 | 9 | 1,594 | $200.00 | $25.70 | 457 | 55 |
| $0.33 | 2,542 | 370 | $202.50 | $32.50 | 58 | 6 |
| $0.05 | 4 | 666 | $205.00 | $34.60 | 384 | 5 |
| $0.25 | 3 | 241 | $207.50 | $36.29 | 10 | 2 |
| $0.01 | 2,559 | 1,635 | $210.00 | $40.10 | 141 | 2 |
| $0.05 | 5 | 111 | $212.50 | $33.69 | 0 | 1 |
| $0.05 | 31 | 283 | $215.00 | $36.19 | 0 | 0 |
| $0.01 | 0 | 23 | $217.50 | $38.69 | 0 | 0 |
| $0.01 | 24 | 1,855 | $220.00 | $41.19 | 0 | 0 |
| $0.13 | 1 | 39 | $222.50 | $43.69 | 0 | 0 |
| $0.09 | 1 | 47 | $225.00 | $46.19 | 0 | 0 |
| $0.00 | 0 | 2 | $227.50 | $48.69 | 0 | 0 |
| $0.00 | 0 | 867 | $230.00 | $51.19 | 0 | 0 |
| $0.00 | 0 | 12 | $232.50 | $53.69 | 0 | 0 |
| $0.00 | 0 | 16 | $235.00 | $56.19 | 0 | 0 |
| $0.00 | 0 | 0 | $237.50 | $58.69 | 0 | 0 |
| $0.00 | 0 | 576 | $240.00 | $61.19 | 0 | 0 |
| $0.00 | 0 | 1 | $242.50 | $63.69 | 0 | 0 |
| $0.00 | 0 | 14 | $245.00 | $66.19 | 0 | 0 |
| $0.00 | 0 | 0 | $247.50 | $76.86 | 4 | 0 |
| $0.00 | 0 | 162 | $250.00 | $79.35 | 4 | 0 |
| $0.00 | 0 | 0 | $255.00 | $76.19 | 0 | 0 |
| $0.00 | 0 | 93 | $260.00 | $81.19 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $86.19 | 0 | 0 |
| $0.00 | 0 | 783 | $270.00 | $91.19 | 0 | 0 |
| $0.00 | 0 | 272 | $280.00 | $101.19 | 0 | 0 |
| $0.00 | 0 | 14 | $290.00 | $111.19 | 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 | |
| $74.54 | 0 | 0 | $100.00 | $0.10 | 1 | 0 |
| $69.55 | 0 | 0 | $105.00 | $0.08 | 1 | 0 |
| $64.55 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $59.56 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $54.56 | 0 | 0 | $120.00 | $0.00 | 0 | 2 |
| $49.57 | 0 | 0 | $125.00 | $0.00 | 0 | 3 |
| $44.58 | 0 | 0 | $130.00 | $0.01 | 0 | 15 |
| $39.61 | 0 | 0 | $135.00 | $0.04 | 0 | 16 |
| $34.69 | 0 | 0 | $140.00 | $0.11 | 0 | 41 |
| $29.85 | 0 | 0 | $145.00 | $0.50 | 138 | 124 |
| $24.24 | 1 | 0 | $147.00 | $0.52 | 6 | 1 |
| $23.25 | 1 | 0 | $148.00 | $0.53 | 2 | 1 |
| $26.08 | 0 | 0 | $149.00 | $0.35 | 3 | 1 |
| $25.16 | 0 | 51 | $150.00 | $0.78 | 45 | 75 |
| $22.89 | 0 | 0 | $152.50 | $1.15 | 142 | 0 |
| $20.63 | 0 | 2 | $155.00 | $1.55 | 28 | 340 |
| $18.40 | 0 | 0 | $157.50 | $2.21 | 178 | 18 |
| $11.15 | 203 | 6 | $160.00 | $2.86 | 247 | 904 |
| $9.38 | 10 | 0 | $162.50 | $3.70 | 133 | 64 |
| $6.00 | 4 | 10 | $165.00 | $4.89 | 193 | 178 |
| $4.60 | 42 | 5 | $167.50 | $5.63 | 62 | 38 |
| $3.70 | 132 | 199 | $170.00 | $7.06 | 114 | 428 |
| $3.70 | 78 | 34 | $172.50 | $8.39 | 41 | 25 |
| $2.22 | 55 | 14 | $175.00 | $11.65 | 55 | 464 |
| $1.57 | 55 | 2,584 | $177.50 | $10.25 | 4 | 11 |
| $1.25 | 44 | 129 | $180.00 | $15.25 | 17 | 644 |
| $1.13 | 71 | 2,577 | $182.50 | $15.95 | 1 | 133 |
| $0.55 | 86 | 465 | $185.00 | $19.75 | 60 | 537 |
| $0.50 | 30 | 11 | $187.50 | $19.92 | 2 | 35 |
| $0.40 | 172 | 165 | $190.00 | $21.20 | 1 | 943 |
| $0.30 | 31 | 69 | $192.50 | $19.06 | 0 | 44 |
| $0.44 | 219 | 293 | $195.00 | $25.85 | 1 | 124 |
| $0.05 | 10 | 53 | $197.50 | $23.65 | 0 | 1,672 |
| $0.50 | 2 | 907 | $200.00 | $25.95 | 0 | 67 |
| $0.58 | 56 | 13 | $202.50 | $28.41 | 0 | 5 |
| $0.10 | 4 | 218 | $205.00 | $30.86 | 0 | 13 |
| $0.89 | 1 | 13 | $207.50 | $33.31 | 0 | 29 |
| $0.10 | 38 | 519 | $210.00 | $35.76 | 0 | 1 |
| $0.28 | 0 | 16 | $212.50 | $38.22 | 0 | 0 |
| $0.40 | 10 | 727 | $215.00 | $40.67 | 0 | 0 |
| $0.18 | 0 | 5 | $217.50 | $43.13 | 0 | 0 |
| $0.30 | 23 | 222 | $220.00 | $45.60 | 0 | 0 |
| $0.11 | 0 | 20 | $222.50 | $48.07 | 0 | 0 |
| $0.08 | 0 | 78 | $225.00 | $50.55 | 0 | 0 |
| $0.06 | 0 | 0 | $227.50 | $53.04 | 0 | 0 |
| $1.13 | 20 | 44 | $230.00 | $55.54 | 0 | 0 |
| $0.03 | 0 | 4 | $232.50 | $58.04 | 0 | 0 |
| $1.26 | 2 | 93 | $235.00 | $60.54 | 0 | 0 |
| $1.95 | 10 | 56 | $240.00 | $65.54 | 0 | 0 |
| $2.22 | 2 | 64 | $245.00 | $70.54 | 0 | 0 |
| $0.00 | 0 | 36 | $250.00 | $75.54 | 0 | 0 |
| $0.53 | 4 | 50 | $255.00 | $80.54 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $85.54 | 0 | 0 |
| $0.00 | 0 | 1 | $265.00 | $90.54 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $95.54 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $100.54 | 0 | 0 |
| $0.00 | 0 | 21 | $280.00 | $105.54 | 0 | 0 |
Oct 30, 2026 (50个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $75.15 | 0 | 0 | $100.00 | $0.05 | 0 | 0 |
| $70.18 | 0 | 0 | $105.00 | $0.07 | 0 | 0 |
| $65.22 | 0 | 0 | $110.00 | $0.10 | 0 | 1 |
| $60.27 | 0 | 0 | $115.00 | $0.14 | 0 | 1 |
| $55.34 | 0 | 0 | $120.00 | $0.20 | 0 | 12 |
| $50.43 | 0 | 0 | $125.00 | $0.29 | 0 | 8 |
| $45.55 | 0 | 0 | $130.00 | $0.40 | 0 | 23 |
| $40.71 | 0 | 0 | $135.00 | $0.55 | 0 | 15 |
| $35.92 | 0 | 1 | $140.00 | $0.75 | 0 | 42 |
| $31.44 | 0 | 1 | $145.00 | $1.40 | 1 | 24 |
| $22.00 | 1 | 11 | $150.00 | $2.59 | 27 | 77 |
| $0.00 | 0 | 0 | $152.50 | $0.00 | 0 | 0 |
| $22.82 | 0 | 0 | $155.00 | $4.12 | 4 | 101 |
| $20.97 | 0 | 0 | $157.50 | $3.29 | 0 | 0 |
| $19.13 | 0 | 4 | $160.00 | $5.00 | 263 | 287 |
| $17.28 | 0 | 0 | $162.50 | $5.52 | 3 | 1 |
| $15.44 | 0 | 3 | $165.00 | $8.70 | 9 | 197 |
| $8.50 | 1 | 0 | $167.50 | $8.87 | 4 | 7 |
| $7.30 | 23 | 185 | $170.00 | $11.35 | 55 | 314 |
| $7.80 | 1 | 176 | $172.50 | $11.72 | 27 | 24 |
| $6.42 | 1 | 7 | $175.00 | $14.20 | 41 | 181 |
| $6.00 | 2 | 0 | $177.50 | $14.36 | 2 | 10 |
| $4.00 | 305 | 23 | $180.00 | $17.68 | 67 | 553 |
| $4.45 | 1 | 23 | $182.50 | $13.73 | 0 | 13 |
| $3.63 | 4 | 66 | $185.00 | $18.90 | 2 | 61 |
| $2.55 | 3 | 2 | $187.50 | $17.20 | 0 | 1 |
| $2.35 | 20 | 46 | $190.00 | $19.03 | 0 | 104 |
| $1.95 | 29 | 5 | $192.50 | $20.86 | 0 | 3 |
| $1.25 | 25 | 54 | $195.00 | $22.91 | 0 | 66 |
| $2.54 | 0 | 10 | $197.50 | $24.96 | 0 | 0 |
| $1.05 | 222 | 199 | $200.00 | $27.01 | 0 | 63 |
| $1.19 | 25 | 2 | $202.50 | $29.36 | 0 | 0 |
| $1.00 | 1 | 429 | $205.00 | $40.70 | 6 | 101 |
| $1.58 | 0 | 4 | $207.50 | $34.06 | 0 | 3 |
| $0.90 | 1 | 423 | $210.00 | $36.41 | 0 | 72 |
| $0.63 | 2 | 2 | $212.50 | $38.76 | 0 | 0 |
| $0.61 | 3 | 1,187 | $215.00 | $41.12 | 0 | 111 |
| $0.89 | 1 | 0 | $217.50 | $43.48 | 0 | 0 |
| $0.35 | 1,043 | 1,064 | $220.00 | $45.85 | 0 | 126 |
| $0.20 | 503 | 581 | $225.00 | $50.62 | 0 | 0 |
| $0.30 | 0 | 161 | $230.00 | $55.55 | 0 | 0 |
| $0.20 | 0 | 122 | $235.00 | $60.54 | 0 | 0 |
| $0.20 | 3 | 36 | $240.00 | $65.54 | 0 | 0 |
| $0.15 | 1 | 22 | $245.00 | $70.54 | 0 | 0 |
| $0.19 | 11 | 60 | $250.00 | $75.54 | 0 | 0 |
| $0.05 | 1 | 23 | $255.00 | $80.54 | 0 | 0 |
| $0.02 | 0 | 25 | $260.00 | $85.54 | 0 | 0 |
| $0.02 | 0 | 39 | $265.00 | $90.54 | 0 | 0 |
| $0.01 | 0 | 2 | $270.00 | $95.54 | 0 | 0 |
| $0.01 | 0 | 0 | $275.00 | $100.54 | 0 | 0 |
Nov 6, 2026 (44个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $75.57 | 0 | 1 | $100.00 | $0.05 | 1 | 1 |
| $70.68 | 0 | 0 | $105.00 | $0.52 | 0 | 1 |
| $65.82 | 0 | 0 | $110.00 | $0.64 | 0 | 0 |
| $60.97 | 0 | 0 | $115.00 | $0.79 | 0 | 0 |
| $56.15 | 0 | 0 | $120.00 | $0.96 | 0 | 2 |
| $51.37 | 0 | 0 | $125.00 | $1.16 | 0 | 0 |
| $46.61 | 0 | 0 | $130.00 | $0.90 | 15 | 0 |
| $41.89 | 0 | 0 | $135.00 | $1.00 | 14 | 1 |
| $37.17 | 0 | 0 | $140.00 | $2.08 | 2 | 7 |
| $32.45 | 0 | 0 | $145.00 | $2.20 | 0 | 21 |
| $27.73 | 0 | 0 | $150.00 | $3.00 | 25 | 54 |
| $0.00 | 0 | 0 | $152.50 | $0.00 | 0 | 0 |
| $23.85 | 0 | 5 | $155.00 | $4.10 | 1 | 380 |
| $0.00 | 0 | 0 | $157.50 | $0.00 | 0 | 0 |
| $20.52 | 0 | 0 | $160.00 | $6.40 | 4 | 71 |
| $0.00 | 0 | 0 | $162.50 | $0.00 | 0 | 0 |
| $12.80 | 2 | 75 | $165.00 | $9.57 | 103 | 239 |
| $0.00 | 0 | 0 | $167.50 | $0.00 | 0 | 0 |
| $9.30 | 1 | 1 | $170.00 | $10.40 | 2 | 140 |
| $0.00 | 0 | 0 | $172.50 | $0.00 | 0 | 0 |
| $11.43 | 0 | 1 | $175.00 | $13.48 | 17 | 89 |
| $0.00 | 0 | 0 | $177.50 | $0.00 | 0 | 0 |
| $6.71 | 5 | 12 | $180.00 | $13.43 | 0 | 130 |
| $0.00 | 0 | 0 | $182.50 | $0.00 | 0 | 0 |
| $6.95 | 0 | 20 | $185.00 | $20.20 | 1 | 19 |
| $0.00 | 0 | 0 | $187.50 | $0.00 | 0 | 0 |
| $3.30 | 3 | 165 | $190.00 | $24.80 | 3 | 41 |
| $0.00 | 0 | 0 | $192.50 | $0.00 | 0 | 0 |
| $2.37 | 21 | 36 | $195.00 | $24.08 | 0 | 6 |
| $1.83 | 55 | 119 | $200.00 | $28.08 | 0 | 57 |
| $2.40 | 0 | 69 | $205.00 | $32.24 | 0 | 4 |
| $1.14 | 1 | 20 | $210.00 | $36.92 | 0 | 48 |
| $0.95 | 41 | 37 | $215.00 | $41.60 | 0 | 1 |
| $0.61 | 6 | 35 | $220.00 | $46.29 | 0 | 5 |
| $0.62 | 41 | 18 | $225.00 | $51.00 | 0 | 3 |
| $0.60 | 1,001 | 1,019 | $230.00 | $55.80 | 0 | 0 |
| $0.57 | 0 | 1 | $235.00 | $60.66 | 0 | 0 |
| $0.42 | 0 | 39 | $240.00 | $65.58 | 0 | 0 |
| $0.31 | 0 | 5 | $245.00 | $70.54 | 0 | 0 |
| $0.23 | 0 | 20 | $250.00 | $75.54 | 0 | 0 |
| $0.16 | 0 | 1 | $255.00 | $80.54 | 0 | 0 |
| $0.12 | 0 | 0 | $260.00 | $85.54 | 0 | 0 |
| $0.09 | 0 | 10 | $265.00 | $90.54 | 0 | 0 |
| $0.06 | 0 | 4 | $270.00 | $95.54 | 0 | 0 |
Nov 13, 2026 (35个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $75.63 | 0 | 0 | $100.00 | $0.65 | 0 | 0 |
| $70.72 | 0 | 0 | $105.00 | $0.72 | 0 | 0 |
| $65.80 | 0 | 0 | $110.00 | $0.78 | 0 | 0 |
| $60.88 | 0 | 0 | $115.00 | $0.85 | 0 | 0 |
| $55.97 | 0 | 0 | $120.00 | $0.92 | 0 | 1 |
| $51.05 | 0 | 0 | $125.00 | $0.60 | 4 | 1 |
| $46.14 | 0 | 0 | $130.00 | $1.10 | 26 | 3 |
| $41.43 | 0 | 0 | $135.00 | $1.33 | 0 | 6 |
| $36.73 | 0 | 0 | $140.00 | $2.32 | 2 | 23 |
| $32.34 | 0 | 0 | $145.00 | $3.60 | 3 | 28 |
| $28.16 | 0 | 0 | $150.00 | $4.30 | 2 | 47 |
| $23.99 | 0 | 0 | $155.00 | $6.04 | 6 | 18 |
| $20.86 | 0 | 0 | $160.00 | $7.50 | 4 | 72 |
| $17.74 | 0 | 0 | $165.00 | $9.60 | 4 | 30 |
| $14.99 | 0 | 3 | $170.00 | $13.20 | 24 | 41 |
| $8.60 | 13 | 12 | $175.00 | $15.58 | 32 | 40 |
| $10.18 | 0 | 14 | $180.00 | $15.01 | 0 | 37 |
| $5.80 | 1 | 3 | $185.00 | $20.30 | 1 | 9 |
| $4.69 | 3 | 4 | $190.00 | $21.60 | 0 | 34 |
| $3.23 | 4 | 6 | $195.00 | $25.26 | 0 | 2 |
| $2.52 | 3 | 14 | $200.00 | $29.06 | 0 | 50 |
| $1.85 | 62 | 35 | $205.00 | $33.08 | 0 | 0 |
| $2.60 | 0 | 27 | $210.00 | $37.49 | 0 | 0 |
| $2.00 | 0 | 4 | $215.00 | $41.92 | 0 | 0 |
| $1.09 | 53 | 11 | $220.00 | $46.75 | 0 | 0 |
| $1.73 | 0 | 1 | $225.00 | $51.67 | 0 | 0 |
| $1.64 | 0 | 3 | $230.00 | $56.58 | 0 | 0 |
| $1.55 | 0 | 23 | $235.00 | $61.49 | 0 | 0 |
| $1.46 | 0 | 2 | $240.00 | $66.41 | 0 | 0 |
| $1.37 | 0 | 8 | $245.00 | $71.32 | 0 | 0 |
| $1.28 | 0 | 0 | $250.00 | $76.24 | 0 | 0 |
| $1.19 | 0 | 5 | $255.00 | $81.16 | 0 | 0 |
| $1.11 | 0 | 3 | $260.00 | $86.09 | 0 | 0 |
| $0.20 | 1 | 4 | $265.00 | $91.01 | 0 | 0 |
| $0.94 | 0 | 8 | $270.00 | $95.94 | 0 | 0 |
期权链仅覆盖最近8个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 12:02，每日更新几次，非实时数据。
仅供参考，不构成投资建议。期权交易存在风险，并非适合所有投资者。
报价时间 2026-10-16 20:02:24 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
科磊 讨论区 0 条评论