万事达
MA
617.42
+1.10
+0.18%
万事达
US · MA
#28 按市值排名
上市于 2006
617.42
+1.10
+0.18%
实时 - 追踪5344个代码 - 心跳于136秒前
· 2026-10-16 19:53
✦ 今日期权资金流向
看涨占优
3960 3593
■ 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26.37%——对应一个标准差的波动区间大约为$573.13–$661.71。
期权隐含区间（约68%概率），27天
$573.13现价 $617.42$661.71
分析师目标价区间（约12个月）
$550.00均值 $672.64$740.00
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 $527.50 | 看跌 | $0.13 | 385 | 1 | 30.94% |
| Oct 16 $620.00 | 看涨 | $2.08 | 242 | 748 | 47.96% |
| Oct 23 $600.00 | 看跌 | $1.89 | 222 | 51 | 23.53% |
| Oct 23 $590.00 | 看跌 | $0.86 | 220 | 32 | 24.70% |
| Oct 16 $597.50 | 看跌 | $0.25 | 190 | 144 | 65.06% |
| Oct 16 $610.00 | 看涨 | $7.60 | 188 | 672 | 45.25% |
| Sep 25 $550.00 | 看跌 | $1.10 | 182 | 36 | 21.74% |
| Oct 16 $622.50 | 看涨 | $1.70 | 172 | 245 | 48.74% |
| Oct 16 $595.00 | 看涨 | $23.10 | 165 | 552 | 94.25% |
| Oct 16 $630.00 | 看涨 | $0.40 | 152 | 292 | 43.36% |
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 (97个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $266.68 | 0 | 0 | $300.00 | $0.00 | 0 | 1 |
| $256.69 | 0 | 0 | $310.00 | $0.00 | 0 | 0 |
| $246.70 | 0 | 0 | $320.00 | $0.00 | 0 | 9 |
| $236.71 | 0 | 0 | $330.00 | $0.00 | 0 | 0 |
| $226.72 | 0 | 0 | $340.00 | $0.00 | 0 | 0 |
| $216.73 | 0 | 0 | $350.00 | $0.00 | 0 | 0 |
| $206.74 | 0 | 0 | $360.00 | $0.00 | 0 | 0 |
| $201.74 | 0 | 0 | $365.00 | $0.00 | 0 | 0 |
| $196.75 | 0 | 0 | $370.00 | $0.00 | 0 | 0 |
| $191.75 | 0 | 0 | $375.00 | $0.00 | 0 | 0 |
| $186.75 | 0 | 0 | $380.00 | $0.00 | 0 | 0 |
| $181.76 | 0 | 0 | $385.00 | $0.00 | 0 | 0 |
| $176.76 | 0 | 0 | $390.00 | $0.00 | 0 | 0 |
| $171.77 | 0 | 0 | $395.00 | $0.00 | 0 | 0 |
| $166.77 | 0 | 0 | $400.00 | $0.00 | 0 | 0 |
| $161.78 | 0 | 0 | $405.00 | $0.00 | 0 | 0 |
| $156.78 | 0 | 0 | $410.00 | $0.00 | 0 | 0 |
| $151.78 | 0 | 0 | $415.00 | $0.00 | 0 | 0 |
| $146.79 | 0 | 0 | $420.00 | $0.00 | 0 | 0 |
| $141.79 | 0 | 0 | $425.00 | $0.00 | 0 | 0 |
| $136.80 | 0 | 0 | $430.00 | $0.00 | 0 | 0 |
| $131.80 | 0 | 0 | $435.00 | $0.00 | 0 | 0 |
| $126.81 | 0 | 0 | $440.00 | $0.00 | 0 | 0 |
| $121.81 | 0 | 0 | $445.00 | $0.00 | 0 | 0 |
| $116.81 | 0 | 0 | $450.00 | $0.00 | 0 | 0 |
| $111.82 | 0 | 0 | $455.00 | $0.00 | 0 | 0 |
| $106.82 | 0 | 0 | $460.00 | $0.00 | 0 | 0 |
| $101.83 | 0 | 0 | $465.00 | $0.00 | 0 | 0 |
| $96.83 | 0 | 0 | $470.00 | $0.00 | 0 | 2 |
| $91.84 | 0 | 0 | $475.00 | $0.00 | 0 | 0 |
| $86.84 | 0 | 0 | $480.00 | $0.00 | 0 | 1 |
| $81.84 | 0 | 1 | $485.00 | $0.00 | 0 | 7 |
| $76.85 | 0 | 0 | $490.00 | $0.00 | 0 | 1 |
| $71.86 | 0 | 0 | $495.00 | $0.00 | 0 | 21 |
| $66.86 | 0 | 43 | $500.00 | $0.01 | 0 | 10 |
| $61.88 | 0 | 0 | $505.00 | $0.02 | 0 | 10 |
| $56.90 | 0 | 1 | $510.00 | $0.04 | 0 | 12 |
| $51.95 | 0 | 0 | $515.00 | $3.32 | 1 | 18 |
| $49.48 | 0 | 0 | $517.50 | $0.11 | 0 | 0 |
| $47.03 | 0 | 1 | $520.00 | $3.33 | 1 | 30 |
| $44.58 | 0 | 0 | $522.50 | $0.20 | 0 | 0 |
| $42.12 | 0 | 0 | $525.00 | $0.20 | 33 | 55 |
| $39.67 | 0 | 0 | $527.50 | $0.13 | 385 | 1 |
| $37.26 | 0 | 1 | $530.00 | $0.45 | 29 | 6 |
| $34.86 | 0 | 0 | $532.50 | $0.32 | 1 | 0 |
| $32.45 | 0 | 0 | $535.00 | $0.30 | 1 | 10 |
| $30.04 | 0 | 0 | $537.50 | $0.41 | 3 | 2 |
| $26.50 | 20 | 1 | $540.00 | $0.55 | 103 | 125 |
| $25.29 | 0 | 0 | $542.50 | $0.70 | 1 | 16 |
| $22.96 | 0 | 3 | $545.00 | $0.65 | 12 | 27 |
| $20.80 | 0 | 1 | $547.50 | $1.17 | 1 | 18 |
| $17.85 | 1 | 4 | $550.00 | $1.10 | 182 | 36 |
| $16.55 | 0 | 2 | $552.50 | $1.50 | 11 | 0 |
| $14.55 | 4 | 3 | $555.00 | $2.66 | 17 | 44 |
| $11.55 | 1 | 0 | $557.50 | $3.35 | 0 | 11 |
| $9.90 | 4 | 18 | $560.00 | $3.50 | 8 | 37 |
| $7.80 | 1 | 0 | $562.50 | $4.70 | 11 | 10 |
| $6.17 | 1 | 9 | $565.00 | $5.75 | 20 | 113 |
| $5.40 | 51 | 0 | $567.50 | $7.27 | 2 | 15 |
| $3.99 | 27 | 58 | $570.00 | $7.82 | 8 | 130 |
| $3.75 | 3 | 23 | $572.50 | $10.50 | 50 | 81 |
| $2.25 | 55 | 44 | $575.00 | $12.20 | 2 | 41 |
| $2.00 | 41 | 16 | $577.50 | $13.10 | 2 | 2 |
| $1.72 | 65 | 110 | $580.00 | $15.27 | 2 | 60 |
| $1.20 | 7 | 32 | $582.50 | $17.70 | 0 | 0 |
| $1.00 | 19 | 128 | $585.00 | $19.88 | 0 | 47 |
| $0.77 | 4 | 24 | $587.50 | $22.14 | 0 | 1 |
| $0.60 | 2 | 105 | $590.00 | $24.00 | 2 | 7 |
| $0.48 | 2 | 40 | $592.50 | $26.83 | 0 | 1 |
| $0.40 | 2 | 30 | $595.00 | $29.28 | 0 | 50 |
| $0.38 | 0 | 3 | $597.50 | $31.77 | 0 | 0 |
| $0.20 | 13 | 88 | $600.00 | $34.27 | 0 | 2 |
| $0.10 | 6 | 38 | $602.50 | $36.77 | 0 | 0 |
| $4.37 | 2 | 26 | $605.00 | $39.27 | 0 | 0 |
| $0.12 | 0 | 0 | $607.50 | $41.77 | 0 | 0 |
| $0.09 | 4 | 36 | $610.00 | $44.27 | 0 | 0 |
| $0.06 | 0 | 0 | $612.50 | $46.77 | 0 | 0 |
| $0.05 | 24 | 19 | $615.00 | $49.27 | 0 | 0 |
| $0.03 | 0 | 10 | $617.50 | $51.77 | 0 | 0 |
| $0.02 | 0 | 36 | $620.00 | $54.27 | 0 | 0 |
| $0.01 | 0 | 0 | $622.50 | $56.77 | 0 | 0 |
| $0.01 | 0 | 28 | $625.00 | $59.27 | 0 | 0 |
| $0.00 | 0 | 0 | $627.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 2 | $630.00 | $64.27 | 0 | 0 |
| $0.00 | 0 | 2 | $635.00 | $69.27 | 0 | 0 |
| $0.12 | 13 | 43 | $640.00 | $74.27 | 0 | 0 |
| $0.00 | 0 | 2 | $645.00 | $79.27 | 0 | 0 |
| $0.00 | 0 | 6 | $650.00 | $84.27 | 0 | 0 |
| $0.00 | 0 | 3 | $655.00 | $89.27 | 0 | 0 |
| $0.00 | 0 | 4 | $660.00 | $94.27 | 0 | 0 |
| $0.00 | 0 | 0 | $665.00 | $99.27 | 0 | 0 |
| $0.00 | 0 | 0 | $670.00 | $104.27 | 0 | 0 |
| $0.00 | 0 | 9 | $675.00 | $109.27 | 0 | 0 |
| $0.00 | 0 | 1 | $680.00 | $114.27 | 0 | 0 |
| $0.00 | 0 | 0 | $685.00 | $119.27 | 0 | 0 |
| $0.00 | 0 | 0 | $690.00 | $124.27 | 0 | 0 |
| $0.00 | 0 | 0 | $700.00 | $134.27 | 0 | 0 |
Oct 2, 2026 (99个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $251.87 | 0 | 0 | $300.00 | $0.00 | 0 | 30 |
| $241.87 | 0 | 0 | $310.00 | $0.00 | 0 | 0 |
| $231.87 | 0 | 0 | $320.00 | $0.00 | 0 | 0 |
| $221.88 | 0 | 0 | $330.00 | $0.00 | 0 | 8 |
| $211.88 | 0 | 0 | $340.00 | $0.41 | 100 | 100 |
| $201.88 | 0 | 0 | $350.00 | $0.00 | 0 | 0 |
| $191.88 | 0 | 0 | $360.00 | $0.00 | 0 | 0 |
| $184.97 | 36 | 32 | $365.00 | $0.00 | 0 | 0 |
| $179.97 | 36 | 32 | $370.00 | $0.00 | 0 | 4 |
| $173.45 | 87 | 69 | $375.00 | $0.00 | 0 | 0 |
| $168.45 | 87 | 69 | $380.00 | $0.00 | 0 | 0 |
| $167.60 | 38 | 18 | $385.00 | $0.00 | 0 | 0 |
| $162.60 | 38 | 18 | $390.00 | $0.00 | 0 | 0 |
| $156.89 | 0 | 0 | $395.00 | $0.00 | 0 | 0 |
| $151.89 | 0 | 0 | $400.00 | $0.00 | 0 | 0 |
| $146.89 | 0 | 0 | $405.00 | $0.00 | 0 | 0 |
| $141.89 | 0 | 0 | $410.00 | $0.00 | 0 | 1 |
| $136.89 | 0 | 0 | $415.00 | $0.00 | 0 | 0 |
| $131.90 | 0 | 0 | $420.00 | $0.00 | 0 | 0 |
| $126.90 | 0 | 0 | $425.00 | $0.00 | 0 | 0 |
| $121.90 | 0 | 0 | $430.00 | $0.00 | 0 | 0 |
| $116.90 | 0 | 0 | $435.00 | $0.00 | 0 | 0 |
| $111.90 | 0 | 0 | $440.00 | $0.00 | 0 | 0 |
| $106.90 | 0 | 0 | $445.00 | $0.00 | 0 | 0 |
| $101.90 | 0 | 0 | $450.00 | $0.77 | 50 | 50 |
| $96.90 | 0 | 0 | $455.00 | $0.00 | 0 | 0 |
| $91.90 | 0 | 0 | $460.00 | $0.00 | 0 | 0 |
| $86.91 | 0 | 0 | $465.00 | $0.00 | 0 | 15 |
| $81.91 | 0 | 0 | $470.00 | $0.00 | 0 | 2 |
| $76.91 | 0 | 0 | $475.00 | $0.00 | 0 | 1 |
| $71.91 | 0 | 0 | $480.00 | $0.00 | 0 | 1 |
| $66.91 | 0 | 0 | $485.00 | $0.00 | 0 | 2 |
| $61.92 | 0 | 0 | $490.00 | $0.01 | 0 | 1 |
| $56.94 | 0 | 0 | $495.00 | $0.03 | 0 | 1 |
| $51.96 | 0 | 0 | $500.00 | $0.04 | 0 | 12 |
| $46.98 | 0 | 0 | $505.00 | $0.06 | 0 | 2 |
| $44.49 | 0 | 0 | $507.50 | $0.07 | 0 | 6 |
| $41.99 | 0 | 0 | $510.00 | $0.08 | 0 | 17 |
| $39.50 | 0 | 0 | $512.50 | $0.09 | 0 | 6 |
| $37.01 | 0 | 2 | $515.00 | $0.10 | 0 | 15 |
| $34.52 | 0 | 0 | $517.50 | $0.11 | 0 | 23 |
| $32.03 | 0 | 2 | $520.00 | $0.12 | 0 | 40 |
| $29.54 | 0 | 1 | $522.50 | $0.12 | 0 | 17 |
| $27.05 | 0 | 0 | $525.00 | $0.08 | 26 | 243 |
| $24.60 | 0 | 0 | $527.50 | $0.11 | 14 | 22 |
| $22.14 | 0 | 2 | $530.00 | $0.23 | 0 | 31 |
| $19.76 | 0 | 0 | $532.50 | $0.22 | 20 | 390 |
| $17.38 | 0 | 0 | $535.00 | $0.25 | 10 | 427 |
| $15.00 | 0 | 1 | $537.50 | $0.58 | 0 | 41 |
| $12.62 | 0 | 3 | $540.00 | $0.53 | 21 | 170 |
| $10.66 | 0 | 1 | $542.50 | $0.80 | 4 | 160 |
| $8.70 | 0 | 4 | $545.00 | $1.19 | 30 | 217 |
| $4.75 | 1 | 4 | $547.50 | $3.23 | 8 | 202 |
| $4.91 | 0 | 3 | $550.00 | $2.22 | 23 | 257 |
| $1.75 | 77 | 70 | $552.50 | $5.10 | 13 | 272 |
| $1.21 | 37 | 24 | $555.00 | $5.80 | 23 | 89 |
| $0.57 | 60 | 53 | $557.50 | $7.95 | 4 | 129 |
| $0.50 | 48 | 59 | $560.00 | $8.25 | 71 | 140 |
| $0.30 | 26 | 60 | $562.50 | $11.74 | 29 | 61 |
| $0.26 | 38 | 63 | $565.00 | $14.32 | 2 | 1 |
| $0.60 | 15 | 113 | $567.50 | $15.60 | 103 | 0 |
| $0.18 | 2 | 75 | $570.00 | $19.62 | 11 | 0 |
| $0.20 | 14 | 98 | $572.50 | $21.06 | 0 | 1 |
| $0.10 | 4 | 158 | $575.00 | $25.60 | 2 | 2 |
| $0.08 | 1 | 85 | $577.50 | $28.45 | 1 | 0 |
| $2.21 | 6 | 108 | $580.00 | $28.53 | 0 | 0 |
| $0.10 | 7 | 77 | $582.50 | $31.03 | 0 | 0 |
| $0.59 | 10 | 87 | $585.00 | $33.53 | 0 | 0 |
| $0.02 | 0 | 34 | $587.50 | $36.03 | 0 | 0 |
| $0.01 | 0 | 137 | $590.00 | $38.53 | 0 | 0 |
| $0.01 | 0 | 86 | $592.50 | $41.03 | 0 | 0 |
| $0.00 | 0 | 72 | $595.00 | $43.53 | 0 | 0 |
| $0.00 | 0 | 30 | $597.50 | $46.03 | 0 | 0 |
| $0.00 | 0 | 109 | $600.00 | $48.53 | 0 | 0 |
| $0.00 | 0 | 57 | $602.50 | $51.03 | 0 | 0 |
| $0.00 | 0 | 67 | $605.00 | $53.53 | 0 | 0 |
| $0.00 | 0 | 16 | $607.50 | $56.03 | 0 | 0 |
| $0.05 | 5 | 46 | $610.00 | $58.53 | 0 | 0 |
| $0.00 | 0 | 21 | $612.50 | $61.03 | 0 | 0 |
| $0.00 | 0 | 35 | $615.00 | $63.53 | 0 | 0 |
| $0.00 | 0 | 0 | $617.50 | $66.03 | 0 | 0 |
| $0.00 | 0 | 33 | $620.00 | $68.53 | 0 | 0 |
| $0.00 | 0 | 0 | $622.50 | $71.03 | 0 | 0 |
| $0.00 | 0 | 15 | $625.00 | $73.53 | 0 | 0 |
| $0.00 | 0 | 0 | $627.50 | $76.03 | 0 | 0 |
| $0.00 | 0 | 14 | $630.00 | $78.53 | 0 | 0 |
| $0.00 | 0 | 2 | $635.00 | $83.53 | 0 | 0 |
| $0.00 | 0 | 5 | $640.00 | $88.53 | 0 | 0 |
| $0.00 | 0 | 0 | $645.00 | $93.53 | 0 | 0 |
| $0.00 | 0 | 30 | $650.00 | $98.53 | 0 | 0 |
| $0.00 | 0 | 9 | $655.00 | $103.53 | 0 | 0 |
| $0.00 | 0 | 61 | $660.00 | $108.53 | 0 | 0 |
| $0.00 | 0 | 9 | $665.00 | $113.53 | 0 | 0 |
| $0.00 | 0 | 0 | $670.00 | $118.53 | 0 | 0 |
| $0.00 | 0 | 1 | $675.00 | $123.53 | 0 | 0 |
| $0.00 | 0 | 0 | $680.00 | $128.53 | 0 | 0 |
| $0.00 | 0 | 0 | $685.00 | $133.53 | 0 | 0 |
| $0.00 | 0 | 0 | $690.00 | $138.53 | 0 | 0 |
| $0.00 | 0 | 0 | $700.00 | $148.53 | 0 | 0 |
Oct 9, 2026 (98个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $274.76 | 0 | 0 | $300.00 | $0.00 | 0 | 0 |
| $264.76 | 0 | 0 | $310.00 | $0.00 | 0 | 0 |
| $254.76 | 0 | 0 | $320.00 | $0.00 | 0 | 0 |
| $244.76 | 0 | 0 | $330.00 | $0.00 | 0 | 0 |
| $234.76 | 0 | 0 | $340.00 | $0.00 | 0 | 1 |
| $224.76 | 0 | 0 | $350.00 | $0.00 | 0 | 70 |
| $214.76 | 0 | 0 | $360.00 | $0.00 | 0 | 121 |
| $209.76 | 0 | 0 | $365.00 | $0.00 | 0 | 0 |
| $204.76 | 0 | 0 | $370.00 | $0.00 | 0 | 30 |
| $199.76 | 0 | 0 | $375.00 | $0.00 | 0 | 3 |
| $194.76 | 0 | 0 | $380.00 | $0.00 | 0 | 0 |
| $189.76 | 0 | 0 | $385.00 | $0.00 | 0 | 0 |
| $184.76 | 0 | 0 | $390.00 | $0.00 | 0 | 0 |
| $179.76 | 0 | 0 | $395.00 | $0.00 | 0 | 0 |
| $174.76 | 0 | 0 | $400.00 | $0.00 | 0 | 0 |
| $169.76 | 0 | 0 | $405.00 | $0.00 | 0 | 0 |
| $164.76 | 0 | 0 | $410.00 | $0.00 | 0 | 0 |
| $159.76 | 0 | 0 | $415.00 | $0.00 | 0 | 0 |
| $154.76 | 0 | 0 | $420.00 | $0.00 | 0 | 0 |
| $149.76 | 0 | 0 | $425.00 | $0.00 | 0 | 0 |
| $144.76 | 0 | 0 | $430.00 | $0.00 | 0 | 0 |
| $139.76 | 0 | 0 | $435.00 | $0.00 | 0 | 0 |
| $134.76 | 0 | 0 | $440.00 | $0.00 | 0 | 0 |
| $129.76 | 0 | 0 | $445.00 | $0.00 | 0 | 0 |
| $124.76 | 0 | 0 | $450.00 | $0.00 | 0 | 0 |
| $119.76 | 0 | 0 | $455.00 | $0.00 | 0 | 0 |
| $114.76 | 0 | 0 | $460.00 | $0.00 | 0 | 1 |
| $109.76 | 0 | 0 | $465.00 | $0.00 | 0 | 0 |
| $104.76 | 0 | 0 | $470.00 | $0.00 | 0 | 0 |
| $99.76 | 0 | 0 | $475.00 | $0.00 | 0 | 0 |
| $94.76 | 0 | 0 | $480.00 | $0.00 | 0 | 0 |
| $89.76 | 0 | 0 | $485.00 | $0.00 | 0 | 0 |
| $84.76 | 0 | 0 | $490.00 | $0.00 | 0 | 0 |
| $79.76 | 0 | 0 | $495.00 | $0.00 | 0 | 8 |
| $74.76 | 0 | 0 | $500.00 | $0.00 | 0 | 19 |
| $69.76 | 0 | 0 | $505.00 | $0.00 | 0 | 10 |
| $67.26 | 0 | 0 | $507.50 | $0.00 | 0 | 0 |
| $64.76 | 0 | 0 | $510.00 | $0.00 | 0 | 137 |
| $62.26 | 0 | 0 | $512.50 | $0.00 | 0 | 8 |
| $59.76 | 0 | 0 | $515.00 | $0.00 | 0 | 166 |
| $57.26 | 0 | 0 | $517.50 | $0.00 | 0 | 44 |
| $54.76 | 0 | 0 | $520.00 | $0.00 | 0 | 45 |
| $52.26 | 0 | 0 | $522.50 | $0.00 | 0 | 3 |
| $49.76 | 0 | 0 | $525.00 | $0.05 | 10 | 12 |
| $47.26 | 0 | 0 | $527.50 | $0.00 | 0 | 164 |
| $44.76 | 0 | 0 | $530.00 | $0.00 | 0 | 162 |
| $42.26 | 0 | 0 | $532.50 | $0.00 | 0 | 50 |
| $39.76 | 0 | 0 | $535.00 | $0.00 | 0 | 38 |
| $37.26 | 0 | 0 | $537.50 | $0.00 | 0 | 24 |
| $34.76 | 0 | 0 | $540.00 | $0.00 | 0 | 63 |
| $32.26 | 0 | 0 | $542.50 | $0.00 | 0 | 50 |
| $29.76 | 0 | 0 | $545.00 | $0.01 | 0 | 190 |
| $27.26 | 0 | 0 | $547.50 | $0.02 | 0 | 34 |
| $24.76 | 0 | 0 | $550.00 | $0.04 | 0 | 75 |
| $22.26 | 0 | 6 | $552.50 | $0.08 | 0 | 24 |
| $19.76 | 0 | 0 | $555.00 | $0.15 | 0 | 131 |
| $17.26 | 0 | 12 | $557.50 | $0.07 | 2 | 27 |
| $14.76 | 0 | 1 | $560.00 | $0.20 | 5 | 136 |
| $12.26 | 0 | 11 | $562.50 | $0.73 | 0 | 43 |
| $16.87 | 9 | 223 | $565.00 | $1.03 | 0 | 126 |
| $16.40 | 1 | 49 | $567.50 | $0.02 | 6 | 22 |
| $13.17 | 4 | 464 | $570.00 | $0.20 | 9 | 119 |
| $11.90 | 3 | 57 | $572.50 | $2.30 | 100 | 130 |
| $7.25 | 18 | 114 | $575.00 | $0.40 | 18 | 101 |
| $5.94 | 2 | 82 | $577.50 | $5.01 | 0 | 98 |
| $4.69 | 15 | 245 | $580.00 | $2.60 | 1 | 113 |
| $2.25 | 61 | 40 | $582.50 | $2.45 | 33 | 17 |
| $1.20 | 30 | 446 | $585.00 | $3.85 | 17 | 8 |
| $1.28 | 2 | 41 | $587.50 | $14.03 | 0 | 4 |
| $0.45 | 4 | 33 | $590.00 | $16.49 | 0 | 30 |
| $0.36 | 0 | 42 | $592.50 | $18.95 | 0 | 0 |
| $0.08 | 4 | 48 | $595.00 | $21.41 | 0 | 34 |
| $0.28 | 0 | 2 | $597.50 | $23.87 | 0 | 0 |
| $0.25 | 1 | 176 | $600.00 | $26.33 | 0 | 3 |
| $0.20 | 0 | 3 | $602.50 | $28.80 | 0 | 0 |
| $0.05 | 1 | 28 | $605.00 | $31.27 | 0 | 0 |
| $0.15 | 0 | 0 | $607.50 | $33.74 | 0 | 0 |
| $0.13 | 0 | 33 | $610.00 | $36.22 | 0 | 0 |
| $0.11 | 0 | 0 | $612.50 | $38.70 | 0 | 0 |
| $0.09 | 0 | 49 | $615.00 | $41.19 | 0 | 0 |
| $0.08 | 0 | 0 | $617.50 | $43.68 | 0 | 0 |
| $0.07 | 0 | 35 | $620.00 | $46.16 | 0 | 0 |
| $0.06 | 0 | 0 | $622.50 | $48.66 | 0 | 0 |
| $0.05 | 0 | 16 | $625.00 | $51.15 | 0 | 0 |
| $0.04 | 0 | 5 | $630.00 | $56.14 | 0 | 0 |
| $0.03 | 0 | 9 | $635.00 | $61.13 | 0 | 0 |
| $0.02 | 0 | 10 | $640.00 | $66.12 | 0 | 0 |
| $0.02 | 0 | 7 | $645.00 | $71.12 | 0 | 0 |
| $0.01 | 0 | 0 | $650.00 | $76.11 | 0 | 0 |
| $0.01 | 0 | 0 | $655.00 | $81.11 | 0 | 0 |
| $0.01 | 0 | 0 | $660.00 | $86.11 | 0 | 0 |
| $0.01 | 0 | 0 | $665.00 | $91.11 | 0 | 0 |
| $0.00 | 0 | 0 | $670.00 | $96.11 | 0 | 0 |
| $0.00 | 0 | 0 | $675.00 | $101.11 | 0 | 0 |
| $0.00 | 0 | 0 | $680.00 | $106.11 | 0 | 0 |
| $0.00 | 0 | 0 | $685.00 | $111.11 | 0 | 0 |
| $0.00 | 0 | 0 | $690.00 | $116.11 | 0 | 0 |
| $0.00 | 0 | 0 | $700.00 | $126.11 | 0 | 2 |
Oct 16, 2026 (107个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $323.24 | 0 | 0 | $280.00 | $0.00 | 0 | 5 |
| $313.24 | 0 | 0 | $290.00 | $0.00 | 0 | 0 |
| $303.24 | 0 | 0 | $300.00 | $0.00 | 0 | 5 |
| $293.24 | 0 | 0 | $310.00 | $0.00 | 0 | 3 |
| $283.24 | 0 | 0 | $320.00 | $0.00 | 0 | 3 |
| $273.24 | 0 | 0 | $330.00 | $0.00 | 0 | 8 |
| $263.24 | 0 | 0 | $340.00 | $0.00 | 0 | 6 |
| $253.24 | 0 | 0 | $350.00 | $0.00 | 0 | 209 |
| $243.24 | 0 | 0 | $360.00 | $0.00 | 0 | 17 |
| $233.24 | 0 | 0 | $370.00 | $0.00 | 0 | 13 |
| $223.24 | 0 | 0 | $380.00 | $0.00 | 0 | 34 |
| $213.24 | 0 | 0 | $390.00 | $0.00 | 0 | 14 |
| $203.24 | 0 | 0 | $400.00 | $0.00 | 0 | 105 |
| $193.24 | 0 | 0 | $410.00 | $0.00 | 0 | 20 |
| $188.24 | 0 | 0 | $415.00 | $0.00 | 0 | 8 |
| $183.24 | 0 | 0 | $420.00 | $0.00 | 0 | 54 |
| $178.24 | 0 | 1 | $425.00 | $0.00 | 0 | 139 |
| $173.24 | 0 | 0 | $430.00 | $0.00 | 0 | 33 |
| $168.24 | 0 | 0 | $435.00 | $0.00 | 0 | 125 |
| $163.24 | 0 | 3 | $440.00 | $0.00 | 0 | 282 |
| $158.24 | 0 | 0 | $445.00 | $0.00 | 0 | 62 |
| $153.24 | 0 | 0 | $450.00 | $0.00 | 0 | 167 |
| $148.24 | 0 | 0 | $455.00 | $0.00 | 0 | 81 |
| $143.24 | 0 | 0 | $460.00 | $0.00 | 0 | 77 |
| $138.24 | 0 | 0 | $465.00 | $0.00 | 0 | 74 |
| $133.24 | 0 | 3 | $470.00 | $0.00 | 0 | 269 |
| $128.24 | 0 | 0 | $475.00 | $0.00 | 0 | 307 |
| $123.24 | 0 | 2 | $480.00 | $0.00 | 0 | 412 |
| $118.24 | 0 | 0 | $485.00 | $0.20 | 1 | 102 |
| $113.24 | 0 | 1 | $490.00 | $0.25 | 1 | 183 |
| $108.24 | 0 | 2 | $495.00 | $0.00 | 0 | 136 |
| $103.24 | 0 | 0 | $500.00 | $0.08 | 2 | 356 |
| $98.24 | 0 | 3 | $505.00 | $0.05 | 1 | 446 |
| $93.24 | 0 | 13 | $510.00 | $0.10 | 4 | 236 |
| $90.74 | 0 | 0 | $512.50 | $0.00 | 0 | 0 |
| $102.95 | 1 | 1 | $515.00 | $0.00 | 0 | 155 |
| $85.74 | 0 | 0 | $517.50 | $0.00 | 0 | 0 |
| $83.24 | 0 | 6 | $520.00 | $0.02 | 8 | 444 |
| $80.74 | 0 | 0 | $522.50 | $0.00 | 0 | 0 |
| $78.24 | 0 | 2 | $525.00 | $0.00 | 0 | 167 |
| $75.74 | 0 | 0 | $527.50 | $0.00 | 0 | 0 |
| $80.00 | 2 | 160 | $530.00 | $0.16 | 1 | 286 |
| $70.74 | 0 | 0 | $532.50 | $0.00 | 0 | 9 |
| $68.24 | 0 | 25 | $535.00 | $0.00 | 0 | 258 |
| $65.74 | 0 | 0 | $537.50 | $0.00 | 0 | 9 |
| $63.24 | 0 | 47 | $540.00 | $0.00 | 0 | 309 |
| $60.74 | 0 | 0 | $542.50 | $0.00 | 0 | 23 |
| $58.24 | 0 | 41 | $545.00 | $0.05 | 1 | 433 |
| $55.74 | 0 | 27 | $547.50 | $0.00 | 0 | 37 |
| $60.80 | 1 | 152 | $550.00 | $0.04 | 4 | 356 |
| $50.74 | 0 | 17 | $552.50 | $0.01 | 0 | 15 |
| $59.19 | 21 | 90 | $555.00 | $0.33 | 3 | 470 |
| $55.95 | 1 | 57 | $557.50 | $0.02 | 0 | 62 |
| $53.63 | 1 | 207 | $560.00 | $0.04 | 0 | 1,017 |
| $51.00 | 3 | 17 | $562.50 | $0.06 | 0 | 137 |
| $49.11 | 1 | 496 | $565.00 | $0.08 | 0 | 413 |
| $35.84 | 0 | 44 | $567.50 | $0.10 | 0 | 56 |
| $50.48 | 8 | 295 | $570.00 | $0.13 | 0 | 455 |
| $30.88 | 0 | 170 | $572.50 | $0.15 | 0 | 131 |
| $39.75 | 79 | 309 | $575.00 | $1.00 | 1 | 231 |
| $25.96 | 0 | 98 | $577.50 | $0.23 | 0 | 84 |
| $37.90 | 21 | 470 | $580.00 | $0.07 | 10 | 218 |
| $35.00 | 1 | 91 | $582.50 | $0.31 | 7 | 38 |
| $36.40 | 63 | 455 | $585.00 | $0.08 | 3 | 103 |
| $31.20 | 2 | 107 | $587.50 | $0.17 | 12 | 40 |
| $25.79 | 38 | 531 | $590.00 | $0.13 | 62 | 158 |
| $25.00 | 7 | 71 | $592.50 | $0.17 | 28 | 51 |
| $23.10 | 165 | 552 | $595.00 | $0.13 | 37 | 205 |
| $20.60 | 7 | 50 | $597.50 | $0.25 | 190 | 144 |
| $19.00 | 145 | 960 | $600.00 | $0.25 | 22 | 213 |
| $14.69 | 36 | 109 | $602.50 | $0.35 | 24 | 26 |
| $12.20 | 68 | 402 | $605.00 | $0.40 | 116 | 92 |
| $10.09 | 39 | 66 | $607.50 | $0.50 | 28 | 37 |
| $7.60 | 188 | 672 | $610.00 | $1.10 | 127 | 113 |
| $6.10 | 43 | 61 | $612.50 | $1.48 | 57 | 45 |
| $4.00 | 120 | 735 | $615.00 | $2.65 | 21 | 27 |
| $3.90 | 27 | 75 | $617.50 | $3.00 | 5 | 5 |
| $2.08 | 242 | 748 | $620.00 | $17.24 | 0 | 2 |
| $1.70 | 172 | 245 | $622.50 | $10.00 | 5 | 5 |
| $0.88 | 147 | 294 | $625.00 | $21.99 | 0 | 0 |
| $0.46 | 28 | 24 | $627.50 | $24.43 | 0 | 0 |
| $0.40 | 152 | 292 | $630.00 | $26.86 | 0 | 0 |
| $0.25 | 11 | 11 | $632.50 | $29.32 | 0 | 0 |
| $0.13 | 31 | 219 | $635.00 | $31.79 | 0 | 0 |
| $0.02 | 0 | 0 | $637.50 | $34.28 | 0 | 0 |
| $0.05 | 6 | 962 | $640.00 | $36.77 | 0 | 0 |
| $0.01 | 0 | 0 | $642.50 | $39.26 | 0 | 0 |
| $0.00 | 0 | 55 | $645.00 | $41.76 | 0 | 0 |
| $0.00 | 0 | 0 | $647.50 | $44.26 | 0 | 0 |
| $0.05 | 3 | 261 | $650.00 | $46.76 | 0 | 0 |
| $0.00 | 0 | 0 | $652.50 | $49.26 | 0 | 0 |
| $0.00 | 0 | 94 | $655.00 | $51.76 | 0 | 0 |
| $0.00 | 0 | 0 | $657.50 | $54.26 | 0 | 0 |
| $0.00 | 0 | 156 | $660.00 | $56.76 | 0 | 0 |
| $0.00 | 0 | 51 | $665.00 | $61.76 | 0 | 0 |
| $1.11 | 2 | 29 | $670.00 | $66.76 | 0 | 0 |
| $0.00 | 0 | 28 | $675.00 | $71.76 | 0 | 0 |
| $0.00 | 0 | 77 | $680.00 | $76.76 | 0 | 0 |
| $0.00 | 0 | 11 | $685.00 | $81.76 | 0 | 0 |
| $0.00 | 0 | 11 | $690.00 | $86.76 | 0 | 0 |
| $0.00 | 0 | 2 | $695.00 | $91.76 | 0 | 0 |
| $0.00 | 0 | 16 | $700.00 | $96.76 | 0 | 0 |
| $0.00 | 0 | 5 | $705.00 | $101.76 | 0 | 0 |
| $0.00 | 0 | 4 | $710.00 | $106.76 | 0 | 0 |
| $0.00 | 0 | 1 | $715.00 | $111.76 | 0 | 0 |
| $0.00 | 0 | 3 | $720.00 | $116.76 | 0 | 0 |
| $0.00 | 0 | 5 | $740.00 | $136.76 | 0 | 0 |
Oct 23, 2026 (101个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $317.10 | 0 | 0 | $300.00 | $0.00 | 0 | 0 |
| $307.10 | 0 | 0 | $310.00 | $0.00 | 0 | 0 |
| $297.11 | 0 | 0 | $320.00 | $0.00 | 0 | 0 |
| $287.12 | 0 | 0 | $330.00 | $0.00 | 0 | 0 |
| $277.13 | 0 | 0 | $340.00 | $0.00 | 0 | 0 |
| $267.14 | 0 | 0 | $350.00 | $0.00 | 0 | 0 |
| $257.15 | 0 | 0 | $360.00 | $0.00 | 0 | 0 |
| $252.15 | 0 | 0 | $365.00 | $0.00 | 0 | 0 |
| $247.16 | 0 | 0 | $370.00 | $0.00 | 0 | 0 |
| $242.16 | 0 | 0 | $375.00 | $0.00 | 0 | 1 |
| $237.16 | 0 | 0 | $380.00 | $0.00 | 0 | 0 |
| $232.17 | 0 | 0 | $385.00 | $0.00 | 0 | 0 |
| $227.17 | 0 | 0 | $390.00 | $0.00 | 0 | 0 |
| $222.18 | 0 | 0 | $395.00 | $0.00 | 0 | 0 |
| $217.18 | 0 | 0 | $400.00 | $0.00 | 0 | 1 |
| $212.19 | 0 | 0 | $405.00 | $0.00 | 0 | 0 |
| $207.19 | 0 | 0 | $410.00 | $0.00 | 0 | 0 |
| $202.20 | 0 | 0 | $415.00 | $0.00 | 0 | 0 |
| $197.20 | 0 | 0 | $420.00 | $0.00 | 0 | 0 |
| $192.20 | 0 | 0 | $425.00 | $0.00 | 0 | 0 |
| $187.21 | 0 | 0 | $430.00 | $0.00 | 0 | 0 |
| $182.21 | 0 | 0 | $435.00 | $0.00 | 0 | 0 |
| $177.22 | 0 | 0 | $440.00 | $0.00 | 0 | 0 |
| $172.22 | 0 | 0 | $445.00 | $0.00 | 0 | 0 |
| $167.23 | 0 | 0 | $450.00 | $0.00 | 0 | 0 |
| $162.23 | 0 | 0 | $455.00 | $0.00 | 0 | 0 |
| $157.23 | 0 | 0 | $460.00 | $0.00 | 0 | 0 |
| $152.24 | 0 | 0 | $465.00 | $0.00 | 0 | 0 |
| $147.24 | 0 | 0 | $470.00 | $0.00 | 0 | 0 |
| $142.25 | 0 | 0 | $475.00 | $4.29 | 1 | 1 |
| $137.25 | 0 | 0 | $480.00 | $0.00 | 0 | 0 |
| $132.26 | 0 | 0 | $485.00 | $0.00 | 0 | 2 |
| $127.26 | 0 | 0 | $490.00 | $0.00 | 0 | 15 |
| $122.27 | 0 | 0 | $495.00 | $0.00 | 0 | 19 |
| $117.27 | 0 | 2 | $500.00 | $0.00 | 0 | 11 |
| $112.28 | 0 | 3 | $505.00 | $4.32 | 1 | 18 |
| $107.28 | 0 | 1 | $510.00 | $0.01 | 0 | 31 |
| $102.29 | 0 | 2 | $515.00 | $2.52 | 3 | 109 |
| $100.50 | 1 | 5 | $520.00 | $0.51 | 2 | 444 |
| $92.31 | 0 | 0 | $525.00 | $0.98 | 1 | 343 |
| $89.82 | 0 | 0 | $527.50 | $0.03 | 0 | 236 |
| $87.33 | 0 | 0 | $530.00 | $0.55 | 6 | 431 |
| $84.84 | 0 | 0 | $532.50 | $0.04 | 0 | 0 |
| $82.35 | 0 | 0 | $535.00 | $0.05 | 0 | 38 |
| $79.86 | 0 | 1 | $537.50 | $0.06 | 0 | 0 |
| $77.38 | 0 | 19 | $540.00 | $2.40 | 3 | 42 |
| $74.89 | 0 | 0 | $542.50 | $0.09 | 0 | 0 |
| $72.41 | 0 | 3 | $545.00 | $3.57 | 10 | 29 |
| $69.80 | 1 | 2 | $547.50 | $0.13 | 0 | 9 |
| $67.46 | 0 | 7 | $550.00 | $0.15 | 0 | 79 |
| $64.99 | 0 | 2 | $552.50 | $0.18 | 0 | 8 |
| $59.57 | 1 | 3 | $555.00 | $3.56 | 10 | 33 |
| $60.07 | 0 | 14 | $557.50 | $0.25 | 0 | 1 |
| $61.15 | 1 | 28 | $560.00 | $0.15 | 17 | 215 |
| $55.14 | 0 | 7 | $562.50 | $0.30 | 3 | 6 |
| $52.68 | 0 | 9 | $565.00 | $0.12 | 3 | 71 |
| $51.70 | 6 | 2 | $567.50 | $0.39 | 0 | 6 |
| $45.57 | 3 | 18 | $570.00 | $0.42 | 0 | 90 |
| $45.83 | 2 | 6 | $572.50 | $0.46 | 0 | 4 |
| $40.40 | 3 | 51 | $575.00 | $0.75 | 1 | 148 |
| $38.40 | 3 | 1 | $577.50 | $0.53 | 0 | 51 |
| $38.18 | 6 | 61 | $580.00 | $0.53 | 51 | 53 |
| $33.22 | 1 | 2 | $582.50 | $0.40 | 1 | 25 |
| $31.04 | 11 | 67 | $585.00 | $0.73 | 0 | 35 |
| $28.80 | 3 | 2 | $587.50 | $0.80 | 65 | 5 |
| $27.03 | 10 | 44 | $590.00 | $0.86 | 220 | 32 |
| $26.08 | 0 | 1 | $592.50 | $1.25 | 12 | 0 |
| $21.56 | 9 | 28 | $595.00 | $1.20 | 56 | 97 |
| $22.55 | 1 | 1 | $597.50 | $1.53 | 6 | 10 |
| $17.15 | 15 | 197 | $600.00 | $1.89 | 222 | 51 |
| $16.67 | 16 | 0 | $602.50 | $2.05 | 6 | 3 |
| $13.60 | 7 | 128 | $605.00 | $3.50 | 43 | 52 |
| $11.66 | 18 | 104 | $607.50 | $3.55 | 11 | 0 |
| $9.41 | 41 | 44 | $610.00 | $5.13 | 21 | 7 |
| $10.93 | 0 | 4 | $612.50 | $6.20 | 4 | 15 |
| $7.90 | 54 | 75 | $615.00 | $6.90 | 22 | 18 |
| $5.90 | 3 | 6 | $617.50 | $8.00 | 19 | 58 |
| $5.42 | 53 | 79 | $620.00 | $10.20 | 58 | 37 |
| $4.02 | 19 | 1 | $622.50 | $8.30 | 1 | 0 |
| $2.80 | 32 | 147 | $625.00 | $13.60 | 20 | 4 |
| $2.51 | 16 | 12 | $627.50 | $13.85 | 0 | 0 |
| $2.00 | 36 | 72 | $630.00 | $15.72 | 0 | 2 |
| $1.60 | 39 | 19 | $632.50 | $17.61 | 0 | 0 |
| $1.20 | 84 | 25 | $635.00 | $19.79 | 0 | 0 |
| $0.86 | 24 | 13 | $637.50 | $21.97 | 0 | 0 |
| $0.65 | 7 | 2 | $640.00 | $24.21 | 0 | 0 |
| $0.88 | 0 | 1 | $642.50 | $26.46 | 0 | 0 |
| $0.35 | 3 | 2 | $645.00 | $28.89 | 0 | 0 |
| $0.69 | 0 | 0 | $647.50 | $31.33 | 0 | 0 |
| $0.45 | 1 | 3 | $650.00 | $33.77 | 0 | 0 |
| $0.19 | 14 | 0 | $652.50 | $36.22 | 0 | 0 |
| $0.40 | 0 | 14 | $655.00 | $38.69 | 0 | 0 |
| $0.14 | 4 | 2 | $657.50 | $41.18 | 0 | 0 |
| $0.21 | 0 | 3 | $660.00 | $43.68 | 0 | 0 |
| $0.11 | 0 | 0 | $665.00 | $48.68 | 0 | 0 |
| $0.06 | 0 | 1 | $670.00 | $53.68 | 0 | 0 |
| $0.03 | 0 | 0 | $675.00 | $58.68 | 0 | 0 |
| $0.01 | 0 | 1 | $680.00 | $63.68 | 0 | 0 |
| $0.01 | 0 | 0 | $685.00 | $68.68 | 0 | 0 |
| $0.00 | 0 | 0 | $690.00 | $74.71 | 5 | 0 |
| $0.49 | 1 | 1 | $700.00 | $84.69 | 28 | 16 |
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 | |
| $317.64 | 0 | 0 | $300.00 | $0.00 | 0 | 0 |
| $307.66 | 0 | 0 | $310.00 | $0.00 | 0 | 0 |
| $297.67 | 0 | 0 | $320.00 | $0.00 | 0 | 1 |
| $287.69 | 0 | 0 | $330.00 | $0.00 | 0 | 0 |
| $277.71 | 0 | 0 | $340.00 | $0.00 | 0 | 0 |
| $267.72 | 0 | 0 | $350.00 | $0.00 | 0 | 0 |
| $257.74 | 0 | 0 | $360.00 | $0.00 | 0 | 0 |
| $247.76 | 0 | 0 | $370.00 | $0.00 | 0 | 0 |
| $242.76 | 0 | 0 | $375.00 | $0.00 | 0 | 0 |
| $237.77 | 0 | 0 | $380.00 | $0.00 | 0 | 0 |
| $232.78 | 0 | 0 | $385.00 | $0.00 | 0 | 0 |
| $227.79 | 0 | 0 | $390.00 | $0.00 | 0 | 0 |
| $222.80 | 0 | 0 | $395.00 | $0.00 | 0 | 0 |
| $217.80 | 0 | 0 | $400.00 | $0.00 | 0 | 0 |
| $212.81 | 0 | 0 | $405.00 | $0.00 | 0 | 0 |
| $207.82 | 0 | 0 | $410.00 | $0.00 | 0 | 0 |
| $202.83 | 0 | 0 | $415.00 | $0.00 | 0 | 0 |
| $197.84 | 0 | 0 | $420.00 | $0.00 | 0 | 0 |
| $192.85 | 0 | 0 | $425.00 | $0.00 | 0 | 0 |
| $187.85 | 0 | 0 | $430.00 | $0.00 | 0 | 0 |
| $182.86 | 0 | 0 | $435.00 | $0.00 | 0 | 0 |
| $177.87 | 0 | 0 | $440.00 | $0.00 | 0 | 0 |
| $172.88 | 0 | 0 | $445.00 | $0.00 | 0 | 0 |
| $167.89 | 0 | 0 | $450.00 | $0.00 | 0 | 1 |
| $162.90 | 0 | 0 | $455.00 | $0.00 | 0 | 0 |
| $157.90 | 0 | 0 | $460.00 | $0.00 | 0 | 75 |
| $152.91 | 0 | 0 | $465.00 | $0.00 | 0 | 74 |
| $147.92 | 0 | 0 | $470.00 | $0.01 | 0 | 10 |
| $142.94 | 0 | 0 | $475.00 | $0.01 | 0 | 1 |
| $137.95 | 0 | 1 | $480.00 | $0.02 | 0 | 3 |
| $132.97 | 0 | 0 | $485.00 | $0.02 | 0 | 1 |
| $127.99 | 0 | 1 | $490.00 | $0.04 | 0 | 9 |
| $123.01 | 0 | 1 | $495.00 | $0.06 | 0 | 11 |
| $118.05 | 0 | 47 | $500.00 | $0.20 | 1 | 39 |
| $113.09 | 0 | 1 | $505.00 | $0.12 | 0 | 4 |
| $108.15 | 0 | 7 | $510.00 | $0.17 | 0 | 171 |
| $103.23 | 0 | 9 | $515.00 | $0.24 | 0 | 105 |
| $98.33 | 0 | 1 | $520.00 | $0.33 | 0 | 59 |
| $93.46 | 0 | 0 | $525.00 | $0.46 | 0 | 63 |
| $88.63 | 0 | 0 | $530.00 | $0.62 | 0 | 59 |
| $83.80 | 0 | 1 | $535.00 | $0.78 | 0 | 85 |
| $78.96 | 0 | 0 | $540.00 | $0.55 | 4 | 41 |
| $74.13 | 0 | 3 | $545.00 | $1.10 | 0 | 113 |
| $69.30 | 0 | 16 | $550.00 | $2.45 | 1 | 8 |
| $64.35 | 3 | 3 | $555.00 | $1.42 | 0 | 20 |
| $57.23 | 1 | 32 | $560.00 | $1.45 | 3 | 25 |
| $57.56 | 0 | 0 | $562.50 | $2.00 | 0 | 0 |
| $55.25 | 0 | 4 | $565.00 | $1.50 | 1 | 32 |
| $52.95 | 0 | 0 | $567.50 | $2.39 | 0 | 1 |
| $50.65 | 0 | 24 | $570.00 | $3.40 | 1 | 41 |
| $48.35 | 0 | 1 | $572.50 | $2.78 | 0 | 6 |
| $46.04 | 0 | 31 | $575.00 | $2.30 | 17 | 53 |
| $41.25 | 3 | 1 | $577.50 | $3.17 | 0 | 4 |
| $39.50 | 5 | 119 | $580.00 | $2.95 | 7 | 38 |
| $39.45 | 0 | 2 | $582.50 | $3.88 | 0 | 16 |
| $32.10 | 2 | 38 | $585.00 | $3.58 | 18 | 23 |
| $31.28 | 65 | 178 | $590.00 | $5.57 | 0 | 13 |
| $28.09 | 2 | 50 | $595.00 | $6.69 | 47 | 38 |
| $22.63 | 28 | 108 | $600.00 | $8.12 | 0 | 7 |
| $19.04 | 9 | 34 | $605.00 | $9.59 | 3 | 7 |
| $16.34 | 1 | 141 | $610.00 | $10.80 | 14 | 13 |
| $13.70 | 3 | 46 | $615.00 | $11.74 | 5 | 0 |
| $11.92 | 15 | 55 | $620.00 | $14.71 | 13 | 3 |
| $10.31 | 2 | 40 | $625.00 | $18.96 | 3 | 2 |
| $7.80 | 5 | 71 | $630.00 | $21.00 | 0 | 2 |
| $6.49 | 17 | 11 | $635.00 | $24.31 | 0 | 0 |
| $5.00 | 15 | 30 | $640.00 | $26.10 | 1 | 0 |
| $3.90 | 38 | 9 | $645.00 | $32.06 | 0 | 0 |
| $4.31 | 0 | 4 | $650.00 | $36.55 | 0 | 0 |
| $2.20 | 33 | 2 | $655.00 | $41.30 | 0 | 0 |
| $2.63 | 2 | 2 | $660.00 | $46.04 | 0 | 0 |
| $3.45 | 0 | 3 | $665.00 | $50.78 | 0 | 0 |
| $3.17 | 0 | 14 | $670.00 | $55.53 | 0 | 0 |
| $2.88 | 0 | 10 | $675.00 | $60.28 | 0 | 0 |
| $2.50 | 1 | 7 | $680.00 | $65.03 | 0 | 0 |
| $2.31 | 0 | 3 | $685.00 | $69.79 | 0 | 0 |
| $2.02 | 0 | 9 | $690.00 | $74.55 | 0 | 0 |
| $1.45 | 0 | 10 | $700.00 | $84.12 | 0 | 0 |
| $1.03 | 0 | 3 | $710.00 | $93.85 | 0 | 0 |
| $0.74 | 0 | 0 | $720.00 | $103.72 | 0 | 0 |
Nov 6, 2026 (84个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $317.89 | 0 | 0 | $300.00 | $0.00 | 0 | 0 |
| $307.91 | 0 | 0 | $310.00 | $0.00 | 0 | 0 |
| $297.93 | 0 | 0 | $320.00 | $0.00 | 0 | 0 |
| $287.96 | 0 | 0 | $330.00 | $0.00 | 0 | 0 |
| $277.98 | 0 | 0 | $340.00 | $0.00 | 0 | 0 |
| $268.01 | 0 | 0 | $350.00 | $0.00 | 0 | 0 |
| $258.03 | 0 | 0 | $360.00 | $0.00 | 0 | 0 |
| $248.06 | 0 | 0 | $370.00 | $0.00 | 0 | 0 |
| $243.07 | 0 | 0 | $375.00 | $0.00 | 0 | 0 |
| $238.08 | 0 | 0 | $380.00 | $0.01 | 0 | 0 |
| $233.10 | 0 | 0 | $385.00 | $0.01 | 0 | 0 |
| $228.11 | 0 | 0 | $390.00 | $0.01 | 0 | 0 |
| $223.12 | 0 | 0 | $395.00 | $0.01 | 0 | 0 |
| $218.14 | 0 | 0 | $400.00 | $0.01 | 0 | 2 |
| $213.15 | 0 | 0 | $405.00 | $0.02 | 0 | 0 |
| $208.17 | 0 | 0 | $410.00 | $0.02 | 0 | 0 |
| $203.18 | 0 | 0 | $415.00 | $0.02 | 0 | 0 |
| $198.20 | 0 | 0 | $420.00 | $0.03 | 0 | 0 |
| $193.22 | 0 | 0 | $425.00 | $0.04 | 0 | 0 |
| $188.24 | 0 | 0 | $430.00 | $0.04 | 0 | 0 |
| $183.26 | 0 | 0 | $435.00 | $0.05 | 0 | 0 |
| $178.28 | 0 | 0 | $440.00 | $0.06 | 0 | 0 |
| $173.31 | 0 | 0 | $445.00 | $0.08 | 0 | 0 |
| $168.34 | 0 | 0 | $450.00 | $0.09 | 0 | 2 |
| $163.37 | 0 | 0 | $455.00 | $0.11 | 0 | 0 |
| $158.41 | 0 | 0 | $460.00 | $0.14 | 0 | 0 |
| $153.44 | 0 | 1 | $465.00 | $0.17 | 0 | 0 |
| $148.49 | 0 | 0 | $470.00 | $0.20 | 0 | 0 |
| $143.54 | 0 | 0 | $475.00 | $0.24 | 0 | 2 |
| $138.60 | 0 | 1 | $480.00 | $0.29 | 0 | 0 |
| $133.67 | 0 | 0 | $485.00 | $0.34 | 0 | 1 |
| $128.74 | 0 | 1 | $490.00 | $0.41 | 0 | 0 |
| $123.83 | 0 | 0 | $495.00 | $0.48 | 0 | 0 |
| $118.93 | 0 | 1 | $500.00 | $0.57 | 0 | 0 |
| $114.05 | 0 | 0 | $505.00 | $0.68 | 0 | 15 |
| $109.18 | 0 | 0 | $510.00 | $0.80 | 0 | 17 |
| $104.34 | 0 | 0 | $515.00 | $0.94 | 0 | 11 |
| $99.49 | 0 | 0 | $520.00 | $1.09 | 0 | 33 |
| $94.65 | 0 | 0 | $525.00 | $0.67 | 1 | 133 |
| $89.80 | 0 | 2 | $530.00 | $1.37 | 0 | 1 |
| $84.96 | 0 | 0 | $535.00 | $1.52 | 0 | 10 |
| $80.11 | 0 | 0 | $540.00 | $1.66 | 0 | 11 |
| $75.26 | 0 | 0 | $545.00 | $1.80 | 0 | 8 |
| $70.42 | 0 | 1 | $550.00 | $1.95 | 0 | 78 |
| $65.57 | 0 | 0 | $555.00 | $2.09 | 0 | 7 |
| $61.02 | 0 | 3 | $560.00 | $2.53 | 0 | 22 |
| $57.85 | 4 | 5 | $565.00 | $2.27 | 1 | 19 |
| $53.35 | 4 | 16 | $570.00 | $2.57 | 2 | 75 |
| $47.88 | 0 | 7 | $575.00 | $4.37 | 0 | 9 |
| $43.84 | 0 | 6 | $580.00 | $5.32 | 0 | 33 |
| $39.80 | 0 | 14 | $585.00 | $6.28 | 0 | 25 |
| $35.76 | 0 | 13 | $590.00 | $6.50 | 5 | 4 |
| $31.72 | 0 | 32 | $595.00 | $7.70 | 3 | 203 |
| $0.00 | 0 | 0 | $597.50 | $0.00 | 0 | 0 |
| $28.64 | 1 | 16 | $600.00 | $9.40 | 6 | 23 |
| $0.00 | 0 | 0 | $602.50 | $0.00 | 0 | 0 |
| $21.60 | 1 | 9 | $605.00 | $11.05 | 0 | 2 |
| $0.00 | 0 | 0 | $607.50 | $0.00 | 0 | 0 |
| $18.68 | 6 | 5 | $610.00 | $12.94 | 0 | 1 |
| $0.00 | 0 | 0 | $612.50 | $0.00 | 0 | 0 |
| $17.68 | 1 | 12 | $615.00 | $13.60 | 8 | 1 |
| $0.00 | 0 | 0 | $617.50 | $0.00 | 0 | 0 |
| $13.10 | 4 | 29 | $620.00 | $15.00 | 1 | 1 |
| $0.00 | 0 | 0 | $622.50 | $0.00 | 0 | 0 |
| $11.78 | 5 | 14 | $625.00 | $21.00 | 3 | 33 |
| $0.00 | 0 | 0 | $627.50 | $0.00 | 0 | 0 |
| $9.70 | 3 | 15 | $630.00 | $20.20 | 2 | 0 |
| $0.00 | 0 | 0 | $632.50 | $0.00 | 0 | 0 |
| $9.39 | 0 | 1 | $635.00 | $26.04 | 0 | 0 |
| $0.00 | 0 | 0 | $637.50 | $0.00 | 0 | 0 |
| $7.30 | 2 | 36 | $640.00 | $31.00 | 1 | 4 |
| $0.00 | 0 | 0 | $642.50 | $0.00 | 0 | 0 |
| $5.70 | 0 | 7 | $645.00 | $32.50 | 0 | 0 |
| $5.05 | 1 | 1 | $650.00 | $36.87 | 0 | 0 |
| $4.56 | 0 | 0 | $655.00 | $41.46 | 0 | 0 |
| $4.10 | 0 | 0 | $660.00 | $46.05 | 0 | 1 |
| $3.65 | 0 | 11 | $665.00 | $50.65 | 0 | 1 |
| $3.19 | 0 | 0 | $670.00 | $55.26 | 0 | 0 |
| $2.74 | 0 | 0 | $675.00 | $59.88 | 0 | 0 |
| $2.28 | 0 | 1 | $680.00 | $64.51 | 0 | 0 |
| $1.85 | 0 | 0 | $685.00 | $69.20 | 0 | 0 |
| $1.49 | 0 | 0 | $690.00 | $73.97 | 0 | 0 |
| $0.95 | 0 | 0 | $700.00 | $83.72 | 0 | 0 |
| $0.60 | 0 | 0 | $710.00 | $93.68 | 0 | 0 |
Nov 13, 2026 (74个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $317.18 | 0 | 0 | $300.00 | $0.00 | 0 | 0 |
| $307.21 | 0 | 0 | $310.00 | $0.00 | 0 | 0 |
| $297.24 | 0 | 0 | $320.00 | $0.00 | 0 | 0 |
| $287.28 | 0 | 0 | $330.00 | $0.00 | 0 | 0 |
| $277.31 | 0 | 0 | $340.00 | $0.00 | 0 | 0 |
| $267.34 | 0 | 0 | $350.00 | $0.00 | 0 | 0 |
| $257.37 | 0 | 0 | $360.00 | $0.00 | 0 | 0 |
| $247.40 | 0 | 0 | $370.00 | $0.00 | 0 | 0 |
| $242.42 | 0 | 0 | $375.00 | $0.00 | 0 | 0 |
| $237.43 | 0 | 0 | $380.00 | $0.00 | 0 | 0 |
| $232.45 | 0 | 0 | $385.00 | $0.00 | 0 | 0 |
| $227.46 | 0 | 0 | $390.00 | $0.00 | 0 | 0 |
| $222.48 | 0 | 0 | $395.00 | $0.00 | 0 | 0 |
| $217.50 | 0 | 0 | $400.00 | $0.00 | 0 | 0 |
| $212.51 | 0 | 0 | $405.00 | $0.00 | 0 | 0 |
| $207.53 | 0 | 0 | $410.00 | $0.00 | 0 | 0 |
| $202.54 | 0 | 0 | $415.00 | $0.00 | 0 | 0 |
| $197.56 | 0 | 0 | $420.00 | $0.00 | 0 | 0 |
| $192.58 | 0 | 0 | $425.00 | $0.00 | 0 | 0 |
| $187.59 | 0 | 0 | $430.00 | $0.00 | 0 | 0 |
| $182.61 | 0 | 0 | $435.00 | $0.00 | 0 | 0 |
| $177.62 | 0 | 0 | $440.00 | $0.00 | 0 | 0 |
| $172.64 | 0 | 0 | $445.00 | $0.00 | 0 | 0 |
| $167.66 | 0 | 0 | $450.00 | $0.00 | 0 | 0 |
| $162.67 | 0 | 0 | $455.00 | $0.00 | 0 | 0 |
| $157.69 | 0 | 0 | $460.00 | $0.01 | 0 | 0 |
| $152.71 | 0 | 0 | $465.00 | $0.01 | 0 | 0 |
| $147.73 | 0 | 0 | $470.00 | $0.01 | 0 | 0 |
| $142.75 | 0 | 0 | $475.00 | $0.02 | 0 | 0 |
| $137.78 | 0 | 0 | $480.00 | $0.03 | 0 | 0 |
| $132.81 | 0 | 0 | $485.00 | $0.05 | 0 | 0 |
| $127.85 | 0 | 0 | $490.00 | $0.07 | 0 | 0 |
| $122.89 | 0 | 0 | $495.00 | $0.10 | 0 | 0 |
| $117.95 | 0 | 0 | $500.00 | $0.25 | 1 | 0 |
| $113.02 | 0 | 0 | $505.00 | $0.19 | 0 | 0 |
| $108.10 | 0 | 0 | $510.00 | $0.26 | 0 | 0 |
| $103.22 | 0 | 1 | $515.00 | $0.36 | 0 | 1 |
| $98.35 | 0 | 0 | $520.00 | $0.48 | 0 | 5 |
| $93.53 | 0 | 0 | $525.00 | $0.64 | 0 | 101 |
| $88.75 | 0 | 2 | $530.00 | $0.84 | 0 | 13 |
| $84.01 | 0 | 0 | $535.00 | $1.10 | 0 | 27 |
| $79.34 | 0 | 0 | $540.00 | $1.41 | 0 | 3 |
| $74.74 | 0 | 5 | $545.00 | $1.79 | 0 | 1 |
| $70.21 | 0 | 119 | $550.00 | $2.25 | 0 | 5 |
| $65.69 | 0 | 0 | $555.00 | $2.72 | 0 | 1 |
| $61.17 | 0 | 0 | $560.00 | $2.37 | 1 | 25 |
| $56.79 | 0 | 0 | $565.00 | $3.79 | 0 | 22 |
| $52.41 | 0 | 3 | $570.00 | $4.40 | 0 | 74 |
| $48.02 | 0 | 7 | $575.00 | $5.47 | 2 | 14 |
| $43.64 | 0 | 9 | $580.00 | $5.61 | 0 | 21 |
| $39.54 | 0 | 7 | $585.00 | $6.50 | 0 | 5 |
| $35.43 | 0 | 3 | $590.00 | $6.20 | 3 | 19 |
| $31.33 | 0 | 7 | $595.00 | $8.27 | 0 | 204 |
| $26.82 | 7 | 43 | $600.00 | $8.70 | 25 | 137 |
| $25.10 | 0 | 2 | $605.00 | $12.05 | 0 | 61 |
| $22.30 | 0 | 28 | $610.00 | $14.25 | 0 | 25 |
| $18.10 | 7 | 14 | $615.00 | $16.68 | 8 | 14 |
| $13.40 | 3 | 23 | $620.00 | $19.28 | 14 | 9 |
| $14.79 | 0 | 3 | $625.00 | $21.76 | 0 | 0 |
| $12.85 | 2 | 48 | $630.00 | $24.86 | 0 | 0 |
| $8.80 | 1 | 5 | $635.00 | $27.97 | 0 | 0 |
| $9.05 | 0 | 2 | $640.00 | $31.09 | 0 | 0 |
| $7.14 | 0 | 33 | $645.00 | $34.22 | 0 | 0 |
| $6.07 | 27 | 40 | $650.00 | $37.69 | 0 | 0 |
| $5.19 | 0 | 0 | $655.00 | $42.35 | 0 | 0 |
| $4.83 | 0 | 0 | $660.00 | $47.01 | 0 | 0 |
| $4.47 | 0 | 0 | $665.00 | $51.68 | 0 | 0 |
| $4.11 | 0 | 0 | $670.00 | $56.35 | 0 | 0 |
| $3.75 | 0 | 0 | $675.00 | $61.01 | 0 | 0 |
| $3.39 | 0 | 0 | $680.00 | $65.69 | 0 | 0 |
| $3.03 | 0 | 0 | $685.00 | $70.37 | 0 | 0 |
| $2.67 | 0 | 6 | $690.00 | $75.06 | 0 | 0 |
| $1.96 | 0 | 0 | $700.00 | $84.46 | 0 | 0 |
| $1.42 | 0 | 0 | $710.00 | $94.06 | 0 | 0 |
期权链仅覆盖最近8个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 11:55，每日更新几次，非实时数据。
仅供参考，不构成投资建议。期权交易存在风险，并非适合所有投资者。
报价时间 2026-10-16 19:53:32 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
basically the same thesis as visa, pick whichever one trades cheaper that week honestly. payment network duopolies are a great place to park money long term.