麦当劳
MCD
242.97
+0.47
+0.19%
麦当劳
US · MCD
#108 按市值排名
上市于 1970
242.97
+0.47
+0.19%
实时 - 追踪5344个代码 - 心跳于241秒前
· 2026-10-16 20:01
✦ 今日期权资金流向
看涨占优
42809 17287
■ 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 2.5 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25.13%——对应一个标准差的波动区间大约为$226.36–$259.58。
期权隐含区间（约68%概率），27天
$226.36现价 $242.97$259.58
分析师目标价区间（约12个月）
$230.00均值 $292.13$390.00
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 $247.50 | 看涨 | $0.14 | 4,097 | 2,062 | 50.06% |
| Oct 16 $245.00 | 看涨 | $0.49 | 2,752 | 2,008 | 48.57% |
| Oct 16 $250.00 | 看涨 | $0.04 | 2,565 | 4,599 | 52.92% |
| Oct 16 $235.00 | 看跌 | $0.04 | 2,497 | 2,031 | 56.80% |
| Oct 23 $245.00 | 看涨 | $1.93 | 2,434 | 1,457 | 21.55% |
| Oct 30 $250.00 | 看涨 | $1.78 | 2,213 | 2,521 | 22.48% |
| Oct 16 $240.00 | 看涨 | $3.25 | 2,206 | 2,515 | 50.87% |
| Oct 2 $235.00 | 看涨 | $0.23 | 2,184 | 1,479 | 45.75% |
| Oct 16 $230.00 | 看跌 | $0.01 | 1,941 | 3,098 | 81.57% |
| Oct 2 $232.50 | 看涨 | $0.91 | 1,930 | 1,263 | 42.72% |
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 (56个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $78.89 | 0 | 0 | $170.00 | $0.00 | 0 | 35 |
| $68.90 | 0 | 0 | $180.00 | $0.01 | 1 | 424 |
| $63.91 | 0 | 0 | $185.00 | $0.01 | 0 | 14 |
| $58.92 | 0 | 0 | $190.00 | $0.01 | 0 | 408 |
| $53.93 | 0 | 0 | $195.00 | $0.05 | 2 | 12 |
| $48.95 | 0 | 2 | $200.00 | $0.08 | 2 | 4 |
| $45.35 | 2 | 0 | $205.00 | $0.05 | 0 | 0 |
| $38.98 | 0 | 0 | $210.00 | $0.02 | 13 | 22 |
| $33.99 | 0 | 0 | $215.00 | $0.07 | 0 | 3 |
| $29.01 | 0 | 0 | $220.00 | $0.01 | 21 | 8 |
| $24.02 | 0 | 0 | $225.00 | $0.05 | 1 | 23 |
| $21.53 | 0 | 0 | $227.50 | $0.40 | 1 | 6 |
| $19.06 | 0 | 8 | $230.00 | $0.06 | 86 | 164 |
| $16.59 | 0 | 0 | $232.50 | $0.07 | 15 | 102 |
| $13.27 | 1 | 6 | $235.00 | $0.14 | 176 | 206 |
| $11.76 | 0 | 0 | $237.50 | $0.34 | 82 | 119 |
| $10.08 | 6 | 15 | $240.00 | $0.50 | 251 | 486 |
| $7.87 | 5 | 50 | $242.50 | $0.99 | 180 | 218 |
| $5.50 | 141 | 21 | $245.00 | $1.45 | 359 | 865 |
| $3.85 | 58 | 49 | $247.50 | $2.64 | 115 | 345 |
| $2.69 | 546 | 808 | $250.00 | $3.65 | 234 | 1,092 |
| $1.97 | 161 | 311 | $252.50 | $5.30 | 95 | 381 |
| $1.00 | 490 | 713 | $255.00 | $7.15 | 55 | 1,363 |
| $0.70 | 967 | 458 | $257.50 | $8.70 | 7 | 337 |
| $0.42 | 343 | 796 | $260.00 | $11.05 | 69 | 613 |
| $0.27 | 261 | 548 | $262.50 | $12.65 | 1 | 40 |
| $0.17 | 112 | 405 | $265.00 | $15.32 | 9 | 220 |
| $0.12 | 45 | 150 | $267.50 | $19.02 | 0 | 0 |
| $0.07 | 84 | 761 | $270.00 | $21.52 | 0 | 1 |
| $0.13 | 31 | 80 | $272.50 | $24.02 | 0 | 0 |
| $0.04 | 79 | 941 | $275.00 | $26.52 | 0 | 0 |
| $0.05 | 9 | 56 | $277.50 | $29.02 | 0 | 0 |
| $0.02 | 79 | 644 | $280.00 | $31.52 | 0 | 0 |
| $0.01 | 22 | 770 | $285.00 | $36.52 | 0 | 0 |
| $0.02 | 54 | 224 | $290.00 | $41.52 | 0 | 0 |
| $0.01 | 0 | 48 | $295.00 | $46.52 | 0 | 0 |
| $0.03 | 2 | 68 | $300.00 | $51.52 | 0 | 0 |
| $0.00 | 0 | 31 | $305.00 | $56.52 | 0 | 0 |
| $0.00 | 0 | 69 | $310.00 | $61.52 | 0 | 0 |
| $0.00 | 0 | 2 | $315.00 | $66.52 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $71.52 | 0 | 0 |
| $0.00 | 0 | 3 | $325.00 | $76.52 | 0 | 0 |
| $0.00 | 0 | 4 | $330.00 | $81.52 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $86.52 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $91.52 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $96.52 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $101.52 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $106.52 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $111.52 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $116.52 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $121.52 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $126.52 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $131.52 | 0 | 0 |
| $0.00 | 0 | 0 | $385.00 | $136.52 | 0 | 0 |
| $0.00 | 0 | 0 | $390.00 | $141.52 | 0 | 0 |
| $0.00 | 0 | 0 | $395.00 | $146.52 | 0 | 0 |
Oct 2, 2026 (61个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $66.11 | 0 | 8 | $165.00 | $0.00 | 0 | 0 |
| $61.11 | 0 | 6 | $170.00 | $0.00 | 0 | 365 |
| $56.11 | 0 | 1 | $175.00 | $0.00 | 0 | 0 |
| $51.11 | 0 | 1 | $180.00 | $0.00 | 0 | 6 |
| $46.11 | 0 | 5 | $185.00 | $0.01 | 1 | 378 |
| $41.12 | 0 | 4 | $190.00 | $0.03 | 86 | 167 |
| $36.12 | 0 | 0 | $195.00 | $0.00 | 0 | 7 |
| $31.12 | 0 | 4 | $200.00 | $0.00 | 0 | 42 |
| $26.12 | 0 | 0 | $205.00 | $0.00 | 0 | 113 |
| $21.12 | 0 | 6 | $210.00 | $0.00 | 0 | 19 |
| $18.62 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $16.13 | 0 | 50 | $215.00 | $0.01 | 7 | 150 |
| $13.63 | 0 | 0 | $217.50 | $0.01 | 0 | 99 |
| $11.60 | 52 | 44 | $220.00 | $0.02 | 72 | 371 |
| $8.68 | 0 | 2 | $222.50 | $0.02 | 80 | 227 |
| $6.80 | 46 | 73 | $225.00 | $0.03 | 219 | 538 |
| $4.70 | 22 | 11 | $227.50 | $0.10 | 561 | 690 |
| $2.29 | 570 | 310 | $230.00 | $0.50 | 790 | 1,151 |
| $0.91 | 1,930 | 1,263 | $232.50 | $1.66 | 221 | 686 |
| $0.23 | 2,184 | 1,479 | $235.00 | $3.31 | 168 | 644 |
| $0.07 | 416 | 1,248 | $237.50 | $6.27 | 150 | 67 |
| $0.02 | 1,235 | 2,686 | $240.00 | $8.23 | 395 | 12 |
| $0.01 | 170 | 812 | $242.50 | $10.85 | 4 | 4 |
| $0.02 | 185 | 3,096 | $245.00 | $13.40 | 45 | 2 |
| $0.01 | 131 | 790 | $247.50 | $15.85 | 3 | 2 |
| $0.01 | 48 | 1,357 | $250.00 | $18.96 | 1 | 10 |
| $0.01 | 4 | 599 | $252.50 | $21.56 | 0 | 0 |
| $0.03 | 11 | 768 | $255.00 | $24.06 | 0 | 8 |
| $0.08 | 3 | 903 | $257.50 | $26.56 | 0 | 0 |
| $0.01 | 3 | 953 | $260.00 | $27.40 | 1 | 3 |
| $0.00 | 0 | 333 | $262.50 | $31.56 | 0 | 0 |
| $0.01 | 11 | 585 | $265.00 | $34.06 | 0 | 0 |
| $0.04 | 2 | 171 | $267.50 | $36.56 | 0 | 0 |
| $0.01 | 5 | 584 | $270.00 | $39.06 | 0 | 0 |
| $0.00 | 0 | 72 | $272.50 | $41.56 | 0 | 0 |
| $0.02 | 9 | 639 | $275.00 | $44.06 | 0 | 1 |
| $0.00 | 0 | 78 | $277.50 | $46.56 | 0 | 0 |
| $0.00 | 0 | 251 | $280.00 | $49.06 | 0 | 0 |
| $0.01 | 1 | 486 | $285.00 | $54.06 | 0 | 0 |
| $0.00 | 0 | 59 | $290.00 | $59.06 | 0 | 0 |
| $0.00 | 0 | 316 | $295.00 | $64.06 | 0 | 0 |
| $0.01 | 2 | 226 | $300.00 | $69.06 | 0 | 0 |
| $0.00 | 0 | 21 | $305.00 | $74.06 | 0 | 0 |
| $0.00 | 0 | 1 | $310.00 | $79.06 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $84.06 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $89.06 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $94.06 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $99.06 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $104.06 | 0 | 0 |
| $0.00 | 0 | 40 | $340.00 | $109.06 | 0 | 0 |
| $0.00 | 0 | 160 | $345.00 | $114.06 | 0 | 0 |
| $0.00 | 0 | 1 | $350.00 | $119.06 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $124.06 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $129.06 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $134.06 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $139.06 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $144.06 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $149.06 | 0 | 0 |
| $0.00 | 0 | 2 | $385.00 | $154.06 | 0 | 0 |
| $0.00 | 0 | 0 | $390.00 | $159.06 | 0 | 0 |
| $0.00 | 0 | 203 | $395.00 | $164.06 | 0 | 0 |
Oct 9, 2026 (62个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $76.92 | 0 | 6 | $160.00 | $0.00 | 0 | 3 |
| $71.92 | 0 | 6 | $165.00 | $0.00 | 0 | 445 |
| $66.92 | 0 | 27 | $170.00 | $0.00 | 0 | 12 |
| $61.92 | 0 | 20 | $175.00 | $0.00 | 0 | 11 |
| $56.92 | 0 | 29 | $180.00 | $0.00 | 0 | 35 |
| $51.92 | 0 | 20 | $185.00 | $0.00 | 0 | 249 |
| $46.92 | 0 | 26 | $190.00 | $0.00 | 0 | 27 |
| $41.92 | 0 | 26 | $195.00 | $0.00 | 0 | 31 |
| $36.92 | 0 | 23 | $200.00 | $0.00 | 0 | 33 |
| $31.81 | 1 | 18 | $205.00 | $0.00 | 0 | 27 |
| $29.39 | 1 | 3 | $207.50 | $0.00 | 0 | 0 |
| $26.92 | 0 | 22 | $210.00 | $0.00 | 0 | 282 |
| $24.42 | 0 | 4 | $212.50 | $0.00 | 0 | 4 |
| $21.92 | 0 | 8 | $215.00 | $0.00 | 0 | 299 |
| $19.42 | 0 | 0 | $217.50 | $0.00 | 0 | 38 |
| $17.20 | 1 | 52 | $220.00 | $0.05 | 1 | 276 |
| $14.43 | 0 | 3 | $222.50 | $0.09 | 3 | 278 |
| $11.93 | 0 | 622 | $225.00 | $0.01 | 4 | 1,156 |
| $9.02 | 11 | 627 | $227.50 | $0.02 | 12 | 626 |
| $6.96 | 2 | 344 | $230.00 | $0.01 | 59 | 1,003 |
| $3.05 | 32 | 498 | $232.50 | $0.05 | 95 | 479 |
| $0.94 | 104 | 1,254 | $235.00 | $0.44 | 138 | 549 |
| $0.15 | 454 | 1,830 | $237.50 | $1.95 | 37 | 815 |
| $0.03 | 1,196 | 1,845 | $240.00 | $3.31 | 3 | 15 |
| $0.01 | 197 | 2,872 | $242.50 | $5.68 | 0 | 0 |
| $0.01 | 55 | 1,045 | $245.00 | $8.00 | 1 | 1 |
| $0.01 | 2 | 360 | $247.50 | $10.62 | 0 | 0 |
| $0.03 | 0 | 1,746 | $250.00 | $13.12 | 0 | 2 |
| $0.03 | 0 | 320 | $252.50 | $15.61 | 0 | 0 |
| $0.01 | 46 | 349 | $255.00 | $18.11 | 0 | 0 |
| $0.02 | 0 | 31 | $257.50 | $20.61 | 0 | 0 |
| $0.12 | 1 | 293 | $260.00 | $23.11 | 0 | 0 |
| $0.01 | 0 | 43 | $262.50 | $25.60 | 0 | 0 |
| $0.01 | 0 | 354 | $265.00 | $28.10 | 0 | 0 |
| $0.00 | 0 | 71 | $267.50 | $30.60 | 0 | 0 |
| $0.25 | 6 | 421 | $270.00 | $33.10 | 0 | 0 |
| $0.00 | 0 | 5 | $272.50 | $35.60 | 0 | 0 |
| $0.01 | 15 | 75 | $275.00 | $38.10 | 0 | 0 |
| $0.00 | 0 | 309 | $280.00 | $43.10 | 0 | 0 |
| $0.00 | 0 | 70 | $285.00 | $48.10 | 0 | 0 |
| $0.00 | 0 | 16 | $290.00 | $53.10 | 0 | 0 |
| $0.00 | 0 | 3 | $295.00 | $58.10 | 0 | 0 |
| $0.01 | 2 | 23 | $300.00 | $63.10 | 0 | 0 |
| $0.00 | 0 | 23 | $305.00 | $68.10 | 0 | 0 |
| $0.00 | 0 | 2 | $310.00 | $73.10 | 0 | 0 |
| $0.00 | 0 | 2 | $315.00 | $78.10 | 0 | 0 |
| $0.00 | 0 | 5 | $320.00 | $83.10 | 0 | 0 |
| $0.00 | 0 | 2 | $325.00 | $88.10 | 0 | 0 |
| $0.00 | 0 | 4 | $330.00 | $93.10 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $98.10 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $103.10 | 0 | 0 |
| $0.00 | 0 | 124 | $345.00 | $108.10 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $113.10 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $118.10 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $123.10 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $128.10 | 0 | 0 |
| $0.00 | 0 | 2 | $370.00 | $133.10 | 0 | 0 |
| $0.00 | 0 | 2 | $375.00 | $138.10 | 0 | 0 |
| $0.00 | 0 | 34 | $380.00 | $143.10 | 0 | 0 |
| $0.00 | 0 | 166 | $385.00 | $148.10 | 0 | 0 |
| $0.00 | 0 | 4 | $390.00 | $153.10 | 0 | 0 |
| $0.00 | 0 | 5 | $395.00 | $158.10 | 0 | 0 |
Oct 16, 2026 (63个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $99.31 | 2 | 24 | $145.00 | $0.00 | 0 | 206 |
| $94.33 | 2 | 69 | $150.00 | $0.00 | 0 | 94 |
| $83.31 | 0 | 56 | $155.00 | $0.00 | 0 | 61 |
| $83.17 | 24 | 53 | $160.00 | $0.00 | 0 | 42 |
| $78.19 | 24 | 61 | $165.00 | $0.00 | 0 | 55 |
| $68.31 | 0 | 69 | $170.00 | $0.00 | 0 | 71 |
| $63.31 | 0 | 72 | $175.00 | $0.00 | 0 | 69 |
| $58.31 | 0 | 69 | $180.00 | $0.00 | 0 | 183 |
| $53.31 | 0 | 67 | $185.00 | $0.00 | 0 | 278 |
| $48.31 | 0 | 70 | $190.00 | $0.00 | 0 | 404 |
| $43.31 | 0 | 45 | $195.00 | $0.00 | 0 | 526 |
| $43.64 | 6 | 39 | $200.00 | $0.01 | 3 | 231 |
| $38.65 | 10 | 11 | $205.00 | $0.05 | 1 | 241 |
| $36.66 | 20 | 6 | $207.50 | $0.11 | 121 | 124 |
| $34.01 | 30 | 15 | $210.00 | $0.00 | 0 | 940 |
| $31.52 | 14 | 10 | $212.50 | $0.00 | 0 | 340 |
| $29.14 | 2 | 39 | $215.00 | $0.01 | 1 | 422 |
| $26.65 | 2 | 1 | $217.50 | $0.01 | 0 | 307 |
| $23.35 | 8 | 73 | $220.00 | $0.01 | 19 | 318 |
| $21.33 | 1 | 14 | $222.50 | $0.03 | 7 | 349 |
| $17.69 | 11 | 40 | $225.00 | $0.01 | 104 | 1,230 |
| $16.59 | 1 | 29 | $227.50 | $0.01 | 125 | 576 |
| $13.04 | 60 | 550 | $230.00 | $0.01 | 1,941 | 3,098 |
| $9.66 | 91 | 236 | $232.50 | $0.03 | 278 | 864 |
| $7.18 | 452 | 814 | $235.00 | $0.04 | 2,497 | 2,031 |
| $5.10 | 459 | 1,402 | $237.50 | $0.13 | 368 | 689 |
| $3.25 | 2,206 | 2,515 | $240.00 | $0.50 | 1,011 | 1,438 |
| $1.34 | 1,190 | 1,430 | $242.50 | $1.61 | 642 | 288 |
| $0.49 | 2,752 | 2,008 | $245.00 | $2.81 | 240 | 2,119 |
| $0.14 | 4,097 | 2,062 | $247.50 | $3.80 | 3 | 26 |
| $0.04 | 2,565 | 4,599 | $250.00 | $8.00 | 13 | 549 |
| $0.02 | 404 | 1,174 | $252.50 | $8.00 | 15 | 10 |
| $0.01 | 432 | 1,032 | $255.00 | $12.25 | 114 | 60 |
| $0.03 | 24 | 381 | $257.50 | $19.22 | 0 | 0 |
| $0.01 | 139 | 2,620 | $260.00 | $17.10 | 384 | 140 |
| $0.01 | 2 | 104 | $262.50 | $24.21 | 0 | 0 |
| $0.01 | 37 | 1,754 | $265.00 | $20.50 | 22 | 15 |
| $0.03 | 1 | 49 | $267.50 | $29.21 | 0 | 0 |
| $0.03 | 131 | 2,559 | $270.00 | $27.25 | 562 | 98 |
| $0.00 | 0 | 139 | $272.50 | $34.21 | 0 | 0 |
| $0.03 | 6 | 1,767 | $275.00 | $36.71 | 0 | 2 |
| $0.02 | 2 | 3,298 | $280.00 | $36.15 | 20 | 8 |
| $0.01 | 17 | 1,217 | $285.00 | $46.70 | 0 | 0 |
| $0.01 | 1 | 1,413 | $290.00 | $46.30 | 2 | 1 |
| $0.02 | 9 | 854 | $295.00 | $56.70 | 0 | 0 |
| $0.01 | 2 | 6,699 | $300.00 | $61.70 | 0 | 0 |
| $0.00 | 0 | 279 | $305.00 | $66.70 | 0 | 0 |
| $0.01 | 181 | 2,156 | $310.00 | $71.70 | 0 | 0 |
| $0.00 | 0 | 151 | $315.00 | $76.70 | 0 | 0 |
| $0.00 | 0 | 358 | $320.00 | $81.70 | 0 | 0 |
| $0.00 | 0 | 165 | $325.00 | $86.69 | 0 | 0 |
| $0.00 | 0 | 472 | $330.00 | $91.69 | 0 | 0 |
| $0.00 | 0 | 117 | $335.00 | $96.69 | 0 | 0 |
| $0.00 | 0 | 283 | $340.00 | $101.69 | 0 | 0 |
| $0.00 | 0 | 8 | $345.00 | $101.54 | 90 | 0 |
| $0.00 | 0 | 63 | $350.00 | $106.53 | 90 | 0 |
| $0.00 | 0 | 0 | $355.00 | $116.69 | 0 | 0 |
| $0.00 | 0 | 10 | $360.00 | $121.69 | 0 | 0 |
| $0.00 | 0 | 1 | $365.00 | $126.69 | 0 | 0 |
| $0.00 | 0 | 14 | $370.00 | $131.69 | 0 | 0 |
| $0.00 | 0 | 39 | $380.00 | $141.69 | 0 | 0 |
| $0.00 | 0 | 175 | $390.00 | $151.69 | 0 | 0 |
| $0.00 | 0 | 94 | $400.00 | $161.69 | 0 | 0 |
Oct 23, 2026 (62个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $82.62 | 0 | 3 | $160.00 | $0.00 | 0 | 1 |
| $77.62 | 0 | 19 | $165.00 | $0.01 | 1 | 6 |
| $73.23 | 36 | 51 | $170.00 | $0.01 | 1 | 56 |
| $68.25 | 44 | 12 | $175.00 | $0.00 | 0 | 11 |
| $63.25 | 8 | 79 | $180.00 | $0.00 | 0 | 73 |
| $57.64 | 0 | 60 | $185.00 | $0.00 | 0 | 34 |
| $52.64 | 0 | 53 | $190.00 | $0.00 | 0 | 66 |
| $47.65 | 0 | 6 | $195.00 | $0.00 | 0 | 8 |
| $45.15 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $42.65 | 0 | 1 | $200.00 | $0.00 | 0 | 14 |
| $40.15 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $37.66 | 0 | 0 | $205.00 | $0.00 | 0 | 26 |
| $35.16 | 0 | 0 | $207.50 | $0.09 | 3 | 4 |
| $34.50 | 5 | 8 | $210.00 | $0.00 | 0 | 76 |
| $30.16 | 0 | 0 | $212.50 | $0.00 | 0 | 5 |
| $27.67 | 0 | 1 | $215.00 | $0.01 | 1 | 93 |
| $25.76 | 4 | 4 | $217.50 | $0.05 | 2 | 72 |
| $22.70 | 83 | 88 | $220.00 | $0.03 | 12 | 180 |
| $20.21 | 0 | 1 | $222.50 | $0.01 | 3 | 120 |
| $20.10 | 1 | 47 | $225.00 | $0.06 | 88 | 532 |
| $15.77 | 2 | 14 | $227.50 | $0.07 | 91 | 151 |
| $13.20 | 3 | 185 | $230.00 | $0.18 | 258 | 540 |
| $10.70 | 9 | 280 | $232.50 | $0.25 | 139 | 118 |
| $8.70 | 73 | 721 | $235.00 | $0.57 | 426 | 496 |
| $6.75 | 19 | 504 | $237.50 | $0.93 | 83 | 83 |
| $5.25 | 158 | 1,012 | $240.00 | $1.62 | 770 | 380 |
| $3.25 | 672 | 201 | $242.50 | $2.50 | 464 | 28 |
| $1.93 | 2,434 | 1,457 | $245.00 | $3.85 | 44 | 358 |
| $1.30 | 1,539 | 1,077 | $247.50 | $5.92 | 28 | 0 |
| $0.69 | 702 | 2,505 | $250.00 | $7.90 | 6 | 129 |
| $0.17 | 236 | 277 | $252.50 | $10.35 | 0 | 0 |
| $0.21 | 352 | 569 | $255.00 | $12.64 | 0 | 11 |
| $0.13 | 308 | 21 | $257.50 | $13.55 | 3 | 0 |
| $0.06 | 117 | 685 | $260.00 | $16.86 | 2 | 0 |
| $0.10 | 17 | 6 | $262.50 | $20.01 | 0 | 0 |
| $0.02 | 31 | 279 | $265.00 | $22.50 | 0 | 0 |
| $0.02 | 0 | 0 | $267.50 | $25.00 | 0 | 0 |
| $0.01 | 0 | 185 | $270.00 | $27.50 | 0 | 0 |
| $0.00 | 0 | 130 | $275.00 | $32.50 | 0 | 0 |
| $0.00 | 0 | 85 | $280.00 | $37.50 | 0 | 0 |
| $0.00 | 0 | 19 | $285.00 | $42.50 | 0 | 0 |
| $0.04 | 6 | 123 | $290.00 | $47.50 | 0 | 0 |
| $0.00 | 0 | 47 | $295.00 | $52.50 | 0 | 0 |
| $0.00 | 0 | 170 | $300.00 | $57.50 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $62.50 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $67.50 | 0 | 0 |
| $0.00 | 0 | 7 | $315.00 | $72.50 | 0 | 0 |
| $0.00 | 0 | 15 | $320.00 | $77.50 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $82.50 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $87.50 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $92.50 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $97.50 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $102.50 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $107.50 | 0 | 0 |
| $0.01 | 3 | 2 | $355.00 | $112.50 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $117.50 | 0 | 0 |
| $0.00 | 0 | 6 | $365.00 | $122.50 | 0 | 0 |
| $0.00 | 0 | 7 | $370.00 | $127.50 | 0 | 0 |
| $0.00 | 0 | 6 | $375.00 | $132.50 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $137.50 | 0 | 0 |
| $0.00 | 0 | 0 | $385.00 | $142.50 | 0 | 0 |
| $0.00 | 0 | 0 | $390.00 | $147.50 | 0 | 0 |
Oct 30, 2026 (57个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $82.66 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $78.72 | 2 | 11 | $165.00 | $0.00 | 0 | 11 |
| $73.52 | 40 | 21 | $170.00 | $0.00 | 0 | 36 |
| $68.53 | 78 | 24 | $175.00 | $0.00 | 0 | 24 |
| $63.48 | 288 | 74 | $180.00 | $0.00 | 0 | 66 |
| $58.29 | 258 | 83 | $185.00 | $0.00 | 0 | 66 |
| $53.31 | 10 | 97 | $190.00 | $0.00 | 0 | 102 |
| $48.51 | 2 | 28 | $195.00 | $0.00 | 0 | 35 |
| $43.54 | 2 | 50 | $200.00 | $0.01 | 3 | 36 |
| $37.74 | 0 | 5 | $205.00 | $0.00 | 0 | 25 |
| $32.75 | 0 | 26 | $210.00 | $0.03 | 1 | 306 |
| $30.26 | 0 | 0 | $212.50 | $0.02 | 0 | 6 |
| $27.79 | 0 | 6 | $215.00 | $0.05 | 7 | 356 |
| $25.32 | 0 | 0 | $217.50 | $0.06 | 0 | 19 |
| $22.89 | 0 | 31 | $220.00 | $0.09 | 26 | 394 |
| $20.49 | 0 | 0 | $222.50 | $0.15 | 7 | 46 |
| $18.08 | 0 | 14 | $225.00 | $0.24 | 145 | 891 |
| $15.68 | 0 | 0 | $227.50 | $0.36 | 12 | 75 |
| $13.61 | 19 | 128 | $230.00 | $0.55 | 162 | 739 |
| $11.40 | 3 | 35 | $232.50 | $0.86 | 24 | 104 |
| $10.00 | 23 | 503 | $235.00 | $1.30 | 87 | 543 |
| $7.70 | 13 | 73 | $237.50 | $1.84 | 76 | 104 |
| $5.98 | 306 | 1,182 | $240.00 | $2.79 | 96 | 401 |
| $4.65 | 82 | 417 | $242.50 | $3.79 | 25 | 39 |
| $3.46 | 1,633 | 1,160 | $245.00 | $5.00 | 29 | 172 |
| $2.46 | 480 | 60 | $247.50 | $6.64 | 5 | 8 |
| $1.78 | 2,213 | 2,521 | $250.00 | $8.51 | 3 | 129 |
| $1.18 | 77 | 126 | $252.50 | $10.84 | 0 | 0 |
| $0.80 | 150 | 1,467 | $255.00 | $13.01 | 0 | 45 |
| $0.53 | 45 | 145 | $257.50 | $15.32 | 0 | 0 |
| $0.32 | 32 | 272 | $260.00 | $17.71 | 0 | 0 |
| $0.00 | 0 | 0 | $262.50 | $0.00 | 0 | 0 |
| $0.19 | 27 | 387 | $265.00 | $21.20 | 3 | 0 |
| $0.00 | 0 | 0 | $267.50 | $0.00 | 0 | 0 |
| $0.10 | 22 | 408 | $270.00 | $27.51 | 0 | 0 |
| $0.03 | 4 | 176 | $275.00 | $32.50 | 0 | 0 |
| $0.06 | 0 | 170 | $280.00 | $37.50 | 0 | 0 |
| $0.05 | 0 | 21 | $285.00 | $42.50 | 0 | 0 |
| $0.05 | 0 | 9 | $290.00 | $47.50 | 0 | 0 |
| $0.04 | 0 | 130 | $295.00 | $52.50 | 0 | 0 |
| $0.03 | 0 | 177 | $300.00 | $57.50 | 0 | 0 |
| $0.02 | 0 | 3 | $305.00 | $62.50 | 0 | 0 |
| $0.02 | 0 | 0 | $310.00 | $67.50 | 0 | 0 |
| $0.01 | 0 | 4 | $315.00 | $72.50 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $77.50 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $82.50 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $87.50 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $92.50 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $97.50 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $102.50 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $107.50 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $112.50 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $117.50 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $122.50 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $127.50 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $132.50 | 0 | 0 |
| $0.04 | 3 | 7 | $380.00 | $137.50 | 0 | 0 |
Nov 6, 2026 (51个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $82.95 | 0 | 0 | $160.00 | $0.00 | 0 | 2 |
| $77.96 | 0 | 15 | $165.00 | $0.00 | 0 | 12 |
| $72.97 | 0 | 7 | $170.00 | $0.00 | 0 | 7 |
| $67.99 | 0 | 28 | $175.00 | $0.00 | 0 | 30 |
| $63.00 | 0 | 8 | $180.00 | $0.00 | 0 | 6 |
| $58.01 | 0 | 13 | $185.00 | $0.00 | 0 | 14 |
| $53.03 | 0 | 1 | $190.00 | $0.01 | 0 | 2 |
| $48.05 | 0 | 0 | $195.00 | $0.02 | 0 | 5 |
| $43.09 | 0 | 2 | $200.00 | $0.04 | 0 | 30 |
| $38.17 | 0 | 6 | $205.00 | $0.14 | 7 | 41 |
| $33.29 | 0 | 20 | $210.00 | $0.19 | 5 | 77 |
| $28.42 | 0 | 4 | $215.00 | $0.28 | 2 | 119 |
| $23.67 | 0 | 58 | $220.00 | $0.69 | 13 | 221 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $22.00 | 3 | 30 | $225.00 | $0.98 | 112 | 631 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $16.31 | 5 | 38 | $230.00 | $1.90 | 70 | 536 |
| $0.00 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $11.42 | 40 | 151 | $235.00 | $2.94 | 26 | 395 |
| $0.00 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $8.06 | 1,155 | 361 | $240.00 | $4.55 | 77 | 183 |
| $0.00 | 0 | 0 | $242.50 | $0.00 | 0 | 0 |
| $5.55 | 279 | 616 | $245.00 | $7.21 | 26 | 173 |
| $0.00 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $3.57 | 147 | 882 | $250.00 | $10.25 | 8 | 28 |
| $0.00 | 0 | 0 | $252.50 | $0.00 | 0 | 0 |
| $2.19 | 93 | 337 | $255.00 | $13.69 | 3 | 23 |
| $0.00 | 0 | 0 | $257.50 | $0.00 | 0 | 0 |
| $1.25 | 112 | 306 | $260.00 | $18.15 | 0 | 15 |
| $0.00 | 0 | 0 | $262.50 | $0.00 | 0 | 0 |
| $0.72 | 9 | 94 | $265.00 | $22.77 | 0 | 0 |
| $0.00 | 0 | 0 | $267.50 | $0.00 | 0 | 0 |
| $0.45 | 19 | 157 | $270.00 | $27.54 | 0 | 0 |
| $0.32 | 2 | 201 | $275.00 | $32.50 | 0 | 0 |
| $0.19 | 3 | 50 | $280.00 | $37.50 | 0 | 0 |
| $0.06 | 0 | 6 | $285.00 | $42.50 | 0 | 0 |
| $0.03 | 0 | 2 | $290.00 | $47.50 | 0 | 0 |
| $0.01 | 0 | 0 | $295.00 | $52.50 | 0 | 0 |
| $0.01 | 0 | 5 | $300.00 | $57.50 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $62.50 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $67.50 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $72.50 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $77.50 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $82.50 | 0 | 0 |
| $0.00 | 0 | 1 | $330.00 | $87.50 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $92.50 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $97.50 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $102.50 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $107.50 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $112.50 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $117.50 | 0 | 0 |
Nov 13, 2026 (38个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $83.16 | 0 | 0 | $160.00 | $0.01 | 0 | 0 |
| $78.18 | 0 | 1 | $165.00 | $0.01 | 0 | 2 |
| $73.20 | 0 | 4 | $170.00 | $0.02 | 0 | 3 |
| $68.22 | 0 | 3 | $175.00 | $0.02 | 0 | 2 |
| $63.25 | 0 | 0 | $180.00 | $0.03 | 0 | 1 |
| $58.27 | 0 | 0 | $185.00 | $0.04 | 0 | 0 |
| $53.29 | 0 | 0 | $190.00 | $0.05 | 0 | 2 |
| $48.32 | 0 | 0 | $195.00 | $0.06 | 0 | 29 |
| $43.34 | 0 | 3 | $200.00 | $0.05 | 1 | 16 |
| $38.44 | 0 | 1 | $205.00 | $0.14 | 0 | 29 |
| $33.60 | 0 | 2 | $210.00 | $0.22 | 23 | 72 |
| $28.77 | 0 | 10 | $215.00 | $0.30 | 2 | 55 |
| $26.00 | 1 | 2 | $220.00 | $0.67 | 22 | 391 |
| $19.68 | 0 | 2 | $225.00 | $1.16 | 14 | 730 |
| $15.50 | 1 | 34 | $230.00 | $2.17 | 44 | 166 |
| $11.76 | 0 | 56 | $235.00 | $3.40 | 20 | 156 |
| $8.90 | 6 | 101 | $240.00 | $5.15 | 15 | 29 |
| $6.15 | 32 | 73 | $245.00 | $7.53 | 55 | 21 |
| $3.90 | 46 | 287 | $250.00 | $9.48 | 1 | 26 |
| $2.65 | 11 | 171 | $255.00 | $14.33 | 0 | 2 |
| $1.69 | 57 | 136 | $260.00 | $18.43 | 0 | 2 |
| $1.05 | 22 | 79 | $265.00 | $22.91 | 0 | 0 |
| $0.57 | 5 | 39 | $270.00 | $27.61 | 0 | 0 |
| $0.45 | 5 | 210 | $275.00 | $32.51 | 0 | 0 |
| $0.27 | 1 | 14 | $280.00 | $37.50 | 0 | 0 |
| $0.27 | 0 | 1 | $285.00 | $42.50 | 0 | 0 |
| $0.23 | 0 | 2 | $290.00 | $47.50 | 0 | 0 |
| $0.18 | 0 | 2 | $295.00 | $52.50 | 0 | 0 |
| $0.15 | 0 | 0 | $300.00 | $57.50 | 0 | 0 |
| $0.12 | 0 | 0 | $305.00 | $62.50 | 0 | 0 |
| $0.10 | 0 | 0 | $310.00 | $67.50 | 0 | 0 |
| $0.08 | 0 | 0 | $315.00 | $72.50 | 0 | 0 |
| $0.07 | 0 | 0 | $320.00 | $77.50 | 0 | 0 |
| $0.06 | 0 | 0 | $325.00 | $82.50 | 0 | 0 |
| $0.05 | 0 | 0 | $330.00 | $87.50 | 0 | 0 |
| $0.04 | 0 | 0 | $335.00 | $92.50 | 0 | 0 |
| $0.03 | 0 | 0 | $340.00 | $97.50 | 0 | 0 |
| $0.03 | 0 | 0 | $345.00 | $102.50 | 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 12:05，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 20:01:07 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
麦当劳 讨论区 0 条评论