可口可乐
KO
93.90
+1.90
+2.07%
可口可乐
US · KO
#37 按市值排名
上市于 1970
93.90
+1.90
+2.07%
实时 - 追踪5344个代码 - 心跳于251秒前
· 2026-10-16 19:59
✦ 今日期权资金流向
看涨占优
45413 20135
■ 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 2.3 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22.74%——对应一个标准差的波动区间大约为$88.09–$99.71。
期权隐含区间（约68%概率），27天
$88.09现价 $93.90$99.71
分析师目标价区间（约12个月）
$86.00均值 $96.67$104.00
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 | 看涨 | $1.99 | 7,415 | 6,272 | 43.40% |
| Oct 16 $89.00 | 看涨 | $3.36 | 6,210 | 1,898 | 50.51% |
| Oct 16 $92.50 | 看涨 | $0.25 | 3,998 | 5,607 | 42.98% |
| Oct 2 $87.00 | 看涨 | $0.06 | 3,583 | 3,149 | 33.47% |
| Sep 25 $89.00 | 看涨 | $0.48 | 2,467 | 6,915 | 16.47% |
| Oct 16 $94.00 | 看涨 | $0.03 | 2,356 | 1,012 | 48.21% |
| Oct 23 $91.00 | 看跌 | $0.19 | 1,866 | 429 | 21.54% |
| Oct 23 $93.00 | 看跌 | $0.61 | 1,859 | 245 | 20.98% |
| Oct 16 $90.00 | 看跌 | $0.05 | 1,710 | 3,835 | 47.95% |
| Oct 23 $95.00 | 看涨 | $0.46 | 1,661 | 380 | 18.75% |
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 (34个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $42.85 | 1 | 0 | $45.00 | $0.00 | 0 | 0 |
| $38.46 | 1 | 0 | $50.00 | $0.00 | 0 | 0 |
| $33.16 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $28.10 | 1 | 0 | $60.00 | $0.00 | 0 | 10 |
| $23.17 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $18.85 | 2 | 4 | $70.00 | $0.00 | 0 | 15 |
| $13.18 | 0 | 0 | $75.00 | $0.01 | 0 | 190 |
| $12.19 | 0 | 2 | $76.00 | $0.01 | 0 | 10 |
| $11.19 | 0 | 0 | $77.00 | $0.01 | 0 | 7 |
| $10.19 | 0 | 0 | $78.00 | $0.01 | 0 | 53 |
| $9.20 | 0 | 0 | $79.00 | $0.02 | 0 | 30 |
| $7.77 | 2 | 7 | $80.00 | $0.01 | 2 | 53 |
| $7.21 | 0 | 0 | $81.00 | $0.03 | 0 | 43 |
| $6.21 | 0 | 0 | $82.00 | $0.02 | 8 | 53 |
| $4.90 | 5 | 19 | $83.00 | $0.02 | 102 | 168 |
| $3.95 | 3 | 2 | $84.00 | $0.04 | 225 | 230 |
| $2.96 | 2 | 40 | $85.00 | $0.07 | 212 | 840 |
| $2.41 | 16 | 36 | $86.00 | $0.18 | 386 | 819 |
| $1.66 | 30 | 105 | $87.00 | $0.33 | 316 | 932 |
| $0.90 | 804 | 996 | $88.00 | $0.68 | 743 | 413 |
| $0.48 | 2,467 | 6,915 | $89.00 | $1.30 | 92 | 197 |
| $0.20 | 866 | 1,258 | $90.00 | $2.02 | 31 | 283 |
| $0.11 | 209 | 6,573 | $91.00 | $2.99 | 0 | 96 |
| $0.04 | 89 | 875 | $92.00 | $3.94 | 0 | 38 |
| $0.02 | 5 | 242 | $93.00 | $4.94 | 0 | 1 |
| $0.02 | 1 | 292 | $94.00 | $5.94 | 0 | 0 |
| $0.01 | 1 | 217 | $95.00 | $6.94 | 0 | 0 |
| $0.01 | 0 | 680 | $96.00 | $7.94 | 0 | 0 |
| $0.01 | 1 | 41 | $97.00 | $8.94 | 0 | 0 |
| $0.00 | 0 | 11 | $98.00 | $9.94 | 0 | 0 |
| $0.00 | 0 | 90 | $99.00 | $10.94 | 0 | 0 |
| $0.00 | 0 | 25 | $100.00 | $11.94 | 0 | 0 |
| $0.00 | 0 | 0 | $101.00 | $12.94 | 0 | 0 |
| $0.00 | 0 | 17 | $102.00 | $13.94 | 0 | 0 |
Oct 2, 2026 (34个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $41.16 | 19 | 55 | $45.00 | $0.00 | 0 | 0 |
| $36.18 | 39 | 38 | $50.00 | $0.00 | 0 | 0 |
| $31.40 | 35 | 35 | $55.00 | $0.00 | 0 | 0 |
| $26.40 | 17 | 12 | $60.00 | $0.00 | 0 | 0 |
| $21.41 | 17 | 7 | $65.00 | $0.00 | 0 | 3 |
| $16.41 | 16 | 12 | $70.00 | $0.00 | 0 | 2 |
| $11.05 | 19 | 21 | $75.00 | $0.00 | 0 | 18 |
| $10.09 | 19 | 22 | $76.00 | $0.00 | 0 | 12 |
| $8.95 | 20 | 18 | $77.00 | $0.44 | 3 | 17 |
| $7.93 | 20 | 14 | $78.00 | $0.00 | 0 | 21 |
| $7.13 | 29 | 14 | $79.00 | $0.00 | 0 | 36 |
| $5.95 | 19 | 13 | $80.00 | $0.00 | 0 | 31 |
| $5.35 | 23 | 21 | $81.00 | $0.01 | 46 | 204 |
| $4.00 | 8 | 4 | $82.00 | $0.07 | 2 | 718 |
| $3.12 | 0 | 9 | $83.00 | $0.04 | 2 | 130 |
| $2.47 | 2 | 8 | $84.00 | $0.02 | 25 | 808 |
| $1.14 | 36 | 62 | $85.00 | $0.07 | 224 | 1,886 |
| $0.39 | 1,482 | 912 | $86.00 | $0.18 | 660 | 4,126 |
| $0.06 | 3,583 | 3,149 | $87.00 | $1.00 | 153 | 1,397 |
| $0.03 | 862 | 2,767 | $88.00 | $1.97 | 55 | 685 |
| $0.01 | 380 | 7,795 | $89.00 | $2.92 | 14 | 247 |
| $0.01 | 138 | 2,488 | $90.00 | $3.80 | 1 | 6 |
| $0.02 | 12 | 7,084 | $91.00 | $4.92 | 0 | 0 |
| $0.02 | 32 | 905 | $92.00 | $5.92 | 0 | 0 |
| $0.02 | 7 | 444 | $93.00 | $6.92 | 0 | 0 |
| $0.00 | 0 | 359 | $94.00 | $7.92 | 0 | 0 |
| $0.05 | 5 | 292 | $95.00 | $8.92 | 0 | 1 |
| $0.00 | 0 | 52 | $96.00 | $9.92 | 0 | 0 |
| $0.00 | 0 | 43 | $97.00 | $10.92 | 0 | 0 |
| $0.00 | 0 | 12 | $98.00 | $11.92 | 0 | 0 |
| $0.00 | 0 | 7 | $99.00 | $12.92 | 0 | 0 |
| $0.00 | 0 | 274 | $100.00 | $13.92 | 0 | 0 |
| $0.00 | 0 | 3 | $101.00 | $14.92 | 0 | 0 |
| $0.00 | 0 | 10 | $102.00 | $15.92 | 0 | 0 |
Oct 9, 2026 (34个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $42.78 | 0 | 16 | $45.00 | $0.00 | 0 | 2 |
| $37.91 | 1 | 16 | $50.00 | $0.00 | 0 | 2 |
| $32.91 | 2 | 6 | $55.00 | $0.00 | 0 | 2 |
| $28.20 | 2 | 12 | $60.00 | $0.00 | 0 | 1 |
| $22.98 | 2 | 6 | $65.00 | $0.00 | 0 | 0 |
| $18.00 | 2 | 3 | $70.00 | $0.00 | 0 | 2 |
| $13.09 | 2 | 17 | $75.00 | $0.00 | 0 | 39 |
| $12.09 | 2 | 7 | $76.00 | $0.00 | 0 | 11 |
| $10.83 | 2 | 8 | $77.00 | $0.00 | 0 | 18 |
| $9.88 | 1 | 7 | $78.00 | $0.00 | 0 | 30 |
| $8.78 | 0 | 4 | $79.00 | $0.00 | 0 | 20 |
| $8.02 | 2 | 13 | $80.00 | $0.00 | 0 | 71 |
| $6.77 | 2 | 30 | $81.00 | $0.00 | 0 | 445 |
| $5.85 | 1 | 11 | $82.00 | $0.00 | 0 | 538 |
| $4.78 | 0 | 36 | $83.00 | $0.00 | 0 | 917 |
| $3.78 | 0 | 102 | $84.00 | $0.01 | 108 | 2,367 |
| $2.78 | 2 | 170 | $85.00 | $0.01 | 9 | 2,885 |
| $2.01 | 41 | 4,275 | $86.00 | $0.01 | 31 | 3,879 |
| $1.03 | 45 | 8,575 | $87.00 | $0.01 | 158 | 1,844 |
| $0.26 | 355 | 8,748 | $88.00 | $0.32 | 34 | 704 |
| $0.03 | 121 | 3,431 | $89.00 | $1.19 | 101 | 112 |
| $0.04 | 4 | 1,235 | $90.00 | $2.25 | 0 | 5 |
| $0.00 | 0 | 573 | $91.00 | $3.23 | 0 | 0 |
| $0.00 | 0 | 644 | $92.00 | $4.23 | 0 | 0 |
| $0.00 | 0 | 750 | $93.00 | $5.23 | 0 | 0 |
| $0.02 | 48 | 244 | $94.00 | $6.23 | 0 | 0 |
| $0.00 | 0 | 77 | $95.00 | $7.23 | 0 | 0 |
| $0.00 | 0 | 14 | $96.00 | $8.23 | 0 | 0 |
| $0.00 | 0 | 33 | $97.00 | $9.23 | 0 | 0 |
| $0.00 | 0 | 41 | $98.00 | $10.23 | 0 | 0 |
| $0.00 | 0 | 5 | $99.00 | $11.23 | 0 | 0 |
| $0.00 | 0 | 1 | $100.00 | $12.23 | 0 | 0 |
| $0.00 | 0 | 1 | $101.00 | $13.23 | 0 | 0 |
| $0.00 | 0 | 13 | $102.00 | $14.23 | 0 | 0 |
Oct 16, 2026 (48个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $52.46 | 7 | 8 | $40.00 | $0.00 | 0 | 4 |
| $49.86 | 10 | 5 | $42.50 | $0.00 | 0 | 8 |
| $47.44 | 17 | 6 | $45.00 | $0.00 | 0 | 0 |
| $45.06 | 13 | 3 | $47.50 | $0.00 | 0 | 0 |
| $42.72 | 13 | 10 | $50.00 | $0.00 | 0 | 5 |
| $37.27 | 12 | 7 | $55.00 | $0.00 | 0 | 83 |
| $32.50 | 12 | 4 | $60.00 | $0.05 | 2 | 686 |
| $27.51 | 12 | 44 | $65.00 | $0.00 | 0 | 1,325 |
| $24.31 | 0 | 1 | $67.50 | $0.00 | 0 | 1,974 |
| $22.38 | 12 | 97 | $70.00 | $0.00 | 0 | 2,114 |
| $19.83 | 12 | 4 | $72.50 | $0.00 | 0 | 3,519 |
| $17.37 | 17 | 20 | $75.00 | $0.00 | 0 | 6,161 |
| $16.49 | 12 | 4 | $76.00 | $0.03 | 14 | 20 |
| $15.60 | 12 | 5 | $77.00 | $0.04 | 64 | 68 |
| $15.04 | 59 | 71 | $77.50 | $0.00 | 0 | 3,630 |
| $14.47 | 59 | 49 | $78.00 | $0.00 | 0 | 12 |
| $13.76 | 12 | 10 | $79.00 | $0.00 | 0 | 13 |
| $12.76 | 20 | 96 | $80.00 | $0.03 | 2 | 3,931 |
| $11.65 | 12 | 26 | $81.00 | $0.27 | 1 | 27 |
| $10.57 | 12 | 6 | $82.00 | $0.03 | 2 | 134 |
| $10.08 | 13 | 1,104 | $82.50 | $0.01 | 16 | 2,810 |
| $9.53 | 13 | 9 | $83.00 | $0.04 | 4 | 2,098 |
| $8.40 | 18 | 1,648 | $84.00 | $0.02 | 7 | 1,164 |
| $7.32 | 62 | 2,329 | $85.00 | $0.01 | 33 | 4,751 |
| $6.99 | 23 | 279 | $86.00 | $0.01 | 15 | 1,875 |
| $4.85 | 20 | 977 | $87.00 | $0.02 | 140 | 904 |
| $4.50 | 106 | 6,844 | $87.50 | $0.01 | 40 | 2,986 |
| $4.38 | 185 | 2,594 | $88.00 | $0.01 | 71 | 1,873 |
| $3.36 | 6,210 | 1,898 | $89.00 | $0.02 | 549 | 1,613 |
| $1.99 | 7,415 | 6,272 | $90.00 | $0.05 | 1,710 | 3,835 |
| $1.01 | 185 | 1,646 | $91.00 | $0.15 | 1,105 | 816 |
| $0.47 | 843 | 1,838 | $92.00 | $0.55 | 1,364 | 596 |
| $0.25 | 3,998 | 5,607 | $92.50 | $0.71 | 357 | 133 |
| $0.13 | 948 | 831 | $93.00 | $1.08 | 1,433 | 404 |
| $0.03 | 2,356 | 1,012 | $94.00 | $0.75 | 40 | 100 |
| $0.02 | 1,255 | 6,839 | $95.00 | $2.42 | 54 | 1 |
| $0.01 | 135 | 106 | $96.00 | $3.70 | 2 | 1 |
| $0.01 | 7 | 9 | $97.00 | $5.22 | 0 | 0 |
| $0.01 | 112 | 3,823 | $97.50 | $5.72 | 0 | 0 |
| $0.01 | 100 | 101 | $98.00 | $6.22 | 0 | 0 |
| $0.01 | 2 | 6 | $99.00 | $7.22 | 0 | 0 |
| $0.02 | 2 | 909 | $100.00 | $8.22 | 0 | 0 |
| $0.01 | 2 | 248 | $105.00 | $13.22 | 0 | 0 |
| $0.00 | 0 | 35 | $110.00 | $18.22 | 0 | 0 |
| $0.00 | 0 | 1 | $115.00 | $23.22 | 0 | 0 |
| $0.00 | 0 | 3 | $120.00 | $28.22 | 0 | 0 |
| $0.00 | 0 | 8 | $125.00 | $33.22 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $38.22 | 0 | 0 |
Oct 23, 2026 (37个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $48.12 | 4 | 14 | $45.00 | $0.00 | 0 | 0 |
| $42.00 | 0 | 10 | $50.00 | $0.00 | 0 | 0 |
| $37.01 | 0 | 7 | $55.00 | $0.00 | 0 | 0 |
| $32.01 | 0 | 6 | $60.00 | $0.00 | 0 | 0 |
| $27.01 | 0 | 1 | $65.00 | $0.00 | 0 | 2 |
| $22.02 | 0 | 0 | $70.00 | $0.00 | 0 | 6 |
| $18.02 | 0 | 0 | $74.00 | $0.00 | 0 | 0 |
| $17.02 | 0 | 0 | $75.00 | $0.00 | 0 | 43 |
| $16.02 | 0 | 1 | $76.00 | $0.00 | 0 | 84 |
| $15.02 | 0 | 1 | $77.00 | $0.00 | 0 | 20 |
| $14.03 | 0 | 0 | $78.00 | $0.00 | 0 | 12 |
| $13.03 | 0 | 1 | $79.00 | $0.00 | 0 | 44 |
| $12.03 | 0 | 1 | $80.00 | $0.01 | 2 | 383 |
| $11.03 | 0 | 0 | $81.00 | $0.00 | 0 | 464 |
| $10.03 | 0 | 0 | $82.00 | $0.01 | 1 | 402 |
| $9.03 | 0 | 5 | $83.00 | $0.02 | 3 | 128 |
| $8.04 | 0 | 24 | $84.00 | $0.02 | 3 | 218 |
| $7.06 | 0 | 221 | $85.00 | $0.01 | 2 | 518 |
| $7.38 | 7 | 255 | $86.00 | $0.01 | 13 | 470 |
| $6.26 | 24 | 511 | $87.00 | $0.02 | 63 | 584 |
| $5.20 | 32 | 789 | $88.00 | $0.02 | 88 | 674 |
| $4.14 | 66 | 638 | $89.00 | $0.06 | 455 | 6,689 |
| $3.39 | 83 | 854 | $90.00 | $0.09 | 612 | 6,475 |
| $2.47 | 228 | 1,327 | $91.00 | $0.19 | 1,866 | 429 |
| $2.15 | 189 | 1,078 | $92.00 | $0.38 | 1,565 | 159 |
| $1.50 | 1,558 | 6,990 | $93.00 | $0.61 | 1,859 | 245 |
| $0.85 | 914 | 6,869 | $94.00 | $1.05 | 96 | 293 |
| $0.46 | 1,661 | 380 | $95.00 | $2.19 | 30 | 12 |
| $0.27 | 979 | 67 | $96.00 | $4.12 | 0 | 0 |
| $0.12 | 83 | 155 | $97.00 | $5.07 | 0 | 1 |
| $0.07 | 426 | 129 | $98.00 | $6.02 | 0 | 0 |
| $0.04 | 17 | 48 | $99.00 | $7.00 | 0 | 0 |
| $0.01 | 26 | 66 | $100.00 | $8.00 | 0 | 0 |
| $0.00 | 0 | 60 | $101.00 | $9.00 | 0 | 0 |
| $0.00 | 0 | 6 | $102.00 | $10.00 | 0 | 0 |
| $0.00 | 0 | 0 | $103.00 | $11.00 | 0 | 0 |
| $0.00 | 0 | 0 | $104.00 | $12.00 | 0 | 0 |
Oct 30, 2026 (37个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $47.00 | 0 | 9 | $45.00 | $0.00 | 0 | 0 |
| $42.00 | 0 | 4 | $50.00 | $0.00 | 0 | 0 |
| $37.01 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $32.02 | 0 | 0 | $60.00 | $0.00 | 0 | 5 |
| $27.03 | 0 | 0 | $65.00 | $0.00 | 0 | 2 |
| $23.95 | 2 | 4 | $70.00 | $0.00 | 0 | 17 |
| $18.05 | 0 | 0 | $74.00 | $0.01 | 0 | 0 |
| $17.05 | 0 | 17 | $75.00 | $0.01 | 0 | 42 |
| $17.85 | 2 | 2 | $76.00 | $0.07 | 10 | 13 |
| $15.07 | 0 | 0 | $77.00 | $0.03 | 0 | 31 |
| $15.38 | 2 | 3 | $78.00 | $0.04 | 0 | 14 |
| $13.12 | 0 | 0 | $79.00 | $0.03 | 4 | 69 |
| $12.15 | 0 | 4 | $80.00 | $0.05 | 24 | 108 |
| $11.18 | 0 | 6 | $81.00 | $0.07 | 23 | 152 |
| $10.20 | 0 | 2 | $82.00 | $0.06 | 7 | 478 |
| $9.23 | 0 | 4 | $83.00 | $0.07 | 4 | 566 |
| $8.26 | 0 | 11 | $84.00 | $0.10 | 245 | 710 |
| $8.70 | 1 | 43 | $85.00 | $0.11 | 49 | 950 |
| $7.53 | 5 | 78 | $86.00 | $0.15 | 188 | 223 |
| $6.40 | 42 | 215 | $87.00 | $0.24 | 125 | 354 |
| $5.53 | 10 | 459 | $88.00 | $0.29 | 196 | 368 |
| $4.98 | 16 | 1,019 | $89.00 | $0.43 | 221 | 159 |
| $4.30 | 49 | 774 | $90.00 | $0.65 | 187 | 293 |
| $3.29 | 126 | 585 | $91.00 | $0.86 | 94 | 81 |
| $3.05 | 130 | 778 | $92.00 | $1.10 | 77 | 41 |
| $2.28 | 273 | 561 | $93.00 | $1.68 | 185 | 129 |
| $1.87 | 263 | 599 | $94.00 | $2.20 | 71 | 4 |
| $1.25 | 311 | 832 | $95.00 | $2.90 | 11 | 15 |
| $1.01 | 87 | 832 | $96.00 | $4.50 | 0 | 2 |
| $0.63 | 64 | 277 | $97.00 | $5.36 | 0 | 2 |
| $0.54 | 30 | 324 | $98.00 | $5.00 | 15 | 1 |
| $0.35 | 19 | 18 | $99.00 | $7.19 | 0 | 1 |
| $0.24 | 114 | 419 | $100.00 | $8.14 | 0 | 5 |
| $0.15 | 47 | 139 | $101.00 | $9.10 | 0 | 0 |
| $0.14 | 14 | 184 | $102.00 | $8.65 | 15 | 0 |
| $0.19 | 2 | 175 | $103.00 | $11.02 | 0 | 0 |
| $0.04 | 0 | 0 | $104.00 | $12.01 | 0 | 0 |
Nov 6, 2026 (37个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $48.38 | 1 | 0 | $45.00 | $0.00 | 0 | 1 |
| $42.31 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $37.33 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $32.34 | 0 | 0 | $60.00 | $0.00 | 0 | 1 |
| $27.35 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $22.36 | 0 | 0 | $70.00 | $0.00 | 0 | 26 |
| $18.38 | 0 | 0 | $74.00 | $0.00 | 0 | 0 |
| $17.38 | 0 | 0 | $75.00 | $0.01 | 0 | 16 |
| $16.39 | 0 | 0 | $76.00 | $0.01 | 0 | 5 |
| $15.40 | 0 | 0 | $77.00 | $0.02 | 0 | 152 |
| $14.42 | 0 | 0 | $78.00 | $0.04 | 0 | 120 |
| $13.44 | 0 | 1 | $79.00 | $0.06 | 0 | 35 |
| $12.46 | 0 | 2 | $80.00 | $0.08 | 6 | 234 |
| $11.49 | 0 | 0 | $81.00 | $0.08 | 16 | 116 |
| $10.51 | 0 | 0 | $82.00 | $0.08 | 5 | 137 |
| $9.54 | 0 | 4 | $83.00 | $0.09 | 2 | 355 |
| $8.60 | 0 | 4 | $84.00 | $0.14 | 9 | 263 |
| $8.87 | 1 | 11 | $85.00 | $0.17 | 14 | 510 |
| $6.77 | 0 | 244 | $86.00 | $0.25 | 23 | 239 |
| $6.80 | 1 | 52 | $87.00 | $0.34 | 13 | 112 |
| $6.13 | 1 | 128 | $88.00 | $0.50 | 65 | 27 |
| $5.51 | 11 | 1,184 | $89.00 | $0.63 | 175 | 50 |
| $4.02 | 20 | 394 | $90.00 | $0.87 | 14 | 635 |
| $3.52 | 49 | 244 | $91.00 | $1.20 | 65 | 190 |
| $2.83 | 28 | 506 | $92.00 | $1.40 | 15 | 312 |
| $2.45 | 232 | 282 | $93.00 | $2.11 | 110 | 242 |
| $2.28 | 31 | 396 | $94.00 | $2.60 | 76 | 0 |
| $1.49 | 17 | 84 | $95.00 | $2.82 | 46 | 0 |
| $1.05 | 18 | 43 | $96.00 | $4.47 | 0 | 5 |
| $0.77 | 1 | 180 | $97.00 | $5.27 | 0 | 0 |
| $0.61 | 55 | 30 | $98.00 | $6.09 | 0 | 0 |
| $0.43 | 56 | 63 | $99.00 | $7.08 | 0 | 0 |
| $0.32 | 53 | 20 | $100.00 | $8.07 | 0 | 0 |
| $0.24 | 50 | 16 | $101.00 | $9.06 | 0 | 0 |
| $0.23 | 3 | 0 | $102.00 | $10.05 | 0 | 0 |
| $0.26 | 0 | 0 | $103.00 | $11.04 | 0 | 0 |
| $0.16 | 21 | 0 | $104.00 | $12.04 | 0 | 0 |
Nov 13, 2026 (37个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $47.23 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $42.25 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $37.26 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $32.28 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $27.30 | 0 | 3 | $65.00 | $0.00 | 0 | 0 |
| $22.31 | 0 | 0 | $70.00 | $0.00 | 0 | 6 |
| $18.33 | 0 | 0 | $74.00 | $0.01 | 0 | 0 |
| $17.34 | 0 | 0 | $75.00 | $0.11 | 1 | 40 |
| $18.13 | 2 | 0 | $76.00 | $0.02 | 0 | 10 |
| $15.36 | 0 | 0 | $77.00 | $0.09 | 2 | 3 |
| $14.38 | 0 | 0 | $78.00 | $0.04 | 0 | 7 |
| $13.41 | 0 | 0 | $79.00 | $0.07 | 0 | 15 |
| $12.44 | 0 | 1 | $80.00 | $0.10 | 0 | 15 |
| $11.49 | 0 | 1 | $81.00 | $0.12 | 31 | 61 |
| $10.55 | 0 | 2 | $82.00 | $0.12 | 12 | 66 |
| $9.60 | 0 | 1 | $83.00 | $0.13 | 6 | 62 |
| $8.66 | 0 | 4 | $84.00 | $0.18 | 1 | 95 |
| $7.72 | 0 | 1 | $85.00 | $0.23 | 23 | 100 |
| $7.69 | 2 | 14 | $86.00 | $0.35 | 41 | 85 |
| $5.99 | 0 | 31 | $87.00 | $0.45 | 7 | 74 |
| $5.90 | 4 | 57 | $88.00 | $0.60 | 23 | 44 |
| $5.42 | 1 | 45 | $89.00 | $0.79 | 17 | 25 |
| $4.68 | 6 | 85 | $90.00 | $1.04 | 11 | 56 |
| $3.65 | 207 | 256 | $91.00 | $1.94 | 0 | 34 |
| $3.00 | 106 | 153 | $92.00 | $1.60 | 11 | 18 |
| $2.88 | 58 | 398 | $93.00 | $2.15 | 33 | 32 |
| $2.13 | 17 | 179 | $94.00 | $2.60 | 34 | 47 |
| $1.75 | 10 | 79 | $95.00 | $2.98 | 50 | 0 |
| $1.16 | 36 | 176 | $96.00 | $4.85 | 0 | 0 |
| $0.85 | 4 | 35 | $97.00 | $5.65 | 0 | 0 |
| $0.84 | 11 | 18 | $98.00 | $6.45 | 0 | 1 |
| $0.60 | 1 | 0 | $99.00 | $7.30 | 0 | 0 |
| $0.44 | 62 | 53 | $100.00 | $7.20 | 1 | 0 |
| $0.36 | 3 | 3 | $101.00 | $9.10 | 0 | 0 |
| $0.24 | 0 | 0 | $102.00 | $10.04 | 0 | 0 |
| $0.28 | 1 | 0 | $103.00 | $11.01 | 0 | 0 |
| $0.13 | 0 | 0 | $104.00 | $12.00 | 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 11:56，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 19:59:47 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
not exciting, never has been, dividend keeps growing every single year regardless of what the market does. this is the stock I literally never think about selling.