科林研发
LRCX
263.94
-13.52
-4.87%
科林研发
US · LRCX
#39 按市值排名
上市于 1970
263.94
-13.52
-4.87%
实时 - 追踪5344个代码 - 心跳于84秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
40535 38055
■ 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60.44%——对应一个标准差的波动区间大约为$220.55–$307.33。
期权隐含区间（约68%概率），27天
$220.55现价 $263.94$307.33
分析师目标价区间（约12个月）
$275.00均值 $399.73$700.00
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 9 $315.00 | 看跌 | $1.71 | 4,643 | 2,480 | 80.38% |
| Oct 9 $305.00 | 看跌 | $0.18 | 4,483 | 4,591 | 93.56% |
| Oct 23 $287.50 | 看涨 | $3.20 | 2,959 | 64 | 75.24% |
| Oct 2 $332.50 | 看涨 | $9.70 | 2,863 | 539 | 101.52% |
| Oct 23 $280.00 | 看涨 | $5.00 | 2,829 | 596 | 75.15% |
| Oct 16 $320.00 | 看跌 | $44.30 | 2,468 | 233 | 224.57% |
| Oct 16 $330.00 | 看跌 | $51.97 | 2,465 | 79 | 284.56% |
| Oct 2 $322.50 | 看涨 | $18.25 | 2,189 | 402 | 114.93% |
| Oct 16 $325.00 | 看跌 | $51.52 | 1,768 | 0 | 289.75% |
| Oct 2 $340.00 | 看涨 | $4.15 | 1,681 | 1,854 | 107.98% |
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 (109个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $119.31 | 0 | 3 | $150.00 | $0.00 | 0 | 3 |
| $114.31 | 0 | 1 | $155.00 | $0.00 | 0 | 0 |
| $109.31 | 0 | 0 | $160.00 | $0.00 | 0 | 2 |
| $104.31 | 0 | 0 | $165.00 | $0.01 | 0 | 0 |
| $99.32 | 0 | 0 | $170.00 | $0.01 | 0 | 0 |
| $94.32 | 0 | 1 | $175.00 | $0.02 | 0 | 5 |
| $89.34 | 0 | 1 | $180.00 | $0.04 | 0 | 0 |
| $84.36 | 0 | 1 | $185.00 | $0.07 | 0 | 5 |
| $79.39 | 0 | 1 | $190.00 | $0.01 | 6 | 71 |
| $74.42 | 0 | 2 | $195.00 | $0.15 | 0 | 11 |
| $76.50 | 6 | 7 | $200.00 | $0.18 | 0 | 511 |
| $0.00 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $64.49 | 0 | 1 | $205.00 | $0.22 | 0 | 0 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $59.52 | 0 | 1 | $210.00 | $0.08 | 1 | 18 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $54.55 | 0 | 2 | $215.00 | $0.29 | 0 | 18 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $49.59 | 0 | 0 | $220.00 | $0.06 | 5 | 284 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $44.62 | 0 | 2 | $225.00 | $0.37 | 0 | 24 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $39.65 | 0 | 2 | $230.00 | $0.08 | 111 | 98 |
| $0.00 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $34.68 | 0 | 1 | $235.00 | $0.16 | 69 | 409 |
| $0.00 | 0 | 0 | $237.50 | $0.19 | 10 | 0 |
| $41.50 | 1 | 5 | $240.00 | $0.19 | 84 | 353 |
| $0.00 | 0 | 0 | $242.50 | $0.39 | 1 | 0 |
| $28.30 | 2 | 5 | $245.00 | $0.30 | 213 | 614 |
| $23.24 | 0 | 0 | $247.50 | $0.39 | 50 | 178 |
| $21.05 | 0 | 2 | $250.00 | $0.41 | 844 | 1,441 |
| $31.40 | 1 | 0 | $252.50 | $0.31 | 28 | 53 |
| $28.80 | 1 | 5 | $255.00 | $0.55 | 185 | 541 |
| $15.16 | 0 | 0 | $257.50 | $0.86 | 72 | 214 |
| $23.40 | 28 | 46 | $260.00 | $0.89 | 296 | 494 |
| $24.29 | 27 | 69 | $262.50 | $1.35 | 47 | 156 |
| $17.50 | 6 | 57 | $265.00 | $1.35 | 195 | 333 |
| $19.88 | 9 | 44 | $267.50 | $1.76 | 49 | 153 |
| $18.50 | 31 | 109 | $270.00 | $2.12 | 247 | 911 |
| $17.00 | 567 | 187 | $272.50 | $2.66 | 91 | 87 |
| $16.15 | 148 | 3,375 | $275.00 | $3.25 | 297 | 203 |
| $14.02 | 44 | 542 | $277.50 | $4.10 | 80 | 63 |
| $10.55 | 556 | 546 | $280.00 | $4.78 | 273 | 477 |
| $11.00 | 183 | 2,131 | $282.50 | $5.30 | 98 | 16 |
| $9.51 | 426 | 276 | $285.00 | $6.89 | 374 | 143 |
| $8.06 | 256 | 78 | $287.50 | $8.21 | 218 | 72 |
| $7.30 | 444 | 152 | $290.00 | $9.42 | 39 | 350 |
| $5.27 | 115 | 25 | $292.50 | $11.05 | 2 | 52 |
| $5.30 | 248 | 110 | $295.00 | $12.40 | 11 | 98 |
| $3.50 | 69 | 27 | $297.50 | $14.06 | 12 | 36 |
| $3.70 | 622 | 665 | $300.00 | $15.88 | 26 | 327 |
| $3.10 | 252 | 35 | $302.50 | $34.15 | 0 | 0 |
| $2.38 | 264 | 268 | $305.00 | $21.78 | 2 | 108 |
| $2.01 | 133 | 17 | $307.50 | $38.90 | 0 | 15 |
| $1.80 | 362 | 162 | $310.00 | $28.94 | 26 | 203 |
| $1.18 | 51 | 11 | $312.50 | $43.83 | 0 | 4 |
| $1.17 | 90 | 332 | $315.00 | $33.82 | 30 | 245 |
| $0.72 | 9 | 15 | $317.50 | $35.50 | 28 | 1 |
| $0.77 | 89 | 123 | $320.00 | $37.28 | 6 | 108 |
| $0.60 | 6 | 42 | $322.50 | $53.70 | 0 | 0 |
| $1.02 | 118 | 200 | $325.00 | $42.44 | 1 | 22 |
| $0.40 | 3 | 6 | $327.50 | $58.65 | 0 | 3 |
| $0.30 | 29 | 222 | $330.00 | $47.33 | 1 | 15 |
| $0.28 | 2 | 12 | $332.50 | $63.60 | 0 | 0 |
| $0.25 | 19 | 110 | $335.00 | $66.07 | 0 | 12 |
| $0.21 | 2 | 20 | $337.50 | $68.56 | 0 | 0 |
| $0.16 | 18 | 118 | $340.00 | $57.81 | 1 | 7 |
| $0.24 | 2 | 16 | $342.50 | $73.53 | 0 | 0 |
| $0.11 | 11 | 87 | $345.00 | $76.01 | 0 | 18 |
| $0.21 | 2 | 3 | $347.50 | $78.50 | 0 | 0 |
| $0.08 | 55 | 483 | $350.00 | $73.95 | 1 | 8 |
| $0.08 | 19 | 0 | $352.50 | $83.48 | 0 | 0 |
| $0.06 | 17 | 140 | $355.00 | $73.77 | 2 | 12 |
| $0.08 | 3 | 1 | $357.50 | $88.46 | 0 | 0 |
| $0.06 | 39 | 184 | $360.00 | $90.95 | 0 | 9 |
| $0.06 | 2 | 4 | $362.50 | $93.44 | 0 | 0 |
| $0.08 | 45 | 77 | $365.00 | $95.93 | 0 | 0 |
| $0.02 | 2 | 1 | $367.50 | $98.43 | 0 | 0 |
| $0.03 | 5 | 437 | $370.00 | $100.93 | 0 | 1 |
| $0.01 | 0 | 2 | $372.50 | $103.42 | 0 | 0 |
| $0.07 | 100 | 135 | $375.00 | $105.92 | 0 | 0 |
| $0.01 | 0 | 1 | $377.50 | $108.42 | 0 | 0 |
| $0.07 | 39 | 210 | $380.00 | $110.91 | 0 | 0 |
| $0.00 | 0 | 0 | $382.50 | $113.41 | 0 | 0 |
| $0.00 | 0 | 102 | $385.00 | $115.91 | 0 | 0 |
| $0.00 | 0 | 5 | $387.50 | $118.41 | 0 | 0 |
| $0.01 | 2 | 419 | $390.00 | $120.91 | 0 | 2 |
| $0.00 | 0 | 0 | $392.50 | $123.40 | 0 | 0 |
| $0.00 | 0 | 227 | $395.00 | $125.90 | 0 | 0 |
| $0.00 | 0 | 0 | $397.50 | $128.40 | 0 | 0 |
| $0.00 | 0 | 246 | $400.00 | $130.90 | 0 | 0 |
| $0.00 | 0 | 0 | $402.50 | $133.40 | 0 | 0 |
| $0.00 | 0 | 20 | $405.00 | $135.90 | 0 | 0 |
| $0.00 | 0 | 25 | $407.50 | $138.39 | 0 | 0 |
| $0.00 | 0 | 49 | $410.00 | $140.89 | 0 | 0 |
| $0.00 | 0 | 6 | $412.50 | $143.39 | 0 | 0 |
| $0.00 | 0 | 60 | $415.00 | $145.89 | 0 | 0 |
| $0.00 | 0 | 2 | $417.50 | $148.39 | 0 | 0 |
| $0.00 | 0 | 102 | $420.00 | $150.89 | 0 | 0 |
| $0.00 | 0 | 0 | $422.50 | $153.39 | 0 | 0 |
| $0.00 | 0 | 29 | $425.00 | $155.88 | 0 | 0 |
| $0.00 | 0 | 115 | $430.00 | $160.88 | 0 | 0 |
| $0.00 | 0 | 45 | $435.00 | $165.88 | 0 | 0 |
| $0.00 | 0 | 78 | $440.00 | $170.88 | 0 | 0 |
| $0.00 | 0 | 84 | $445.00 | $175.87 | 0 | 0 |
| $0.00 | 0 | 9 | $450.00 | $180.87 | 0 | 0 |
| $0.00 | 0 | 2 | $455.00 | $185.87 | 0 | 0 |
| $0.00 | 0 | 20 | $460.00 | $190.87 | 0 | 0 |
| $0.00 | 0 | 47 | $470.00 | $200.86 | 0 | 0 |
Oct 2, 2026 (92个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $173.91 | 8 | 2 | $165.00 | $0.00 | 0 | 2 |
| $168.92 | 14 | 2 | $170.00 | $0.00 | 0 | 0 |
| $158.42 | 6 | 1 | $175.00 | $0.00 | 0 | 2 |
| $148.63 | 0 | 2 | $180.00 | $0.00 | 0 | 2 |
| $143.63 | 0 | 1 | $185.00 | $0.00 | 0 | 7 |
| $138.63 | 0 | 2 | $190.00 | $0.00 | 0 | 11 |
| $133.64 | 0 | 2 | $195.00 | $0.00 | 0 | 23 |
| $137.30 | 1 | 1 | $200.00 | $0.00 | 0 | 29 |
| $123.64 | 0 | 0 | $205.00 | $0.00 | 0 | 14 |
| $118.64 | 0 | 3 | $210.00 | $0.00 | 0 | 3 |
| $113.64 | 0 | 1 | $215.00 | $0.00 | 0 | 22 |
| $111.14 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $108.64 | 0 | 3 | $220.00 | $0.00 | 0 | 21 |
| $106.14 | 0 | 1 | $222.50 | $0.00 | 0 | 0 |
| $113.82 | 1 | 2 | $225.00 | $0.01 | 30 | 188 |
| $101.14 | 0 | 4 | $227.50 | $0.01 | 27 | 59 |
| $111.72 | 3 | 4 | $230.00 | $0.00 | 0 | 46 |
| $96.14 | 0 | 0 | $232.50 | $0.00 | 0 | 3 |
| $93.64 | 0 | 1 | $235.00 | $0.06 | 5 | 257 |
| $91.15 | 0 | 0 | $237.50 | $0.00 | 0 | 40 |
| $99.55 | 1 | 2 | $240.00 | $0.07 | 36 | 488 |
| $86.15 | 0 | 0 | $242.50 | $0.00 | 0 | 2 |
| $88.50 | 8 | 7 | $245.00 | $0.01 | 264 | 347 |
| $81.15 | 0 | 3 | $247.50 | $0.01 | 0 | 32 |
| $90.90 | 1 | 31 | $250.00 | $0.01 | 63 | 432 |
| $76.16 | 0 | 0 | $252.50 | $0.05 | 1 | 41 |
| $80.79 | 13 | 8 | $255.00 | $0.05 | 26 | 591 |
| $71.18 | 0 | 4 | $257.50 | $0.03 | 0 | 233 |
| $79.43 | 1 | 22 | $260.00 | $0.01 | 2 | 555 |
| $77.01 | 1 | 1 | $262.50 | $0.01 | 1 | 25 |
| $63.72 | 0 | 6 | $265.00 | $0.02 | 198 | 868 |
| $61.24 | 0 | 3 | $267.50 | $0.02 | 12 | 200 |
| $68.77 | 3 | 270 | $270.00 | $0.02 | 22 | 369 |
| $60.88 | 3 | 43 | $272.50 | $0.01 | 6 | 97 |
| $64.21 | 10 | 261 | $275.00 | $0.02 | 276 | 593 |
| $51.31 | 0 | 16 | $277.50 | $0.02 | 46 | 142 |
| $59.37 | 2 | 63 | $280.00 | $0.05 | 117 | 886 |
| $46.34 | 0 | 89 | $282.50 | $0.04 | 30 | 483 |
| $56.20 | 56 | 163 | $285.00 | $0.22 | 1,113 | 747 |
| $49.52 | 15 | 61 | $287.50 | $0.05 | 15 | 171 |
| $47.13 | 21 | 291 | $290.00 | $0.05 | 26 | 466 |
| $44.54 | 5 | 22 | $292.50 | $0.06 | 77 | 152 |
| $46.33 | 50 | 244 | $295.00 | $0.03 | 40 | 230 |
| $35.88 | 11 | 91 | $297.50 | $0.05 | 40 | 377 |
| $40.90 | 42 | 395 | $300.00 | $0.04 | 118 | 529 |
| $30.75 | 5 | 66 | $302.50 | $0.05 | 58 | 95 |
| $35.00 | 14 | 211 | $305.00 | $0.11 | 113 | 335 |
| $31.73 | 5 | 29 | $307.50 | $0.17 | 50 | 95 |
| $30.30 | 18 | 388 | $310.00 | $0.16 | 197 | 306 |
| $26.88 | 14 | 128 | $312.50 | $0.32 | 19 | 105 |
| $26.30 | 62 | 1,389 | $315.00 | $0.14 | 86 | 225 |
| $20.45 | 235 | 513 | $317.50 | $0.20 | 81 | 118 |
| $19.70 | 69 | 240 | $320.00 | $0.36 | 194 | 231 |
| $18.25 | 2,189 | 402 | $322.50 | $0.35 | 105 | 126 |
| $16.16 | 1,247 | 1,002 | $325.00 | $0.47 | 1,170 | 933 |
| $10.67 | 163 | 286 | $327.50 | $0.77 | 69 | 40 |
| $11.70 | 305 | 704 | $330.00 | $0.97 | 105 | 77 |
| $9.70 | 2,863 | 539 | $332.50 | $1.45 | 139 | 151 |
| $8.40 | 270 | 365 | $335.00 | $2.02 | 84 | 67 |
| $6.13 | 197 | 140 | $337.50 | $3.95 | 29 | 165 |
| $4.15 | 1,681 | 1,854 | $340.00 | $3.75 | 22 | 67 |
| $3.30 | 307 | 384 | $342.50 | $5.04 | 14 | 2 |
| $2.56 | 1,115 | 1,004 | $345.00 | $7.37 | 2 | 3 |
| $2.05 | 331 | 223 | $347.50 | $20.86 | 0 | 0 |
| $1.24 | 1,335 | 1,289 | $350.00 | $11.38 | 35 | 18 |
| $0.94 | 65 | 69 | $352.50 | $13.00 | 2 | 1 |
| $0.63 | 436 | 821 | $355.00 | $27.44 | 0 | 11 |
| $0.45 | 23 | 167 | $357.50 | $29.74 | 0 | 0 |
| $0.28 | 267 | 1,199 | $360.00 | $32.11 | 0 | 5 |
| $0.29 | 90 | 170 | $362.50 | $34.48 | 0 | 0 |
| $0.12 | 107 | 219 | $365.00 | $36.85 | 0 | 0 |
| $0.18 | 220 | 177 | $367.50 | $39.28 | 0 | 0 |
| $0.05 | 168 | 166 | $370.00 | $31.20 | 1 | 1 |
| $0.05 | 152 | 309 | $375.00 | $46.57 | 0 | 0 |
| $0.08 | 36 | 313 | $380.00 | $51.54 | 0 | 0 |
| $0.08 | 0 | 160 | $385.00 | $49.30 | 1 | 0 |
| $0.02 | 34 | 148 | $390.00 | $54.59 | 1 | 0 |
| $0.06 | 0 | 53 | $395.00 | $59.54 | 13 | 0 |
| $0.02 | 13 | 344 | $400.00 | $64.90 | 1 | 0 |
| $0.03 | 0 | 33 | $405.00 | $76.49 | 0 | 0 |
| $0.02 | 0 | 15 | $410.00 | $81.49 | 0 | 0 |
| $0.02 | 0 | 0 | $415.00 | $86.49 | 0 | 0 |
| $0.01 | 0 | 2 | $420.00 | $91.49 | 0 | 0 |
| $0.01 | 0 | 1 | $425.00 | $96.49 | 0 | 0 |
| $0.01 | 0 | 246 | $430.00 | $101.49 | 0 | 0 |
| $0.00 | 0 | 12 | $435.00 | $106.49 | 0 | 0 |
| $0.00 | 0 | 6 | $440.00 | $111.49 | 0 | 0 |
| $0.00 | 0 | 13 | $445.00 | $116.49 | 0 | 0 |
| $0.00 | 0 | 6 | $450.00 | $121.49 | 0 | 0 |
| $0.00 | 0 | 0 | $455.00 | $126.49 | 0 | 0 |
| $0.00 | 0 | 8 | $460.00 | $131.49 | 0 | 0 |
| $0.00 | 0 | 113 | $470.00 | $141.49 | 0 | 0 |
Oct 9, 2026 (88个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $155.64 | 0 | 15 | $165.00 | $0.33 | 3 | 14 |
| $150.64 | 0 | 8 | $170.00 | $0.37 | 3 | 3 |
| $145.64 | 0 | 8 | $175.00 | $0.00 | 0 | 22 |
| $140.64 | 0 | 12 | $180.00 | $0.00 | 0 | 3 |
| $135.64 | 0 | 15 | $185.00 | $0.05 | 2 | 19 |
| $130.64 | 0 | 9 | $190.00 | $0.09 | 2 | 8 |
| $125.64 | 0 | 15 | $195.00 | $0.00 | 0 | 4 |
| $120.64 | 0 | 19 | $200.00 | $0.00 | 0 | 326 |
| $115.64 | 0 | 11 | $205.00 | $1.06 | 1 | 158 |
| $110.64 | 0 | 7 | $210.00 | $1.09 | 1 | 12 |
| $105.64 | 0 | 1 | $215.00 | $0.00 | 0 | 31 |
| $100.65 | 0 | 9 | $220.00 | $0.00 | 0 | 1,193 |
| $95.65 | 0 | 11 | $225.00 | $0.00 | 0 | 1,153 |
| $90.65 | 0 | 6 | $230.00 | $0.00 | 0 | 257 |
| $85.65 | 0 | 1 | $235.00 | $0.00 | 0 | 1,087 |
| $80.65 | 0 | 6 | $240.00 | $0.00 | 0 | 216 |
| $75.65 | 0 | 0 | $245.00 | $0.00 | 0 | 233 |
| $70.65 | 0 | 4 | $250.00 | $0.00 | 0 | 174 |
| $65.66 | 0 | 1 | $255.00 | $0.01 | 0 | 439 |
| $63.16 | 0 | 1 | $257.50 | $0.01 | 0 | 20 |
| $60.67 | 0 | 4 | $260.00 | $0.02 | 0 | 445 |
| $58.17 | 0 | 3 | $262.50 | $0.02 | 0 | 60 |
| $55.68 | 0 | 20 | $265.00 | $0.03 | 0 | 107 |
| $53.19 | 0 | 0 | $267.50 | $0.04 | 0 | 10 |
| $50.69 | 0 | 66 | $270.00 | $0.39 | 7 | 123 |
| $48.20 | 0 | 0 | $272.50 | $0.05 | 0 | 60 |
| $47.49 | 1 | 18 | $275.00 | $0.03 | 2 | 237 |
| $43.21 | 0 | 1 | $277.50 | $0.04 | 1 | 23 |
| $40.72 | 0 | 67 | $280.00 | $0.06 | 1 | 628 |
| $38.23 | 0 | 2 | $282.50 | $0.08 | 0 | 27 |
| $33.64 | 10 | 53 | $285.00 | $0.04 | 1 | 181 |
| $33.24 | 0 | 1 | $287.50 | $0.09 | 0 | 64 |
| $30.75 | 0 | 387 | $290.00 | $0.03 | 11 | 251 |
| $28.30 | 0 | 2 | $292.50 | $0.14 | 0 | 63 |
| $25.84 | 0 | 82 | $295.00 | $0.19 | 0 | 157 |
| $23.71 | 1 | 10 | $297.50 | $0.25 | 0 | 649 |
| $24.49 | 1 | 849 | $300.00 | $0.07 | 13 | 929 |
| $18.62 | 0 | 82 | $302.50 | $0.46 | 0 | 197 |
| $15.30 | 3 | 127 | $305.00 | $0.18 | 4,483 | 4,591 |
| $13.94 | 0 | 33 | $307.50 | $0.21 | 32 | 418 |
| $8.25 | 1 | 195 | $310.00 | $0.36 | 59 | 2,480 |
| $9.77 | 0 | 25 | $312.50 | $0.91 | 149 | 603 |
| $5.51 | 25 | 188 | $315.00 | $1.71 | 4,643 | 2,480 |
| $6.05 | 0 | 210 | $317.50 | $3.15 | 50 | 297 |
| $1.32 | 59 | 393 | $320.00 | $4.40 | 97 | 2,290 |
| $0.75 | 23 | 210 | $322.50 | $4.50 | 55 | 535 |
| $0.28 | 121 | 531 | $325.00 | $8.40 | 43 | 615 |
| $0.15 | 121 | 569 | $327.50 | $8.48 | 1 | 243 |
| $0.07 | 184 | 329 | $330.00 | $11.00 | 15 | 1,431 |
| $0.23 | 31 | 172 | $332.50 | $13.05 | 4 | 121 |
| $0.10 | 3 | 349 | $335.00 | $15.90 | 18 | 251 |
| $0.06 | 17 | 517 | $337.50 | $17.17 | 0 | 150 |
| $0.02 | 76 | 780 | $340.00 | $20.60 | 4 | 269 |
| $0.02 | 13 | 429 | $342.50 | $22.02 | 0 | 0 |
| $0.09 | 5 | 2,377 | $345.00 | $24.49 | 0 | 56 |
| $0.10 | 0 | 106 | $347.50 | $26.88 | 1 | 0 |
| $0.03 | 5 | 464 | $350.00 | $29.45 | 0 | 51 |
| $0.01 | 20 | 120 | $352.50 | $29.95 | 1 | 0 |
| $0.02 | 41 | 3,453 | $355.00 | $34.42 | 0 | 0 |
| $0.02 | 0 | 66 | $357.50 | $36.91 | 0 | 0 |
| $0.04 | 5 | 737 | $360.00 | $39.41 | 0 | 0 |
| $1.07 | 2 | 274 | $362.50 | $41.91 | 0 | 0 |
| $0.00 | 0 | 366 | $365.00 | $44.41 | 0 | 0 |
| $0.03 | 2 | 66 | $367.50 | $46.91 | 0 | 0 |
| $0.00 | 0 | 464 | $370.00 | $49.41 | 0 | 0 |
| $0.00 | 0 | 39 | $372.50 | $51.91 | 0 | 0 |
| $0.00 | 0 | 441 | $375.00 | $54.41 | 0 | 0 |
| $0.00 | 0 | 28 | $377.50 | $56.91 | 0 | 0 |
| $0.00 | 0 | 358 | $380.00 | $59.41 | 0 | 0 |
| $0.00 | 0 | 68 | $382.50 | $61.91 | 0 | 0 |
| $0.00 | 0 | 68 | $385.00 | $64.41 | 0 | 0 |
| $0.00 | 0 | 0 | $387.50 | $66.91 | 0 | 0 |
| $0.00 | 0 | 234 | $390.00 | $69.41 | 0 | 0 |
| $0.00 | 0 | 28 | $395.00 | $74.41 | 0 | 0 |
| $0.01 | 4 | 580 | $400.00 | $79.41 | 0 | 0 |
| $0.00 | 0 | 30 | $405.00 | $84.41 | 0 | 0 |
| $0.00 | 0 | 240 | $410.00 | $89.41 | 0 | 0 |
| $0.00 | 0 | 9 | $415.00 | $94.41 | 0 | 0 |
| $0.00 | 0 | 188 | $420.00 | $99.41 | 0 | 0 |
| $0.00 | 0 | 4 | $425.00 | $104.41 | 0 | 0 |
| $0.00 | 0 | 7 | $430.00 | $109.41 | 0 | 0 |
| $0.00 | 0 | 2 | $435.00 | $114.41 | 0 | 0 |
| $0.00 | 0 | 9 | $440.00 | $117.85 | 1 | 0 |
| $0.00 | 0 | 1 | $445.00 | $124.41 | 0 | 0 |
| $0.00 | 0 | 11 | $450.00 | $129.41 | 0 | 0 |
| $0.00 | 0 | 0 | $455.00 | $134.41 | 0 | 0 |
| $0.00 | 0 | 0 | $460.00 | $139.41 | 0 | 0 |
| $0.00 | 0 | 300 | $470.00 | $149.41 | 0 | 0 |
Oct 16, 2026 (106个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $156.98 | 0 | 5 | $130.00 | $0.00 | 0 | 63 |
| $151.98 | 0 | 7 | $135.00 | $0.00 | 0 | 211 |
| $146.98 | 0 | 15 | $140.00 | $0.00 | 0 | 164 |
| $141.98 | 0 | 12 | $145.00 | $0.00 | 0 | 61 |
| $136.99 | 0 | 24 | $150.00 | $0.00 | 0 | 369 |
| $131.99 | 0 | 28 | $155.00 | $0.00 | 0 | 828 |
| $126.99 | 0 | 4 | $160.00 | $0.00 | 0 | 181 |
| $121.99 | 0 | 7 | $165.00 | $0.00 | 0 | 428 |
| $116.99 | 0 | 8 | $170.00 | $0.00 | 0 | 208 |
| $111.99 | 0 | 12 | $175.00 | $0.00 | 0 | 79 |
| $106.99 | 0 | 5 | $180.00 | $0.00 | 0 | 62 |
| $83.83 | 5 | 9 | $185.00 | $0.01 | 13 | 232 |
| $96.99 | 0 | 5 | $190.00 | $0.00 | 0 | 157 |
| $92.00 | 0 | 2 | $195.00 | $0.01 | 16 | 283 |
| $87.00 | 0 | 43 | $200.00 | $0.07 | 180 | 828 |
| $77.00 | 0 | 10 | $210.00 | $0.00 | 0 | 1,553 |
| $72.00 | 0 | 0 | $215.00 | $0.00 | 0 | 7 |
| $49.29 | 3 | 21 | $220.00 | $0.03 | 2 | 4,356 |
| $62.00 | 0 | 0 | $225.00 | $0.00 | 0 | 93 |
| $47.50 | 1 | 29 | $230.00 | $0.02 | 49 | 10,161 |
| $37.65 | 1 | 1 | $235.00 | $0.61 | 1 | 112 |
| $47.04 | 0 | 33 | $240.00 | $0.04 | 90 | 2,632 |
| $42.09 | 0 | 0 | $245.00 | $0.06 | 70 | 152 |
| $23.08 | 1 | 35 | $250.00 | $0.05 | 193 | 1,488 |
| $24.30 | 15 | 26 | $255.00 | $0.09 | 427 | 420 |
| $21.86 | 7 | 23 | $257.50 | $0.30 | 38 | 39 |
| $19.57 | 16 | 261 | $260.00 | $0.26 | 712 | 1,904 |
| $25.17 | 0 | 0 | $262.50 | $0.30 | 143 | 185 |
| $9.75 | 7 | 3 | $265.00 | $0.50 | 134 | 197 |
| $8.30 | 76 | 18 | $267.50 | $0.87 | 72 | 143 |
| $11.25 | 181 | 705 | $270.00 | $1.16 | 527 | 1,507 |
| $7.50 | 77 | 34 | $272.50 | $1.47 | 81 | 303 |
| $5.47 | 232 | 206 | $275.00 | $2.87 | 102 | 506 |
| $3.43 | 159 | 114 | $277.50 | $5.10 | 1,107 | 694 |
| $3.05 | 666 | 879 | $280.00 | $5.50 | 215 | 3,755 |
| $3.15 | 263 | 80 | $282.50 | $5.45 | 22 | 177 |
| $1.40 | 940 | 745 | $285.00 | $10.59 | 47 | 427 |
| $1.23 | 836 | 711 | $287.50 | $10.35 | 50 | 275 |
| $0.64 | 838 | 1,137 | $290.00 | $11.22 | 132 | 1,832 |
| $0.59 | 91 | 289 | $292.50 | $16.37 | 33 | 237 |
| $0.27 | 483 | 558 | $295.00 | $17.25 | 65 | 373 |
| $0.25 | 23 | 278 | $297.50 | $21.14 | 41 | 1,546 |
| $0.12 | 335 | 2,177 | $300.00 | $21.40 | 174 | 750 |
| $0.47 | 20 | 178 | $302.50 | $28.55 | 22 | 45 |
| $0.06 | 57 | 191 | $305.00 | $27.71 | 60 | 83 |
| $0.46 | 1,034 | 631 | $307.50 | $35.33 | 18 | 11 |
| $0.09 | 44 | 1,204 | $310.00 | $32.69 | 47 | 330 |
| $0.14 | 15 | 246 | $312.50 | $33.18 | 31 | 13 |
| $0.03 | 193 | 412 | $315.00 | $35.45 | 35 | 14 |
| $0.09 | 82 | 305 | $317.50 | $39.00 | 9 | 165 |
| $0.01 | 153 | 1,838 | $320.00 | $44.30 | 2,468 | 233 |
| $0.01 | 414 | 438 | $322.50 | $50.05 | 544 | 7 |
| $0.05 | 52 | 867 | $325.00 | $51.52 | 1,768 | 0 |
| $0.01 | 14 | 323 | $327.50 | $54.20 | 652 | 73 |
| $0.02 | 186 | 1,881 | $330.00 | $51.97 | 2,465 | 79 |
| $0.05 | 543 | 374 | $332.50 | $55.03 | 68 | 0 |
| $0.02 | 157 | 1,668 | $335.00 | $60.20 | 135 | 3 |
| $0.03 | 11 | 2,792 | $337.50 | $50.63 | 0 | 0 |
| $0.01 | 144 | 1,498 | $340.00 | $64.15 | 241 | 32 |
| $0.21 | 1 | 94 | $342.50 | $55.62 | 0 | 0 |
| $0.02 | 10 | 186 | $345.00 | $71.70 | 78 | 1 |
| $0.01 | 6 | 124 | $347.50 | $74.48 | 9 | 0 |
| $0.02 | 106 | 5,578 | $350.00 | $72.65 | 1,055 | 361 |
| $0.02 | 1 | 54 | $352.50 | $65.59 | 0 | 0 |
| $0.01 | 6 | 1,038 | $355.00 | $86.23 | 2 | 0 |
| $0.01 | 3 | 109 | $357.50 | $70.58 | 0 | 0 |
| $0.01 | 65 | 1,152 | $360.00 | $87.28 | 61 | 17 |
| $0.01 | 1 | 52 | $362.50 | $75.58 | 0 | 0 |
| $0.01 | 6 | 63 | $365.00 | $78.08 | 0 | 0 |
| $1.00 | 1 | 24 | $367.50 | $80.58 | 0 | 0 |
| $0.01 | 110 | 1,544 | $370.00 | $83.08 | 0 | 2 |
| $0.01 | 0 | 16 | $372.50 | $85.58 | 0 | 0 |
| $0.05 | 10 | 56 | $375.00 | $88.08 | 0 | 0 |
| $0.00 | 0 | 4 | $377.50 | $90.58 | 0 | 0 |
| $0.02 | 24 | 1,376 | $380.00 | $93.08 | 0 | 5 |
| $0.00 | 0 | 3 | $382.50 | $95.58 | 0 | 0 |
| $0.00 | 0 | 26 | $385.00 | $98.08 | 0 | 0 |
| $0.00 | 0 | 35 | $387.50 | $100.58 | 0 | 0 |
| $2.13 | 1 | 941 | $390.00 | $103.08 | 0 | 3 |
| $0.00 | 0 | 0 | $392.50 | $105.58 | 0 | 0 |
| $0.00 | 0 | 7 | $395.00 | $108.08 | 0 | 0 |
| $0.00 | 0 | 0 | $397.50 | $110.58 | 0 | 0 |
| $0.02 | 3 | 1,581 | $400.00 | $113.08 | 0 | 0 |
| $0.00 | 0 | 1 | $402.50 | $115.58 | 0 | 0 |
| $0.00 | 0 | 27 | $405.00 | $118.08 | 0 | 0 |
| $0.00 | 0 | 0 | $407.50 | $120.58 | 0 | 0 |
| $0.00 | 0 | 949 | $410.00 | $123.08 | 0 | 0 |
| $0.00 | 0 | 492 | $420.00 | $133.08 | 0 | 0 |
| $0.00 | 0 | 421 | $430.00 | $143.08 | 0 | 1 |
| $0.00 | 0 | 626 | $440.00 | $153.08 | 0 | 0 |
| $0.00 | 0 | 339 | $450.00 | $163.08 | 0 | 0 |
| $0.00 | 0 | 176 | $460.00 | $173.08 | 0 | 0 |
| $0.92 | 2 | 189 | $470.00 | $183.08 | 0 | 0 |
| $0.00 | 0 | 1,104 | $480.00 | $193.08 | 0 | 0 |
| $0.02 | 1 | 983 | $490.00 | $203.08 | 0 | 0 |
| $0.02 | 2 | 205 | $500.00 | $213.08 | 0 | 0 |
| $0.00 | 0 | 160 | $510.00 | $223.08 | 0 | 0 |
| $0.00 | 0 | 310 | $520.00 | $233.08 | 0 | 0 |
| $0.00 | 0 | 516 | $530.00 | $243.08 | 0 | 0 |
| $0.00 | 0 | 122 | $540.00 | $253.08 | 0 | 0 |
| $0.00 | 0 | 109 | $550.00 | $263.08 | 0 | 0 |
| $0.00 | 0 | 100 | $560.00 | $273.08 | 0 | 0 |
| $0.02 | 6 | 45 | $570.00 | $283.08 | 0 | 0 |
| $0.00 | 0 | 45 | $580.00 | $293.08 | 0 | 0 |
| $0.00 | 0 | 140 | $590.00 | $303.08 | 0 | 0 |
| $0.01 | 1 | 171 | $600.00 | $313.08 | 0 | 0 |
Oct 23, 2026 (89个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $112.68 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $98.92 | 1 | 1 | $170.00 | $0.00 | 0 | 0 |
| $102.69 | 0 | 0 | $175.00 | $0.01 | 23 | 2 |
| $88.43 | 1 | 1 | $180.00 | $0.00 | 0 | 0 |
| $83.90 | 1 | 0 | $185.00 | $0.00 | 0 | 8 |
| $78.45 | 1 | 3 | $190.00 | $0.01 | 0 | 9 |
| $73.74 | 1 | 5 | $195.00 | $0.02 | 0 | 25 |
| $68.95 | 1 | 2 | $200.00 | $0.12 | 10 | 284 |
| $63.92 | 1 | 3 | $205.00 | $0.08 | 0 | 72 |
| $58.73 | 1 | 1 | $210.00 | $0.28 | 67 | 107 |
| $62.97 | 0 | 1 | $215.00 | $0.38 | 50 | 37 |
| $58.13 | 0 | 0 | $220.00 | $0.70 | 32 | 599 |
| $53.29 | 0 | 0 | $225.00 | $0.92 | 79 | 450 |
| $48.47 | 0 | 3 | $230.00 | $1.38 | 87 | 549 |
| $31.53 | 1 | 2 | $235.00 | $1.90 | 50 | 241 |
| $41.32 | 0 | 0 | $237.50 | $2.29 | 9 | 272 |
| $28.00 | 3 | 2 | $240.00 | $2.86 | 81 | 170 |
| $36.80 | 0 | 0 | $242.50 | $2.31 | 43 | 122 |
| $34.62 | 0 | 1 | $245.00 | $3.89 | 170 | 184 |
| $32.46 | 0 | 0 | $247.50 | $4.10 | 40 | 25 |
| $20.50 | 4 | 66 | $250.00 | $5.30 | 412 | 1,782 |
| $28.41 | 0 | 0 | $252.50 | $5.77 | 233 | 23 |
| $16.24 | 6 | 11 | $255.00 | $6.78 | 53 | 352 |
| $24.51 | 0 | 10 | $257.50 | $7.85 | 24 | 22 |
| $13.30 | 29 | 515 | $260.00 | $8.80 | 230 | 343 |
| $12.85 | 23 | 7 | $262.50 | $10.01 | 128 | 132 |
| $10.77 | 143 | 20 | $265.00 | $11.37 | 200 | 250 |
| $9.30 | 69 | 2 | $267.50 | $12.00 | 82 | 31 |
| $8.00 | 151 | 134 | $270.00 | $14.23 | 93 | 294 |
| $8.20 | 93 | 31 | $272.50 | $14.81 | 66 | 10 |
| $6.10 | 177 | 157 | $275.00 | $17.24 | 40 | 228 |
| $5.70 | 75 | 27 | $277.50 | $15.69 | 14 | 16 |
| $5.00 | 2,829 | 596 | $280.00 | $20.58 | 34 | 1,110 |
| $4.37 | 53 | 1,018 | $282.50 | $22.75 | 3 | 25 |
| $3.60 | 283 | 109 | $285.00 | $24.29 | 40 | 215 |
| $3.20 | 2,959 | 64 | $287.50 | $26.28 | 8 | 19 |
| $2.89 | 274 | 77 | $290.00 | $28.70 | 48 | 258 |
| $2.70 | 27 | 84 | $292.50 | $30.67 | 7 | 100 |
| $2.02 | 61 | 528 | $295.00 | $33.04 | 39 | 455 |
| $2.12 | 14 | 76 | $297.50 | $35.18 | 15 | 202 |
| $1.52 | 353 | 391 | $300.00 | $37.60 | 57 | 462 |
| $1.38 | 20 | 99 | $302.50 | $34.50 | 1 | 78 |
| $1.07 | 134 | 293 | $305.00 | $41.20 | 9 | 223 |
| $1.00 | 42 | 102 | $307.50 | $32.59 | 0 | 58 |
| $0.83 | 90 | 178 | $310.00 | $46.20 | 17 | 486 |
| $0.90 | 13 | 35 | $312.50 | $48.33 | 10 | 132 |
| $0.64 | 13 | 413 | $315.00 | $51.52 | 16 | 166 |
| $0.56 | 21 | 87 | $317.50 | $53.12 | 16 | 38 |
| $0.46 | 487 | 910 | $320.00 | $56.62 | 224 | 832 |
| $0.48 | 21 | 83 | $322.50 | $45.95 | 0 | 27 |
| $0.36 | 90 | 178 | $325.00 | $48.31 | 0 | 141 |
| $0.27 | 73 | 182 | $327.50 | $50.71 | 0 | 83 |
| $0.24 | 45 | 946 | $330.00 | $66.12 | 5 | 234 |
| $0.25 | 16 | 113 | $332.50 | $55.52 | 0 | 28 |
| $0.22 | 7 | 318 | $335.00 | $70.24 | 8 | 115 |
| $0.24 | 207 | 321 | $337.50 | $68.80 | 2 | 14 |
| $0.15 | 9 | 370 | $340.00 | $72.31 | 4 | 170 |
| $0.18 | 6 | 130 | $342.50 | $65.33 | 0 | 4 |
| $0.14 | 9 | 357 | $345.00 | $67.79 | 0 | 258 |
| $0.28 | 3 | 56 | $347.50 | $70.25 | 0 | 1 |
| $0.15 | 13 | 773 | $350.00 | $72.71 | 0 | 32 |
| $0.33 | 2 | 102 | $352.50 | $75.20 | 0 | 0 |
| $0.18 | 21 | 335 | $355.00 | $77.68 | 0 | 56 |
| $0.31 | 0 | 12 | $357.50 | $80.17 | 0 | 0 |
| $0.20 | 3 | 386 | $360.00 | $82.65 | 0 | 13 |
| $0.28 | 0 | 14 | $362.50 | $85.15 | 0 | 0 |
| $0.27 | 0 | 221 | $365.00 | $87.64 | 0 | 0 |
| $0.26 | 0 | 38 | $367.50 | $90.13 | 0 | 0 |
| $0.25 | 0 | 188 | $370.00 | $92.62 | 0 | 0 |
| $0.24 | 0 | 41 | $372.50 | $95.12 | 0 | 0 |
| $0.07 | 3 | 276 | $375.00 | $97.61 | 0 | 0 |
| $0.22 | 0 | 0 | $377.50 | $100.10 | 0 | 0 |
| $0.21 | 0 | 201 | $380.00 | $102.60 | 0 | 2 |
| $0.06 | 12 | 93 | $385.00 | $107.58 | 0 | 0 |
| $0.17 | 0 | 337 | $390.00 | $112.57 | 0 | 0 |
| $0.15 | 0 | 546 | $395.00 | $117.56 | 0 | 0 |
| $0.13 | 0 | 143 | $400.00 | $122.55 | 0 | 0 |
| $0.11 | 0 | 421 | $405.00 | $127.54 | 0 | 0 |
| $0.09 | 0 | 223 | $410.00 | $132.54 | 0 | 0 |
| $0.07 | 0 | 37 | $415.00 | $137.54 | 0 | 0 |
| $0.05 | 1 | 63 | $420.00 | $142.54 | 0 | 0 |
| $0.04 | 0 | 53 | $425.00 | $147.54 | 0 | 0 |
| $0.03 | 0 | 330 | $430.00 | $152.54 | 0 | 0 |
| $0.02 | 0 | 4 | $435.00 | $157.54 | 0 | 0 |
| $0.02 | 0 | 15 | $440.00 | $162.54 | 0 | 0 |
| $0.01 | 0 | 2 | $445.00 | $167.54 | 0 | 0 |
| $0.01 | 0 | 7 | $450.00 | $172.54 | 0 | 0 |
| $0.01 | 0 | 0 | $455.00 | $177.54 | 0 | 0 |
| $0.01 | 0 | 105 | $460.00 | $182.54 | 0 | 0 |
Oct 30, 2026 (80个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $112.70 | 0 | 0 | $165.00 | $0.05 | 1 | 0 |
| $107.71 | 0 | 0 | $170.00 | $0.21 | 1 | 6 |
| $102.72 | 0 | 7 | $175.00 | $0.01 | 0 | 4 |
| $97.74 | 0 | 5 | $180.00 | $0.02 | 0 | 0 |
| $89.20 | 1 | 0 | $185.00 | $0.05 | 0 | 3 |
| $87.81 | 0 | 0 | $190.00 | $0.08 | 0 | 7 |
| $82.87 | 0 | 2 | $195.00 | $0.10 | 15 | 12 |
| $77.96 | 0 | 14 | $200.00 | $0.39 | 1 | 4,951 |
| $73.09 | 0 | 1 | $205.00 | $0.34 | 0 | 19 |
| $68.27 | 0 | 2 | $210.00 | $0.51 | 0 | 11 |
| $63.46 | 0 | 3 | $215.00 | $1.00 | 5 | 49 |
| $45.58 | 2 | 1 | $220.00 | $0.86 | 0 | 31 |
| $53.83 | 0 | 1 | $225.00 | $1.83 | 166 | 65 |
| $49.02 | 0 | 2 | $230.00 | $2.59 | 269 | 99 |
| $44.49 | 0 | 2 | $235.00 | $2.87 | 107 | 51 |
| $29.70 | 10 | 18 | $240.00 | $3.50 | 12 | 166 |
| $35.89 | 0 | 2 | $245.00 | $5.71 | 10 | 240 |
| $0.00 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $32.01 | 0 | 48 | $250.00 | $7.42 | 23 | 324 |
| $0.00 | 0 | 0 | $252.50 | $0.00 | 0 | 0 |
| $28.13 | 0 | 3 | $255.00 | $9.43 | 11 | 339 |
| $0.00 | 0 | 0 | $257.50 | $0.00 | 0 | 0 |
| $24.69 | 0 | 55 | $260.00 | $11.83 | 47 | 230 |
| $15.90 | 30 | 3 | $262.50 | $12.86 | 70 | 9 |
| $14.55 | 4 | 52 | $265.00 | $14.40 | 23 | 106 |
| $12.40 | 13 | 5 | $267.50 | $14.65 | 38 | 11 |
| $11.62 | 58 | 54 | $270.00 | $17.09 | 58 | 1,229 |
| $12.15 | 10 | 17 | $272.50 | $14.32 | 1 | 15 |
| $9.60 | 20 | 17 | $275.00 | $19.43 | 6 | 159 |
| $9.05 | 24 | 5 | $277.50 | $21.18 | 1 | 9 |
| $7.86 | 211 | 149 | $280.00 | $21.30 | 4 | 238 |
| $7.40 | 28 | 7 | $282.50 | $20.35 | 3 | 48 |
| $6.62 | 36 | 60 | $285.00 | $26.60 | 11 | 193 |
| $6.00 | 26 | 2 | $287.50 | $28.78 | 5 | 0 |
| $5.61 | 22 | 82 | $290.00 | $28.93 | 5 | 129 |
| $4.95 | 2 | 0 | $292.50 | $23.14 | 0 | 1 |
| $4.14 | 11 | 57 | $295.00 | $34.57 | 7 | 125 |
| $7.16 | 0 | 43 | $297.50 | $26.80 | 0 | 17 |
| $3.40 | 43 | 725 | $300.00 | $38.92 | 30 | 238 |
| $3.12 | 13 | 43 | $302.50 | $37.95 | 9 | 15 |
| $2.95 | 3 | 89 | $305.00 | $32.57 | 0 | 139 |
| $2.52 | 4 | 52 | $307.50 | $39.65 | 2 | 4 |
| $2.35 | 67 | 825 | $310.00 | $46.50 | 21 | 149 |
| $2.31 | 2 | 5 | $312.50 | $38.72 | 0 | 5 |
| $1.83 | 33 | 379 | $315.00 | $50.81 | 17 | 179 |
| $1.54 | 3 | 108 | $317.50 | $49.05 | 1 | 16 |
| $1.39 | 44 | 197 | $320.00 | $55.98 | 2 | 343 |
| $2.63 | 0 | 23 | $322.50 | $47.30 | 0 | 0 |
| $1.20 | 110 | 282 | $325.00 | $62.05 | 1 | 26 |
| $1.06 | 4 | 3 | $327.50 | $51.81 | 0 | 1 |
| $0.97 | 33 | 527 | $330.00 | $61.93 | 4 | 164 |
| $0.83 | 13 | 6 | $332.50 | $56.41 | 0 | 0 |
| $0.80 | 15 | 408 | $335.00 | $69.00 | 4 | 94 |
| $0.69 | 6 | 12 | $337.50 | $61.14 | 0 | 5 |
| $0.57 | 52 | 297 | $340.00 | $73.33 | 5 | 289 |
| $0.56 | 9 | 42 | $342.50 | $65.93 | 0 | 0 |
| $0.53 | 5 | 430 | $345.00 | $68.34 | 0 | 55 |
| $0.47 | 159 | 247 | $350.00 | $73.16 | 0 | 51 |
| $0.83 | 0 | 363 | $355.00 | $78.06 | 0 | 127 |
| $0.26 | 28 | 342 | $360.00 | $82.97 | 0 | 9 |
| $0.30 | 8 | 129 | $365.00 | $87.87 | 0 | 2 |
| $0.18 | 7 | 375 | $370.00 | $92.78 | 0 | 4 |
| $0.29 | 28 | 197 | $375.00 | $97.70 | 0 | 0 |
| $0.15 | 33 | 171 | $380.00 | $102.63 | 0 | 1 |
| $2.25 | 1 | 53 | $385.00 | $107.59 | 0 | 0 |
| $0.15 | 25 | 186 | $390.00 | $112.56 | 0 | 0 |
| $0.16 | 0 | 38 | $395.00 | $117.54 | 0 | 0 |
| $0.10 | 2 | 555 | $400.00 | $122.54 | 0 | 0 |
| $0.10 | 0 | 56 | $405.00 | $127.54 | 0 | 0 |
| $2.18 | 1 | 26 | $410.00 | $132.54 | 0 | 0 |
| $0.06 | 0 | 64 | $415.00 | $137.54 | 0 | 0 |
| $0.05 | 0 | 67 | $420.00 | $142.54 | 0 | 0 |
| $0.04 | 0 | 94 | $425.00 | $147.54 | 0 | 0 |
| $0.03 | 0 | 96 | $430.00 | $152.54 | 0 | 0 |
| $0.02 | 0 | 52 | $435.00 | $157.54 | 0 | 0 |
| $0.02 | 0 | 89 | $440.00 | $162.54 | 0 | 0 |
| $0.01 | 0 | 12 | $445.00 | $167.54 | 0 | 0 |
| $0.01 | 0 | 56 | $450.00 | $172.54 | 0 | 0 |
| $0.01 | 0 | 12 | $455.00 | $177.54 | 0 | 0 |
| $0.01 | 0 | 101 | $460.00 | $182.54 | 0 | 0 |
Nov 6, 2026 (70个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $113.80 | 0 | 0 | $165.00 | $1.03 | 0 | 3 |
| $108.83 | 0 | 0 | $170.00 | $1.05 | 0 | 0 |
| $103.87 | 0 | 1 | $175.00 | $1.08 | 0 | 0 |
| $98.91 | 0 | 1 | $180.00 | $1.11 | 0 | 0 |
| $93.95 | 0 | 1 | $185.00 | $1.13 | 0 | 0 |
| $88.98 | 0 | 10 | $190.00 | $1.16 | 0 | 4 |
| $84.02 | 0 | 2 | $195.00 | $1.18 | 0 | 0 |
| $79.06 | 0 | 1 | $200.00 | $1.21 | 0 | 3 |
| $74.09 | 0 | 2 | $205.00 | $1.23 | 0 | 1 |
| $69.23 | 0 | 0 | $210.00 | $1.35 | 0 | 1 |
| $64.36 | 0 | 1 | $215.00 | $1.00 | 3 | 4 |
| $59.50 | 0 | 3 | $220.00 | $1.64 | 25 | 13 |
| $54.67 | 0 | 0 | $225.00 | $2.73 | 23 | 5 |
| $49.87 | 0 | 1 | $230.00 | $2.95 | 3 | 175 |
| $45.62 | 0 | 1 | $235.00 | $4.30 | 6 | 60 |
| $41.54 | 0 | 1 | $240.00 | $5.45 | 2 | 78 |
| $37.46 | 0 | 1 | $245.00 | $7.75 | 21 | 42 |
| $0.00 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $31.70 | 2 | 7 | $250.00 | $9.25 | 22 | 70 |
| $0.00 | 0 | 0 | $252.50 | $0.00 | 0 | 0 |
| $30.02 | 0 | 0 | $255.00 | $11.45 | 4 | 33 |
| $0.00 | 0 | 0 | $257.50 | $0.00 | 0 | 0 |
| $18.15 | 4 | 15 | $260.00 | $13.19 | 11 | 74 |
| $0.00 | 0 | 0 | $262.50 | $0.00 | 0 | 0 |
| $16.10 | 4 | 5 | $265.00 | $15.71 | 5 | 72 |
| $0.00 | 0 | 0 | $267.50 | $0.00 | 0 | 0 |
| $15.75 | 40 | 84 | $270.00 | $18.42 | 8 | 73 |
| $0.00 | 0 | 0 | $272.50 | $0.00 | 0 | 0 |
| $13.05 | 1 | 23 | $275.00 | $19.70 | 6 | 134 |
| $0.00 | 0 | 0 | $277.50 | $0.00 | 0 | 0 |
| $10.20 | 434 | 9 | $280.00 | $22.54 | 18 | 120 |
| $0.00 | 0 | 0 | $282.50 | $0.00 | 0 | 0 |
| $9.25 | 3 | 8 | $285.00 | $26.97 | 10 | 156 |
| $0.00 | 0 | 0 | $287.50 | $0.00 | 0 | 0 |
| $6.75 | 12 | 30 | $290.00 | $30.32 | 14 | 159 |
| $0.00 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $5.75 | 2 | 20 | $295.00 | $34.25 | 9 | 170 |
| $4.85 | 43 | 33 | $300.00 | $36.30 | 1 | 190 |
| $4.39 | 5 | 91 | $305.00 | $40.05 | 1 | 69 |
| $3.67 | 2 | 74 | $310.00 | $49.00 | 1 | 75 |
| $3.62 | 2 | 29 | $315.00 | $49.05 | 2 | 66 |
| $4.42 | 0 | 52 | $320.00 | $58.02 | 7 | 42 |
| $3.72 | 0 | 86 | $325.00 | $50.73 | 0 | 23 |
| $1.52 | 23 | 127 | $330.00 | $62.65 | 1 | 170 |
| $1.26 | 9 | 67 | $335.00 | $59.36 | 0 | 45 |
| $1.17 | 3 | 258 | $340.00 | $72.10 | 1 | 35 |
| $0.90 | 45 | 237 | $345.00 | $68.73 | 0 | 23 |
| $1.15 | 3 | 108 | $350.00 | $73.49 | 0 | 14 |
| $1.30 | 0 | 24 | $355.00 | $78.38 | 0 | 8 |
| $1.19 | 0 | 63 | $360.00 | $83.28 | 0 | 1 |
| $1.15 | 0 | 48 | $365.00 | $88.24 | 0 | 3 |
| $0.39 | 4 | 53 | $370.00 | $93.21 | 0 | 2 |
| $0.50 | 1 | 49 | $375.00 | $98.18 | 0 | 0 |
| $1.05 | 0 | 18 | $380.00 | $103.14 | 0 | 0 |
| $1.02 | 0 | 60 | $385.00 | $108.11 | 0 | 1 |
| $0.20 | 1 | 32 | $390.00 | $113.08 | 0 | 1 |
| $0.11 | 3 | 774 | $395.00 | $118.04 | 0 | 0 |
| $2.07 | 1 | 69 | $400.00 | $123.01 | 0 | 0 |
| $0.88 | 0 | 55 | $405.00 | $127.98 | 0 | 0 |
| $0.84 | 0 | 56 | $410.00 | $132.95 | 0 | 0 |
| $0.81 | 0 | 7 | $415.00 | $137.92 | 0 | 0 |
| $0.05 | 12 | 55 | $420.00 | $142.89 | 0 | 0 |
| $0.74 | 0 | 6 | $425.00 | $147.86 | 0 | 0 |
| $0.15 | 3 | 27 | $430.00 | $152.83 | 0 | 0 |
| $0.68 | 0 | 8 | $435.00 | $157.80 | 0 | 0 |
| $0.64 | 0 | 22 | $440.00 | $162.77 | 0 | 0 |
| $0.61 | 0 | 163 | $445.00 | $167.75 | 0 | 0 |
| $0.57 | 0 | 58 | $450.00 | $172.72 | 0 | 0 |
| $0.54 | 0 | 32 | $455.00 | $177.70 | 0 | 0 |
| $0.51 | 0 | 0 | $460.00 | $182.67 | 0 | 0 |
Nov 13, 2026 (59个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $108.41 | 0 | 0 | $170.00 | $0.43 | 0 | 0 |
| $103.51 | 0 | 0 | $175.00 | $0.51 | 0 | 0 |
| $98.62 | 0 | 0 | $180.00 | $0.60 | 0 | 0 |
| $93.72 | 0 | 0 | $185.00 | $0.69 | 0 | 0 |
| $88.83 | 0 | 1 | $190.00 | $0.78 | 0 | 0 |
| $83.93 | 0 | 0 | $195.00 | $0.87 | 0 | 0 |
| $79.04 | 0 | 0 | $200.00 | $0.88 | 3 | 3 |
| $74.14 | 0 | 0 | $205.00 | $1.24 | 15 | 1 |
| $69.25 | 0 | 0 | $210.00 | $1.60 | 11 | 2 |
| $64.58 | 0 | 0 | $215.00 | $1.76 | 50 | 4 |
| $59.91 | 0 | 0 | $220.00 | $1.78 | 0 | 26 |
| $55.49 | 0 | 0 | $225.00 | $3.48 | 1 | 3 |
| $51.16 | 0 | 0 | $230.00 | $4.30 | 4 | 38 |
| $46.83 | 0 | 0 | $235.00 | $5.90 | 28 | 24 |
| $32.45 | 1 | 0 | $240.00 | $6.85 | 85 | 76 |
| $38.75 | 0 | 0 | $245.00 | $8.70 | 15 | 99 |
| $27.12 | 14 | 0 | $250.00 | $10.00 | 46 | 194 |
| $26.05 | 1 | 0 | $255.00 | $11.05 | 17 | 55 |
| $20.10 | 5 | 2 | $260.00 | $14.70 | 25 | 52 |
| $18.82 | 1 | 6 | $265.00 | $17.61 | 36 | 93 |
| $16.90 | 64 | 14 | $270.00 | $19.89 | 53 | 100 |
| $14.23 | 14 | 1 | $275.00 | $22.07 | 10 | 78 |
| $13.15 | 2 | 12 | $280.00 | $25.04 | 16 | 81 |
| $11.30 | 8 | 4 | $285.00 | $29.60 | 11 | 100 |
| $8.95 | 34 | 18 | $290.00 | $32.95 | 12 | 119 |
| $7.85 | 2 | 11 | $295.00 | $32.33 | 4 | 26 |
| $6.20 | 12 | 34 | $300.00 | $36.15 | 1 | 73 |
| $5.65 | 6 | 16 | $305.00 | $35.40 | 0 | 31 |
| $4.95 | 3 | 14 | $310.00 | $49.05 | 6 | 27 |
| $3.53 | 28 | 59 | $315.00 | $47.93 | 1 | 41 |
| $3.30 | 3 | 51 | $320.00 | $47.26 | 0 | 37 |
| $4.63 | 0 | 21 | $325.00 | $51.39 | 0 | 12 |
| $2.29 | 3 | 15 | $330.00 | $61.61 | 2 | 64 |
| $2.49 | 1 | 9 | $335.00 | $60.20 | 0 | 5 |
| $2.96 | 0 | 22 | $340.00 | $75.83 | 2 | 3 |
| $2.51 | 0 | 42 | $345.00 | $69.32 | 0 | 8 |
| $1.20 | 2 | 37 | $350.00 | $74.03 | 0 | 2 |
| $1.50 | 6 | 11 | $355.00 | $78.77 | 0 | 0 |
| $1.64 | 0 | 23 | $360.00 | $83.52 | 0 | 0 |
| $1.28 | 1 | 5 | $365.00 | $88.42 | 0 | 0 |
| $1.43 | 0 | 54 | $370.00 | $93.32 | 0 | 0 |
| $1.32 | 0 | 7 | $375.00 | $98.22 | 0 | 0 |
| $1.22 | 0 | 13 | $380.00 | $103.13 | 0 | 0 |
| $1.11 | 0 | 6 | $385.00 | $108.04 | 0 | 0 |
| $1.00 | 0 | 15 | $390.00 | $112.95 | 0 | 0 |
| $0.89 | 0 | 9 | $395.00 | $117.86 | 0 | 0 |
| $0.79 | 0 | 8 | $400.00 | $122.79 | 0 | 0 |
| $0.78 | 0 | 4 | $405.00 | $127.78 | 0 | 0 |
| $0.78 | 0 | 1 | $410.00 | $132.77 | 0 | 0 |
| $0.77 | 0 | 86 | $415.00 | $137.76 | 0 | 0 |
| $0.76 | 0 | 5 | $420.00 | $142.76 | 0 | 0 |
| $0.76 | 0 | 0 | $425.00 | $147.75 | 0 | 0 |
| $0.75 | 0 | 6 | $430.00 | $152.74 | 0 | 0 |
| $0.74 | 0 | 1 | $435.00 | $157.74 | 0 | 0 |
| $0.74 | 0 | 158 | $440.00 | $162.73 | 0 | 0 |
| $0.73 | 0 | 1 | $445.00 | $167.72 | 0 | 0 |
| $0.73 | 0 | 11 | $450.00 | $172.72 | 0 | 0 |
| $0.72 | 0 | 8 | $455.00 | $177.71 | 0 | 0 |
| $0.71 | 0 | 2 | $460.00 | $182.70 | 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 11:57，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 20:02:11 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
memory capex finally coming back online after the downturn and this name benefits as much as anyone from that. semi equipment cycle turns are brutal to time but feel like we’re past the bottom.