蒙戈数据库
MDB
337.57
-28.92
-7.89%
蒙戈数据库
US · MDB
#715 按市值排名
上市于 2017
337.57
-28.92
-7.89%
实时 - 追踪5344个代码 - 心跳于8秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
15194 11562
■ 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66.66%——对应一个标准差的波动区间大约为$276.37–$398.77。
期权隐含区间（约68%概率），27天
$276.37现价 $337.57$398.77
分析师目标价区间（约12个月）
$372.00均值 $466.52$565.00
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 2 $365.00 | 看涨 | $1.72 | 918 | 1,101 | 141.61% |
| Oct 2 $370.00 | 看涨 | $0.96 | 779 | 692 | 157.38% |
| Oct 2 $350.00 | 看涨 | $6.20 | 663 | 1,262 | 137.35% |
| Oct 2 $375.00 | 看涨 | $0.45 | 663 | 910 | 157.23% |
| Oct 23 $325.00 | 看跌 | $6.63 | 616 | 90 | 67.18% |
| Oct 30 $250.00 | 看跌 | $0.60 | 606 | 1,037 | 94.16% |
| Oct 30 $380.00 | 看涨 | $5.00 | 598 | 430 | 68.69% |
| Oct 2 $360.00 | 看涨 | $2.80 | 541 | 2,260 | 148.36% |
| Oct 23 $385.00 | 看涨 | $1.22 | 460 | 99 | 66.81% |
| Oct 2 $400.00 | 看涨 | $0.09 | 434 | 2,081 | 183.40% |
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）
Oct 2, 2026 (143个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $0.00 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $159.08 | 0 | 1 | $190.00 | $0.03 | 3 | 133 |
| $154.08 | 0 | 2 | $195.00 | $0.00 | 0 | 1 |
| $149.09 | 0 | 2 | $200.00 | $0.00 | 0 | 39 |
| $144.09 | 0 | 0 | $205.00 | $0.00 | 0 | 1 |
| $139.09 | 0 | 0 | $210.00 | $0.00 | 0 | 11 |
| $134.09 | 0 | 0 | $215.00 | $0.00 | 0 | 20 |
| $129.09 | 0 | 0 | $220.00 | $0.00 | 0 | 96 |
| $124.09 | 0 | 56 | $225.00 | $0.00 | 0 | 15 |
| $119.09 | 0 | 26 | $230.00 | $0.00 | 0 | 504 |
| $114.09 | 0 | 0 | $235.00 | $0.04 | 2 | 396 |
| $109.09 | 0 | 4 | $240.00 | $0.00 | 0 | 151 |
| $104.10 | 0 | 0 | $245.00 | $0.01 | 15 | 308 |
| $99.10 | 0 | 2 | $250.00 | $0.00 | 0 | 207 |
| $94.10 | 0 | 39 | $255.00 | $0.01 | 0 | 223 |
| $89.11 | 0 | 1 | $260.00 | $0.02 | 11 | 261 |
| $84.12 | 0 | 4 | $265.00 | $0.01 | 1 | 281 |
| $79.13 | 0 | 0 | $270.00 | $0.01 | 2 | 266 |
| $74.14 | 0 | 32 | $275.00 | $0.07 | 3 | 509 |
| $71.64 | 0 | 0 | $277.50 | $0.04 | 0 | 0 |
| $69.15 | 0 | 8 | $280.00 | $0.01 | 7 | 749 |
| $66.65 | 0 | 0 | $282.50 | $0.05 | 0 | 71 |
| $64.16 | 0 | 2 | $285.00 | $0.03 | 13 | 323 |
| $61.66 | 0 | 0 | $287.50 | $0.06 | 0 | 134 |
| $59.17 | 0 | 40 | $290.00 | $0.01 | 26 | 813 |
| $56.68 | 0 | 1 | $292.50 | $0.05 | 25 | 72 |
| $54.19 | 0 | 22 | $295.00 | $0.04 | 43 | 1,163 |
| $51.70 | 0 | 5 | $297.50 | $0.04 | 45 | 392 |
| $49.21 | 0 | 77 | $300.00 | $0.02 | 102 | 993 |
| $46.72 | 0 | 14 | $302.50 | $0.03 | 268 | 656 |
| $44.26 | 0 | 88 | $305.00 | $0.05 | 61 | 974 |
| $41.80 | 0 | 66 | $307.50 | $0.06 | 60 | 538 |
| $44.20 | 4 | 173 | $310.00 | $0.04 | 166 | 1,425 |
| $41.00 | 2 | 234 | $312.50 | $0.08 | 36 | 153 |
| $36.50 | 2 | 93 | $315.00 | $0.09 | 84 | 411 |
| $35.94 | 1 | 256 | $317.50 | $0.09 | 14 | 456 |
| $29.54 | 0 | 278 | $320.00 | $0.09 | 74 | 576 |
| $33.00 | 3 | 84 | $322.50 | $0.17 | 85 | 335 |
| $29.00 | 60 | 243 | $325.00 | $0.12 | 72 | 432 |
| $25.45 | 12 | 209 | $327.50 | $0.15 | 101 | 240 |
| $22.50 | 24 | 598 | $330.00 | $0.27 | 87 | 394 |
| $18.00 | 5 | 78 | $332.50 | $0.47 | 35 | 184 |
| $20.35 | 15 | 475 | $335.00 | $0.70 | 323 | 898 |
| $13.56 | 17 | 409 | $337.50 | $0.92 | 82 | 165 |
| $13.75 | 120 | 1,040 | $340.00 | $1.27 | 312 | 480 |
| $13.00 | 25 | 473 | $342.50 | $2.05 | 213 | 299 |
| $11.05 | 38 | 492 | $345.00 | $2.57 | 79 | 524 |
| $11.00 | 13 | 91 | $347.50 | $4.00 | 87 | 182 |
| $6.20 | 663 | 1,262 | $350.00 | $5.24 | 155 | 426 |
| $4.30 | 72 | 99 | $352.50 | $6.80 | 69 | 158 |
| $4.86 | 198 | 467 | $355.00 | $7.74 | 11 | 223 |
| $3.20 | 139 | 279 | $357.50 | $8.67 | 15 | 40 |
| $2.80 | 541 | 2,260 | $360.00 | $11.60 | 17 | 203 |
| $2.17 | 45 | 469 | $362.50 | $11.13 | 2 | 17 |
| $1.72 | 918 | 1,101 | $365.00 | $15.78 | 17 | 114 |
| $1.75 | 42 | 166 | $367.50 | $15.50 | 9 | 21 |
| $0.96 | 779 | 692 | $370.00 | $19.41 | 19 | 177 |
| $0.90 | 52 | 68 | $372.50 | $24.75 | 0 | 55 |
| $0.45 | 663 | 910 | $375.00 | $22.71 | 17 | 401 |
| $0.80 | 79 | 175 | $377.50 | $23.92 | 5 | 64 |
| $0.50 | 339 | 2,400 | $380.00 | $27.95 | 5 | 190 |
| $0.64 | 129 | 148 | $382.50 | $31.65 | 2 | 35 |
| $0.35 | 52 | 151 | $385.00 | $34.29 | 6 | 129 |
| $0.20 | 45 | 71 | $387.50 | $35.46 | 1 | 19 |
| $0.20 | 67 | 315 | $390.00 | $36.60 | 3 | 55 |
| $0.09 | 40 | 106 | $392.50 | $43.94 | 0 | 128 |
| $0.15 | 48 | 140 | $395.00 | $46.43 | 0 | 12 |
| $0.16 | 40 | 66 | $397.50 | $48.93 | 0 | 0 |
| $0.09 | 434 | 2,081 | $400.00 | $47.00 | 12 | 48 |
| $0.11 | 115 | 244 | $402.50 | $48.89 | 1 | 5 |
| $0.06 | 142 | 306 | $405.00 | $53.00 | 2 | 1 |
| $0.11 | 8 | 54 | $407.50 | $52.18 | 21 | 0 |
| $0.06 | 122 | 562 | $410.00 | $52.76 | 50 | 11 |
| $0.02 | 68 | 187 | $412.50 | $62.00 | 33 | 0 |
| $0.01 | 21 | 474 | $415.00 | $66.40 | 0 | 1 |
| $0.02 | 36 | 298 | $417.50 | $68.90 | 0 | 0 |
| $0.05 | 7 | 538 | $420.00 | $71.39 | 0 | 1 |
| $0.06 | 3 | 107 | $422.50 | $73.89 | 0 | 0 |
| $0.01 | 37 | 407 | $425.00 | $74.50 | 21 | 14 |
| $0.14 | 0 | 175 | $427.50 | $78.89 | 0 | 0 |
| $0.01 | 52 | 1,068 | $430.00 | $81.39 | 0 | 10 |
| $0.12 | 0 | 177 | $432.50 | $75.45 | 15 | 10 |
| $0.01 | 24 | 400 | $435.00 | $86.39 | 0 | 0 |
| $0.11 | 0 | 78 | $437.50 | $88.55 | 15 | 10 |
| $0.01 | 2 | 593 | $440.00 | $82.75 | 20 | 10 |
| $0.02 | 59 | 114 | $442.50 | $93.89 | 0 | 0 |
| $0.01 | 17 | 288 | $445.00 | $96.39 | 0 | 0 |
| $0.01 | 40 | 142 | $447.50 | $98.89 | 0 | 0 |
| $0.20 | 60 | 2,519 | $450.00 | $101.39 | 0 | 0 |
| $0.08 | 0 | 209 | $452.50 | $103.89 | 0 | 0 |
| $1.15 | 7 | 204 | $455.00 | $106.39 | 0 | 0 |
| $0.07 | 0 | 2 | $457.50 | $108.89 | 0 | 0 |
| $0.05 | 2 | 644 | $460.00 | $111.39 | 0 | 0 |
| $0.06 | 0 | 352 | $462.50 | $113.89 | 0 | 0 |
| $0.05 | 0 | 585 | $465.00 | $116.39 | 0 | 0 |
| $0.05 | 0 | 145 | $467.50 | $118.89 | 0 | 0 |
| $0.04 | 0 | 784 | $470.00 | $121.39 | 0 | 0 |
| $0.03 | 0 | 440 | $472.50 | $123.89 | 0 | 0 |
| $0.03 | 0 | 132 | $475.00 | $126.39 | 0 | 0 |
| $0.02 | 0 | 89 | $477.50 | $128.89 | 0 | 0 |
| $0.02 | 0 | 210 | $480.00 | $131.39 | 0 | 0 |
| $0.02 | 0 | 115 | $482.50 | $133.89 | 0 | 0 |
| $0.02 | 0 | 191 | $485.00 | $136.39 | 0 | 0 |
| $0.01 | 0 | 170 | $487.50 | $138.89 | 0 | 0 |
| $0.01 | 0 | 260 | $490.00 | $141.39 | 0 | 0 |
| $0.01 | 0 | 13 | $492.50 | $143.89 | 0 | 0 |
| $0.01 | 0 | 69 | $495.00 | $146.39 | 0 | 0 |
| $0.01 | 0 | 35 | $497.50 | $148.89 | 0 | 0 |
| $0.01 | 0 | 2,054 | $500.00 | $151.39 | 0 | 0 |
| $0.00 | 0 | 629 | $502.50 | $153.89 | 0 | 0 |
| $0.00 | 0 | 486 | $505.00 | $156.39 | 0 | 0 |
| $0.00 | 0 | 197 | $510.00 | $161.39 | 0 | 0 |
| $0.00 | 0 | 505 | $520.00 | $171.39 | 0 | 0 |
| $0.00 | 0 | 163 | $530.00 | $181.39 | 0 | 0 |
| $0.00 | 0 | 128 | $540.00 | $191.39 | 0 | 0 |
| $0.00 | 0 | 182 | $550.00 | $201.39 | 0 | 0 |
| $0.00 | 0 | 194 | $560.00 | $211.39 | 0 | 0 |
| $0.00 | 0 | 39 | $570.00 | $221.39 | 0 | 0 |
| $0.02 | 1 | 152 | $580.00 | $231.39 | 0 | 0 |
| $0.00 | 0 | 26 | $585.00 | $236.39 | 0 | 0 |
| $0.00 | 0 | 134 | $590.00 | $241.39 | 0 | 0 |
| $0.00 | 0 | 131 | $595.00 | $246.39 | 0 | 0 |
| $0.00 | 0 | 103 | $600.00 | $251.39 | 0 | 0 |
| $0.00 | 0 | 61 | $605.00 | $256.39 | 0 | 0 |
| $0.00 | 0 | 20 | $610.00 | $261.39 | 0 | 0 |
| $0.00 | 0 | 25 | $615.00 | $266.39 | 0 | 0 |
| $0.00 | 0 | 53 | $620.00 | $271.39 | 0 | 0 |
| $0.00 | 0 | 5 | $625.00 | $276.39 | 0 | 0 |
| $0.00 | 0 | 10 | $630.00 | $281.39 | 0 | 0 |
| $0.00 | 0 | 0 | $635.00 | $286.39 | 0 | 0 |
| $0.00 | 0 | 0 | $640.00 | $291.39 | 0 | 0 |
| $0.00 | 0 | 0 | $645.00 | $296.39 | 0 | 0 |
| $0.00 | 0 | 22 | $650.00 | $301.39 | 0 | 0 |
| $0.00 | 0 | 6 | $655.00 | $306.39 | 0 | 0 |
| $0.00 | 0 | 3 | $660.00 | $311.39 | 0 | 0 |
| $0.00 | 0 | 6 | $665.00 | $316.39 | 0 | 0 |
| $0.00 | 0 | 0 | $670.00 | $321.39 | 0 | 0 |
| $0.00 | 0 | 0 | $675.00 | $326.39 | 0 | 0 |
| $0.00 | 0 | 0 | $680.00 | $331.39 | 0 | 0 |
| $0.00 | 0 | 33 | $685.00 | $336.39 | 0 | 0 |
Oct 9, 2026 (136个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $201.35 | 0 | 1 | $170.00 | $0.01 | 4 | 44 |
| $196.35 | 0 | 1 | $175.00 | $0.01 | 26 | 1 |
| $191.35 | 0 | 2 | $180.00 | $0.01 | 15 | 0 |
| $186.35 | 0 | 2 | $185.00 | $0.01 | 3 | 0 |
| $181.35 | 0 | 5 | $190.00 | $0.01 | 26 | 0 |
| $176.35 | 0 | 5 | $195.00 | $0.01 | 1 | 0 |
| $171.35 | 0 | 7 | $200.00 | $0.00 | 0 | 6 |
| $166.35 | 0 | 1 | $205.00 | $0.00 | 0 | 0 |
| $161.35 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $156.35 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $151.35 | 0 | 0 | $220.00 | $0.00 | 0 | 6 |
| $146.35 | 0 | 0 | $225.00 | $0.00 | 0 | 2 |
| $141.35 | 0 | 0 | $230.00 | $0.00 | 0 | 2 |
| $136.35 | 0 | 0 | $235.00 | $0.00 | 0 | 12 |
| $131.35 | 0 | 2 | $240.00 | $0.00 | 0 | 3 |
| $126.35 | 0 | 4 | $245.00 | $0.00 | 0 | 4 |
| $121.35 | 0 | 7 | $250.00 | $0.00 | 0 | 85 |
| $116.35 | 0 | 41 | $255.00 | $0.00 | 0 | 6 |
| $111.35 | 0 | 7 | $260.00 | $0.00 | 0 | 99 |
| $108.85 | 0 | 6 | $262.50 | $0.00 | 0 | 1 |
| $106.35 | 0 | 2 | $265.00 | $0.01 | 2 | 17 |
| $103.85 | 0 | 1 | $267.50 | $0.00 | 0 | 0 |
| $101.35 | 0 | 6 | $270.00 | $0.00 | 0 | 641 |
| $98.85 | 0 | 0 | $272.50 | $0.00 | 0 | 2 |
| $96.35 | 0 | 3 | $275.00 | $0.00 | 0 | 124 |
| $93.85 | 0 | 2 | $277.50 | $0.00 | 0 | 0 |
| $91.35 | 0 | 17 | $280.00 | $0.00 | 0 | 72 |
| $88.85 | 0 | 0 | $282.50 | $0.00 | 0 | 35 |
| $86.35 | 0 | 1 | $285.00 | $0.00 | 0 | 93 |
| $83.85 | 0 | 1 | $287.50 | $0.00 | 0 | 34 |
| $81.35 | 0 | 8 | $290.00 | $0.00 | 0 | 206 |
| $78.85 | 0 | 0 | $292.50 | $0.00 | 0 | 133 |
| $76.35 | 0 | 3 | $295.00 | $0.01 | 4 | 229 |
| $73.85 | 0 | 9 | $297.50 | $0.00 | 0 | 21 |
| $79.41 | 27 | 40 | $300.00 | $0.00 | 0 | 409 |
| $68.85 | 0 | 0 | $302.50 | $0.00 | 0 | 6 |
| $66.35 | 0 | 52 | $305.00 | $0.00 | 0 | 116 |
| $63.85 | 0 | 6 | $307.50 | $0.00 | 0 | 27 |
| $61.35 | 0 | 34 | $310.00 | $0.01 | 6 | 142 |
| $58.85 | 0 | 8 | $312.50 | $0.00 | 0 | 383 |
| $65.95 | 2 | 28 | $315.00 | $0.00 | 0 | 126 |
| $53.85 | 0 | 19 | $317.50 | $0.01 | 0 | 58 |
| $51.35 | 0 | 251 | $320.00 | $0.01 | 3 | 240 |
| $48.85 | 0 | 7 | $322.50 | $0.02 | 0 | 208 |
| $48.25 | 2 | 93 | $325.00 | $0.03 | 8 | 255 |
| $43.85 | 0 | 13 | $327.50 | $0.05 | 0 | 92 |
| $45.02 | 5 | 289 | $330.00 | $0.01 | 13 | 213 |
| $38.87 | 0 | 2 | $332.50 | $0.08 | 0 | 49 |
| $46.50 | 1 | 180 | $335.00 | $0.01 | 5 | 225 |
| $33.89 | 0 | 107 | $337.50 | $0.11 | 0 | 85 |
| $40.00 | 12 | 137 | $340.00 | $0.06 | 53 | 271 |
| $28.91 | 0 | 144 | $342.50 | $0.01 | 2 | 317 |
| $35.50 | 2 | 551 | $345.00 | $0.03 | 3 | 324 |
| $24.03 | 0 | 22 | $347.50 | $0.01 | 13 | 150 |
| $27.50 | 6 | 412 | $350.00 | $0.01 | 26 | 433 |
| $19.17 | 0 | 204 | $352.50 | $0.03 | 34 | 747 |
| $25.48 | 5 | 906 | $355.00 | $0.05 | 27 | 227 |
| $14.73 | 0 | 63 | $357.50 | $0.09 | 63 | 153 |
| $20.36 | 30 | 520 | $360.00 | $0.06 | 189 | 145 |
| $14.90 | 7 | 55 | $362.50 | $0.04 | 37 | 40 |
| $13.30 | 32 | 304 | $365.00 | $0.14 | 48 | 165 |
| $12.20 | 7 | 256 | $367.50 | $0.19 | 84 | 61 |
| $7.70 | 90 | 1,099 | $370.00 | $0.26 | 153 | 161 |
| $7.00 | 21 | 131 | $372.50 | $0.51 | 7 | 219 |
| $6.00 | 89 | 246 | $375.00 | $1.09 | 86 | 28 |
| $3.40 | 31 | 73 | $377.50 | $2.05 | 7 | 11 |
| $2.30 | 194 | 305 | $380.00 | $1.93 | 32 | 38 |
| $2.00 | 38 | 101 | $382.50 | $3.20 | 7 | 29 |
| $0.52 | 103 | 126 | $385.00 | $4.90 | 1 | 37 |
| $0.28 | 17 | 60 | $387.50 | $17.03 | 0 | 2 |
| $0.18 | 68 | 207 | $390.00 | $12.50 | 22 | 64 |
| $0.19 | 3 | 71 | $392.50 | $11.85 | 5 | 35 |
| $0.25 | 3 | 101 | $395.00 | $13.35 | 5 | 68 |
| $0.14 | 2 | 15 | $397.50 | $26.53 | 0 | 1 |
| $0.06 | 252 | 829 | $400.00 | $28.94 | 0 | 0 |
| $0.05 | 1 | 102 | $402.50 | $31.42 | 0 | 0 |
| $0.02 | 1 | 109 | $405.00 | $33.90 | 0 | 0 |
| $0.10 | 2 | 32 | $407.50 | $27.66 | 24 | 0 |
| $0.02 | 24 | 134 | $410.00 | $29.99 | 5 | 0 |
| $0.03 | 0 | 59 | $412.50 | $41.34 | 0 | 0 |
| $0.02 | 0 | 48 | $415.00 | $43.83 | 0 | 75 |
| $0.01 | 0 | 42 | $417.50 | $46.32 | 0 | 0 |
| $0.01 | 0 | 50 | $420.00 | $48.82 | 0 | 0 |
| $0.00 | 0 | 22 | $422.50 | $51.31 | 0 | 0 |
| $0.60 | 2 | 117 | $425.00 | $53.81 | 0 | 0 |
| $0.00 | 0 | 8 | $427.50 | $56.31 | 0 | 0 |
| $0.00 | 0 | 210 | $430.00 | $58.81 | 0 | 0 |
| $0.00 | 0 | 11 | $432.50 | $61.31 | 0 | 0 |
| $2.05 | 1 | 21 | $435.00 | $63.81 | 0 | 0 |
| $0.00 | 0 | 6 | $437.50 | $66.31 | 0 | 0 |
| $2.26 | 2 | 46 | $440.00 | $68.81 | 0 | 0 |
| $0.00 | 0 | 7 | $442.50 | $71.31 | 0 | 0 |
| $0.00 | 0 | 8 | $445.00 | $73.81 | 0 | 0 |
| $0.00 | 0 | 1 | $447.50 | $76.31 | 0 | 0 |
| $0.01 | 10 | 262 | $450.00 | $78.81 | 0 | 0 |
| $0.00 | 0 | 5 | $452.50 | $81.31 | 0 | 0 |
| $0.00 | 0 | 14 | $455.00 | $83.81 | 0 | 0 |
| $0.00 | 0 | 31 | $460.00 | $88.80 | 0 | 0 |
| $0.00 | 0 | 217 | $465.00 | $93.80 | 0 | 0 |
| $0.00 | 0 | 58 | $470.00 | $98.80 | 0 | 0 |
| $0.00 | 0 | 348 | $475.00 | $103.80 | 0 | 0 |
| $0.00 | 0 | 102 | $480.00 | $108.80 | 0 | 0 |
| $0.00 | 0 | 58 | $485.00 | $113.80 | 0 | 0 |
| $0.00 | 0 | 9 | $490.00 | $118.80 | 0 | 0 |
| $0.00 | 0 | 6 | $495.00 | $123.80 | 0 | 0 |
| $0.00 | 0 | 316 | $500.00 | $128.80 | 0 | 0 |
| $0.00 | 0 | 5 | $505.00 | $133.80 | 0 | 0 |
| $0.00 | 0 | 9 | $510.00 | $138.80 | 0 | 0 |
| $0.00 | 0 | 7 | $520.00 | $148.80 | 0 | 0 |
| $0.00 | 0 | 5 | $530.00 | $158.80 | 0 | 0 |
| $0.00 | 0 | 43 | $540.00 | $168.80 | 0 | 0 |
| $0.00 | 0 | 246 | $550.00 | $178.79 | 0 | 0 |
| $0.00 | 0 | 0 | $560.00 | $188.79 | 0 | 0 |
| $0.17 | 4 | 4 | $570.00 | $198.79 | 0 | 0 |
| $0.08 | 4 | 247 | $580.00 | $208.79 | 0 | 0 |
| $0.00 | 0 | 1 | $585.00 | $213.79 | 0 | 0 |
| $0.00 | 0 | 0 | $590.00 | $218.79 | 0 | 0 |
| $0.00 | 0 | 0 | $595.00 | $223.79 | 0 | 0 |
| $0.00 | 0 | 300 | $600.00 | $228.79 | 0 | 0 |
| $0.00 | 0 | 0 | $605.00 | $233.79 | 0 | 0 |
| $0.00 | 0 | 0 | $610.00 | $238.79 | 0 | 0 |
| $0.00 | 0 | 3 | $615.00 | $243.79 | 0 | 0 |
| $0.00 | 0 | 0 | $620.00 | $248.79 | 0 | 0 |
| $0.00 | 0 | 0 | $625.00 | $253.79 | 0 | 0 |
| $0.00 | 0 | 0 | $630.00 | $258.79 | 0 | 0 |
| $0.00 | 0 | 0 | $635.00 | $263.79 | 0 | 0 |
| $0.00 | 0 | 7 | $640.00 | $268.79 | 0 | 0 |
| $0.00 | 0 | 8 | $645.00 | $273.78 | 0 | 0 |
| $0.00 | 0 | 306 | $650.00 | $278.78 | 0 | 0 |
| $0.00 | 0 | 6 | $655.00 | $283.78 | 0 | 0 |
| $0.00 | 0 | 11 | $660.00 | $288.78 | 0 | 0 |
| $0.00 | 0 | 5 | $665.00 | $293.78 | 0 | 0 |
| $0.00 | 0 | 8 | $670.00 | $298.78 | 0 | 0 |
| $0.00 | 0 | 8 | $675.00 | $303.78 | 0 | 0 |
| $0.00 | 0 | 3 | $680.00 | $308.78 | 0 | 0 |
| $0.00 | 0 | 2 | $685.00 | $313.78 | 0 | 0 |
Oct 16, 2026 (100个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $181.62 | 0 | 0 | $175.00 | $0.01 | 14 | 40 |
| $176.62 | 0 | 0 | $180.00 | $0.06 | 2 | 2 |
| $171.62 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $166.62 | 0 | 2 | $190.00 | $0.00 | 0 | 3 |
| $161.63 | 0 | 0 | $195.00 | $0.00 | 0 | 1 |
| $156.63 | 0 | 1 | $200.00 | $0.00 | 0 | 386 |
| $146.63 | 0 | 2 | $210.00 | $0.00 | 0 | 1 |
| $136.63 | 0 | 0 | $220.00 | $0.01 | 99 | 23 |
| $126.63 | 0 | 0 | $230.00 | $0.00 | 0 | 137 |
| $116.63 | 0 | 2 | $240.00 | $0.01 | 6 | 21 |
| $106.64 | 0 | 15 | $250.00 | $0.00 | 0 | 83 |
| $96.64 | 0 | 54 | $260.00 | $0.02 | 52 | 285 |
| $86.64 | 0 | 8 | $270.00 | $0.01 | 5 | 268 |
| $76.64 | 0 | 18 | $280.00 | $0.02 | 141 | 523 |
| $66.65 | 0 | 8 | $290.00 | $0.04 | 13 | 786 |
| $56.68 | 0 | 60 | $300.00 | $0.01 | 83 | 765 |
| $51.71 | 0 | 7 | $305.00 | $0.04 | 52 | 100 |
| $49.23 | 0 | 7 | $307.50 | $0.08 | 0 | 5 |
| $46.76 | 0 | 102 | $310.00 | $0.03 | 6 | 1,142 |
| $44.28 | 0 | 0 | $312.50 | $0.13 | 0 | 0 |
| $41.81 | 0 | 73 | $315.00 | $0.94 | 1 | 519 |
| $39.33 | 0 | 0 | $317.50 | $0.18 | 0 | 13 |
| $36.86 | 0 | 233 | $320.00 | $0.03 | 61 | 556 |
| $34.38 | 0 | 0 | $322.50 | $0.03 | 34 | 41 |
| $31.91 | 0 | 158 | $325.00 | $0.05 | 71 | 202 |
| $29.56 | 0 | 2 | $327.50 | $0.10 | 32 | 36 |
| $36.00 | 3 | 326 | $330.00 | $0.14 | 82 | 490 |
| $24.87 | 0 | 1 | $332.50 | $0.12 | 12 | 36 |
| $24.05 | 2 | 148 | $335.00 | $0.18 | 98 | 307 |
| $20.40 | 0 | 0 | $337.50 | $0.22 | 9 | 34 |
| $24.18 | 9 | 148 | $340.00 | $0.21 | 109 | 426 |
| $16.28 | 0 | 0 | $342.50 | $0.47 | 11 | 171 |
| $10.72 | 2 | 36 | $345.00 | $0.98 | 29 | 140 |
| $12.50 | 0 | 2 | $347.50 | $0.74 | 9 | 85 |
| $17.45 | 46 | 298 | $350.00 | $0.65 | 145 | 1,128 |
| $8.37 | 26 | 8 | $352.50 | $2.42 | 3 | 17 |
| $8.50 | 11 | 46 | $355.00 | $1.71 | 48 | 646 |
| $8.50 | 30 | 13 | $357.50 | $4.30 | 5 | 31 |
| $5.45 | 46 | 343 | $360.00 | $2.86 | 138 | 1,121 |
| $6.40 | 26 | 32 | $362.50 | $6.99 | 5 | 107 |
| $4.85 | 33 | 73 | $365.00 | $5.47 | 5 | 87 |
| $3.90 | 32 | 62 | $367.50 | $10.30 | 3 | 52 |
| $3.60 | 149 | 265 | $370.00 | $8.30 | 34 | 485 |
| $2.80 | 85 | 164 | $372.50 | $9.97 | 4 | 127 |
| $1.87 | 87 | 227 | $375.00 | $12.83 | 12 | 152 |
| $1.20 | 68 | 91 | $377.50 | $24.00 | 3 | 391 |
| $1.01 | 164 | 703 | $380.00 | $14.77 | 10 | 396 |
| $0.60 | 16 | 91 | $382.50 | $29.01 | 1 | 51 |
| $0.46 | 37 | 238 | $385.00 | $19.16 | 13 | 70 |
| $0.39 | 37 | 106 | $387.50 | $25.79 | 1 | 155 |
| $0.29 | 78 | 466 | $390.00 | $30.56 | 7 | 165 |
| $0.20 | 2 | 105 | $392.50 | $29.21 | 1 | 11 |
| $0.17 | 24 | 1,058 | $395.00 | $39.01 | 0 | 14 |
| $0.10 | 3 | 34 | $397.50 | $41.45 | 0 | 9 |
| $0.10 | 389 | 671 | $400.00 | $40.52 | 2 | 604 |
| $0.09 | 129 | 186 | $402.50 | $46.35 | 0 | 0 |
| $0.18 | 5 | 59 | $405.00 | $48.80 | 0 | 1 |
| $0.18 | 21 | 195 | $407.50 | $45.00 | 111 | 31 |
| $0.05 | 32 | 349 | $410.00 | $47.50 | 104 | 3 |
| $0.42 | 1 | 15 | $412.50 | $56.27 | 0 | 0 |
| $0.07 | 12 | 159 | $415.00 | $52.50 | 33 | 1 |
| $0.05 | 1 | 107 | $417.50 | $61.26 | 0 | 0 |
| $0.05 | 24 | 1,306 | $420.00 | $57.35 | 302 | 0 |
| $0.18 | 0 | 66 | $422.50 | $66.24 | 0 | 0 |
| $0.06 | 44 | 362 | $425.00 | $61.65 | 54 | 0 |
| $0.15 | 0 | 35 | $427.50 | $71.23 | 0 | 0 |
| $0.05 | 7 | 121 | $430.00 | $73.73 | 0 | 2 |
| $0.09 | 1 | 48 | $432.50 | $76.22 | 0 | 0 |
| $0.07 | 6 | 84 | $435.00 | $78.72 | 0 | 0 |
| $0.12 | 0 | 46 | $437.50 | $81.22 | 0 | 0 |
| $0.01 | 10 | 443 | $440.00 | $83.71 | 0 | 2 |
| $0.11 | 0 | 13 | $442.50 | $86.21 | 0 | 0 |
| $0.11 | 0 | 107 | $445.00 | $88.71 | 0 | 0 |
| $0.10 | 0 | 19 | $447.50 | $91.21 | 0 | 0 |
| $0.03 | 25 | 854 | $450.00 | $93.71 | 0 | 0 |
| $0.18 | 7 | 62 | $452.50 | $96.21 | 0 | 0 |
| $0.09 | 11 | 125 | $455.00 | $98.71 | 0 | 0 |
| $0.04 | 23 | 279 | $460.00 | $103.71 | 0 | 0 |
| $0.02 | 8 | 663 | $470.00 | $113.71 | 0 | 0 |
| $0.11 | 2 | 93 | $480.00 | $123.71 | 0 | 0 |
| $0.04 | 0 | 225 | $490.00 | $133.71 | 0 | 0 |
| $0.01 | 16 | 574 | $500.00 | $143.71 | 0 | 0 |
| $0.02 | 0 | 432 | $510.00 | $153.71 | 0 | 0 |
| $0.01 | 0 | 86 | $520.00 | $163.71 | 0 | 0 |
| $0.01 | 0 | 145 | $530.00 | $173.71 | 0 | 0 |
| $0.00 | 0 | 101 | $540.00 | $183.71 | 0 | 0 |
| $0.00 | 0 | 227 | $550.00 | $193.71 | 0 | 0 |
| $0.00 | 0 | 90 | $560.00 | $203.71 | 0 | 0 |
| $0.00 | 0 | 602 | $570.00 | $213.71 | 0 | 0 |
| $0.00 | 0 | 377 | $580.00 | $223.71 | 0 | 0 |
| $0.00 | 0 | 401 | $590.00 | $233.71 | 0 | 0 |
| $0.00 | 0 | 111 | $600.00 | $243.71 | 0 | 0 |
| $0.00 | 0 | 321 | $610.00 | $253.71 | 0 | 0 |
| $0.00 | 0 | 100 | $620.00 | $263.71 | 0 | 0 |
| $0.00 | 0 | 216 | $630.00 | $273.71 | 0 | 0 |
| $0.00 | 0 | 262 | $640.00 | $283.71 | 0 | 0 |
| $0.00 | 0 | 296 | $650.00 | $293.71 | 0 | 0 |
| $0.00 | 0 | 0 | $660.00 | $303.71 | 0 | 0 |
| $0.00 | 0 | 96 | $670.00 | $313.71 | 0 | 0 |
| $0.00 | 0 | 954 | $680.00 | $323.71 | 0 | 0 |
Oct 23, 2026 (113个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $196.49 | 0 | 0 | $170.00 | $0.43 | 16 | 11 |
| $191.49 | 0 | 0 | $175.00 | $0.71 | 2 | 1 |
| $186.49 | 0 | 0 | $180.00 | $0.00 | 0 | 1 |
| $181.49 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $176.49 | 0 | 2 | $190.00 | $0.00 | 0 | 0 |
| $171.49 | 0 | 0 | $195.00 | $0.00 | 0 | 1 |
| $166.49 | 0 | 2 | $200.00 | $0.00 | 0 | 21 |
| $161.49 | 0 | 2 | $205.00 | $0.00 | 0 | 1 |
| $156.49 | 0 | 6 | $210.00 | $0.00 | 0 | 0 |
| $151.49 | 0 | 2 | $215.00 | $0.00 | 0 | 26 |
| $146.49 | 0 | 7 | $220.00 | $2.16 | 1 | 8 |
| $141.49 | 0 | 10 | $225.00 | $0.00 | 0 | 5 |
| $136.49 | 0 | 114 | $230.00 | $0.00 | 0 | 11 |
| $131.49 | 0 | 6 | $235.00 | $0.00 | 0 | 4 |
| $126.49 | 0 | 12 | $240.00 | $0.15 | 5 | 5 |
| $121.49 | 0 | 8 | $245.00 | $0.00 | 0 | 14 |
| $85.87 | 3 | 17 | $250.00 | $0.81 | 8 | 31 |
| $111.49 | 0 | 15 | $255.00 | $0.01 | 0 | 18 |
| $106.49 | 0 | 54 | $260.00 | $0.68 | 12 | 11 |
| $101.49 | 0 | 4 | $265.00 | $0.02 | 0 | 64 |
| $96.49 | 0 | 3 | $270.00 | $0.24 | 20 | 22 |
| $91.49 | 0 | 1 | $275.00 | $0.06 | 0 | 12 |
| $86.52 | 0 | 2 | $280.00 | $0.75 | 6 | 103 |
| $81.56 | 0 | 3 | $285.00 | $0.78 | 25 | 59 |
| $41.00 | 1 | 3 | $290.00 | $1.26 | 39 | 67 |
| $71.72 | 0 | 22 | $295.00 | $1.20 | 67 | 73 |
| $36.49 | 24 | 73 | $300.00 | $1.70 | 48 | 141 |
| $37.50 | 2 | 20 | $305.00 | $2.74 | 38 | 112 |
| $38.40 | 1 | 24 | $310.00 | $4.00 | 313 | 63 |
| $24.00 | 2 | 52 | $315.00 | $4.00 | 72 | 505 |
| $0.00 | 0 | 0 | $317.50 | $0.00 | 0 | 0 |
| $18.19 | 4 | 57 | $320.00 | $5.30 | 38 | 53 |
| $0.00 | 0 | 0 | $322.50 | $0.00 | 0 | 0 |
| $42.35 | 2 | 65 | $325.00 | $6.63 | 616 | 90 |
| $26.00 | 2 | 0 | $327.50 | $7.85 | 32 | 1 |
| $15.22 | 28 | 340 | $330.00 | $8.92 | 140 | 394 |
| $12.92 | 10 | 1 | $332.50 | $9.80 | 15 | 3 |
| $13.75 | 43 | 298 | $335.00 | $10.70 | 409 | 176 |
| $13.00 | 32 | 1 | $337.50 | $13.51 | 46 | 1 |
| $10.58 | 33 | 110 | $340.00 | $14.08 | 208 | 298 |
| $9.50 | 26 | 0 | $342.50 | $13.35 | 82 | 5 |
| $9.80 | 74 | 60 | $345.00 | $15.81 | 16 | 91 |
| $8.00 | 30 | 8 | $347.50 | $22.20 | 27 | 168 |
| $7.12 | 333 | 127 | $350.00 | $19.78 | 99 | 93 |
| $4.97 | 70 | 39 | $352.50 | $21.52 | 11 | 10 |
| $5.71 | 103 | 68 | $355.00 | $22.55 | 4 | 112 |
| $4.85 | 4 | 59 | $357.50 | $24.65 | 4 | 143 |
| $4.35 | 276 | 114 | $360.00 | $27.68 | 38 | 52 |
| $3.61 | 10 | 13 | $362.50 | $28.00 | 6 | 9 |
| $3.30 | 324 | 497 | $365.00 | $29.96 | 13 | 68 |
| $3.09 | 9 | 3 | $367.50 | $13.65 | 0 | 13 |
| $2.45 | 99 | 148 | $370.00 | $33.40 | 13 | 51 |
| $2.47 | 68 | 28 | $372.50 | $25.77 | 58 | 16 |
| $2.03 | 40 | 137 | $375.00 | $40.40 | 7 | 83 |
| $1.73 | 8 | 12 | $377.50 | $32.28 | 1 | 6 |
| $1.40 | 392 | 104 | $380.00 | $43.00 | 2 | 273 |
| $1.20 | 78 | 269 | $382.50 | $22.43 | 0 | 20 |
| $1.22 | 460 | 99 | $385.00 | $48.55 | 12 | 78 |
| $0.91 | 7 | 958 | $387.50 | $26.46 | 0 | 59 |
| $0.79 | 6 | 546 | $390.00 | $53.70 | 6 | 270 |
| $0.80 | 7 | 6 | $392.50 | $30.52 | 0 | 1 |
| $0.82 | 1 | 129 | $395.00 | $32.55 | 0 | 31 |
| $0.80 | 1 | 47 | $397.50 | $34.58 | 0 | 26 |
| $0.56 | 67 | 372 | $400.00 | $40.07 | 1 | 155 |
| $2.55 | 0 | 1 | $402.50 | $38.70 | 0 | 0 |
| $0.56 | 7 | 70 | $405.00 | $40.76 | 0 | 142 |
| $1.92 | 0 | 20 | $407.50 | $43.06 | 0 | 0 |
| $0.30 | 84 | 218 | $410.00 | $45.36 | 0 | 18 |
| $1.52 | 0 | 0 | $412.50 | $47.66 | 0 | 0 |
| $0.28 | 1 | 167 | $415.00 | $49.96 | 0 | 5 |
| $1.17 | 0 | 1 | $417.50 | $52.30 | 0 | 0 |
| $0.36 | 64 | 121 | $420.00 | $54.64 | 0 | 40 |
| $0.95 | 0 | 2 | $422.50 | $57.08 | 0 | 0 |
| $0.89 | 0 | 91 | $425.00 | $59.51 | 0 | 93 |
| $0.83 | 0 | 0 | $427.50 | $61.95 | 0 | 0 |
| $0.22 | 166 | 131 | $430.00 | $64.39 | 0 | 102 |
| $0.71 | 0 | 4 | $432.50 | $66.83 | 0 | 0 |
| $0.65 | 0 | 146 | $435.00 | $69.26 | 0 | 19 |
| $0.59 | 0 | 0 | $437.50 | $71.70 | 0 | 0 |
| $0.38 | 10 | 50 | $440.00 | $74.14 | 0 | 1 |
| $0.47 | 0 | 6 | $442.50 | $76.57 | 0 | 0 |
| $0.41 | 0 | 50 | $445.00 | $79.01 | 0 | 71 |
| $0.34 | 0 | 6 | $447.50 | $81.45 | 0 | 0 |
| $0.11 | 9 | 348 | $450.00 | $83.90 | 0 | 2 |
| $0.28 | 0 | 0 | $452.50 | $86.38 | 0 | 0 |
| $0.26 | 0 | 292 | $455.00 | $88.85 | 0 | 0 |
| $0.24 | 0 | 0 | $457.50 | $91.33 | 0 | 0 |
| $0.22 | 0 | 70 | $460.00 | $93.81 | 0 | 0 |
| $0.20 | 0 | 0 | $462.50 | $96.29 | 0 | 0 |
| $0.18 | 0 | 45 | $465.00 | $98.77 | 0 | 0 |
| $0.16 | 0 | 0 | $467.50 | $101.25 | 0 | 0 |
| $0.14 | 0 | 151 | $470.00 | $103.72 | 0 | 0 |
| $0.12 | 0 | 0 | $472.50 | $106.20 | 0 | 0 |
| $0.10 | 0 | 19 | $475.00 | $108.68 | 0 | 0 |
| $0.05 | 3 | 65 | $477.50 | $111.16 | 0 | 0 |
| $0.04 | 42 | 217 | $480.00 | $113.65 | 0 | 0 |
| $0.06 | 0 | 0 | $482.50 | $116.13 | 0 | 0 |
| $0.05 | 0 | 54 | $485.00 | $118.62 | 0 | 0 |
| $0.04 | 0 | 0 | $487.50 | $121.11 | 0 | 0 |
| $0.04 | 0 | 23 | $490.00 | $123.60 | 0 | 0 |
| $0.03 | 0 | 0 | $492.50 | $126.10 | 0 | 0 |
| $0.03 | 0 | 330 | $495.00 | $128.59 | 0 | 0 |
| $0.02 | 0 | 73 | $500.00 | $133.58 | 0 | 0 |
| $0.01 | 0 | 11 | $505.00 | $138.57 | 0 | 0 |
| $0.01 | 0 | 332 | $510.00 | $143.56 | 0 | 0 |
| $0.01 | 0 | 15 | $520.00 | $153.55 | 0 | 0 |
| $0.00 | 0 | 18 | $530.00 | $163.54 | 0 | 0 |
| $0.00 | 0 | 50 | $540.00 | $173.53 | 0 | 0 |
| $0.00 | 0 | 26 | $550.00 | $183.52 | 0 | 0 |
| $0.00 | 0 | 9 | $560.00 | $193.52 | 0 | 0 |
| $0.00 | 0 | 217 | $570.00 | $203.51 | 0 | 0 |
| $0.00 | 0 | 94 | $580.00 | $213.51 | 0 | 0 |
| $0.00 | 0 | 78 | $585.00 | $218.51 | 0 | 0 |
Oct 30, 2026 (91个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $196.51 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $191.51 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $186.52 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $181.53 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $176.54 | 0 | 13 | $190.00 | $0.00 | 0 | 2 |
| $171.54 | 0 | 5 | $195.00 | $0.00 | 0 | 0 |
| $166.55 | 0 | 36 | $200.00 | $0.00 | 0 | 2 |
| $161.56 | 0 | 4 | $205.00 | $0.01 | 0 | 0 |
| $156.57 | 0 | 19 | $210.00 | $0.01 | 0 | 2 |
| $123.31 | 2 | 5 | $215.00 | $0.01 | 0 | 0 |
| $146.61 | 0 | 24 | $220.00 | $1.95 | 3 | 2 |
| $141.63 | 0 | 60 | $225.00 | $0.04 | 0 | 2 |
| $136.66 | 0 | 11 | $230.00 | $0.06 | 0 | 1 |
| $131.69 | 0 | 13 | $235.00 | $0.51 | 4 | 8 |
| $126.74 | 0 | 22 | $240.00 | $0.43 | 2 | 15 |
| $121.80 | 0 | 0 | $245.00 | $0.67 | 2 | 40 |
| $116.89 | 0 | 3 | $250.00 | $0.60 | 606 | 1,037 |
| $111.99 | 0 | 1 | $255.00 | $2.11 | 1 | 8 |
| $107.15 | 0 | 3 | $260.00 | $0.50 | 0 | 15 |
| $73.94 | 2 | 0 | $265.00 | $2.52 | 2 | 36 |
| $97.50 | 0 | 1 | $270.00 | $0.90 | 21 | 110 |
| $92.68 | 0 | 2 | $275.00 | $1.76 | 3 | 57 |
| $87.85 | 0 | 11 | $280.00 | $1.17 | 0 | 241 |
| $83.03 | 0 | 3 | $285.00 | $2.04 | 2 | 27 |
| $78.20 | 0 | 6 | $290.00 | $3.10 | 14 | 110 |
| $73.38 | 0 | 6 | $295.00 | $4.90 | 13 | 78 |
| $68.55 | 0 | 15 | $300.00 | $4.60 | 39 | 155 |
| $47.30 | 2 | 40 | $305.00 | $5.50 | 297 | 47 |
| $59.18 | 0 | 24 | $310.00 | $6.70 | 38 | 81 |
| $54.61 | 0 | 38 | $315.00 | $9.90 | 62 | 50 |
| $0.00 | 0 | 0 | $317.50 | $0.00 | 0 | 0 |
| $23.75 | 5 | 15 | $320.00 | $9.80 | 53 | 131 |
| $0.00 | 0 | 0 | $322.50 | $0.00 | 0 | 0 |
| $45.47 | 0 | 56 | $325.00 | $11.61 | 14 | 64 |
| $0.00 | 0 | 0 | $327.50 | $0.00 | 0 | 0 |
| $17.40 | 3 | 106 | $330.00 | $14.60 | 41 | 287 |
| $0.00 | 0 | 0 | $332.50 | $0.00 | 0 | 0 |
| $19.00 | 7 | 38 | $335.00 | $15.15 | 114 | 61 |
| $18.66 | 13 | 0 | $337.50 | $10.43 | 15 | 0 |
| $16.00 | 23 | 36 | $340.00 | $18.53 | 26 | 74 |
| $12.90 | 3 | 0 | $342.50 | $18.50 | 8 | 1 |
| $15.12 | 20 | 50 | $345.00 | $21.92 | 15 | 45 |
| $11.00 | 78 | 0 | $347.50 | $23.42 | 6 | 0 |
| $10.90 | 35 | 76 | $350.00 | $25.11 | 51 | 150 |
| $26.39 | 0 | 0 | $352.50 | $12.11 | 0 | 1 |
| $8.75 | 25 | 69 | $355.00 | $31.26 | 8 | 594 |
| $23.25 | 0 | 0 | $357.50 | $34.27 | 1 | 5 |
| $8.00 | 140 | 443 | $360.00 | $36.00 | 3 | 221 |
| $8.10 | 20 | 0 | $362.50 | $15.82 | 0 | 41 |
| $7.06 | 54 | 116 | $365.00 | $19.00 | 2 | 231 |
| $6.40 | 4 | 7 | $367.50 | $18.13 | 0 | 1 |
| $5.65 | 33 | 71 | $370.00 | $29.49 | 1 | 140 |
| $5.30 | 2 | 9 | $372.50 | $20.88 | 0 | 6 |
| $4.85 | 64 | 285 | $375.00 | $22.50 | 0 | 51 |
| $4.25 | 2 | 9 | $377.50 | $24.15 | 0 | 1 |
| $5.00 | 598 | 430 | $380.00 | $25.80 | 0 | 151 |
| $6.55 | 50 | 13 | $382.50 | $27.45 | 0 | 4 |
| $3.75 | 45 | 107 | $385.00 | $53.90 | 6 | 40 |
| $10.07 | 0 | 8 | $387.50 | $30.75 | 0 | 2 |
| $3.85 | 2 | 338 | $390.00 | $32.40 | 0 | 285 |
| $4.00 | 1 | 1 | $392.50 | $34.06 | 0 | 15 |
| $7.53 | 0 | 25 | $395.00 | $35.72 | 0 | 10 |
| $7.12 | 0 | 2 | $397.50 | $37.81 | 0 | 0 |
| $1.60 | 281 | 230 | $400.00 | $70.80 | 1 | 21 |
| $6.47 | 2 | 3 | $402.50 | $41.98 | 0 | 0 |
| $2.00 | 1 | 39 | $405.00 | $68.75 | 1 | 8 |
| $1.23 | 13 | 59 | $410.00 | $48.25 | 0 | 16 |
| $4.25 | 0 | 25 | $415.00 | $52.43 | 0 | 10 |
| $0.96 | 11 | 71 | $420.00 | $56.61 | 0 | 98 |
| $2.60 | 0 | 149 | $425.00 | $60.80 | 0 | 33 |
| $1.55 | 3 | 42 | $430.00 | $99.92 | 3 | 7 |
| $2.08 | 0 | 4 | $435.00 | $70.28 | 0 | 68 |
| $1.83 | 0 | 97 | $440.00 | $75.03 | 0 | 58 |
| $1.00 | 20 | 63 | $445.00 | $79.78 | 0 | 27 |
| $0.55 | 1 | 174 | $450.00 | $84.52 | 0 | 154 |
| $1.08 | 0 | 40 | $455.00 | $89.30 | 0 | 0 |
| $0.88 | 0 | 49 | $460.00 | $94.12 | 0 | 8 |
| $0.72 | 0 | 26 | $465.00 | $98.97 | 0 | 0 |
| $0.31 | 1 | 20 | $470.00 | $103.84 | 0 | 2 |
| $0.20 | 31 | 11 | $475.00 | $108.75 | 0 | 0 |
| $0.38 | 0 | 16 | $480.00 | $113.67 | 0 | 2 |
| $0.31 | 0 | 16 | $485.00 | $118.61 | 0 | 0 |
| $0.25 | 0 | 18 | $490.00 | $123.57 | 0 | 3 |
| $0.20 | 0 | 1 | $495.00 | $159.10 | 1 | 0 |
| $0.16 | 0 | 37 | $500.00 | $164.08 | 1 | 3 |
| $0.13 | 0 | 3 | $505.00 | $138.51 | 0 | 0 |
| $0.10 | 0 | 8 | $510.00 | $143.51 | 0 | 0 |
| $0.06 | 0 | 35 | $520.00 | $153.51 | 0 | 0 |
| $0.04 | 0 | 398 | $530.00 | $163.51 | 0 | 0 |
| $0.02 | 0 | 15 | $540.00 | $173.51 | 0 | 2 |
| $0.37 | 5 | 199 | $550.00 | $183.51 | 0 | 0 |
Nov 6, 2026 (79个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $168.55 | 251 | 0 | $170.00 | $0.01 | 0 | 0 |
| $191.49 | 0 | 0 | $175.00 | $0.01 | 0 | 0 |
| $186.49 | 0 | 0 | $180.00 | $0.01 | 0 | 0 |
| $181.49 | 0 | 0 | $185.00 | $0.02 | 0 | 0 |
| $176.49 | 0 | 0 | $190.00 | $0.60 | 31 | 40 |
| $124.04 | 2 | 22 | $215.00 | $0.28 | 45 | 128 |
| $118.78 | 4 | 15 | $220.00 | $0.56 | 29 | 132 |
| $141.55 | 0 | 27 | $225.00 | $0.38 | 0 | 5 |
| $136.61 | 0 | 10 | $230.00 | $0.46 | 0 | 4 |
| $131.67 | 0 | 4 | $235.00 | $0.53 | 62 | 2 |
| $126.77 | 0 | 2 | $240.00 | $0.49 | 2 | 17 |
| $121.87 | 0 | 4 | $245.00 | $0.70 | 6 | 20 |
| $116.99 | 0 | 13 | $250.00 | $0.94 | 0 | 43 |
| $112.10 | 0 | 5 | $255.00 | $1.09 | 2 | 31 |
| $80.49 | 249 | 2 | $260.00 | $1.44 | 2 | 13 |
| $75.31 | 2 | 5 | $265.00 | $1.39 | 2 | 64 |
| $97.46 | 0 | 24 | $270.00 | $1.86 | 16 | 26 |
| $92.58 | 0 | 14 | $275.00 | $1.65 | 2 | 49 |
| $62.29 | 4 | 12 | $280.00 | $1.72 | 0 | 33 |
| $82.83 | 0 | 6 | $285.00 | $2.53 | 1 | 37 |
| $77.96 | 0 | 19 | $290.00 | $5.37 | 7 | 99 |
| $73.45 | 0 | 28 | $295.00 | $8.26 | 3 | 32 |
| $69.06 | 0 | 25 | $300.00 | $8.40 | 4 | 102 |
| $64.68 | 0 | 14 | $305.00 | $8.83 | 4 | 55 |
| $36.83 | 1 | 4 | $310.00 | $10.18 | 81 | 81 |
| $56.24 | 0 | 10 | $315.00 | $13.75 | 133 | 22 |
| $0.00 | 0 | 0 | $317.50 | $0.00 | 0 | 0 |
| $52.17 | 0 | 36 | $320.00 | $13.83 | 269 | 121 |
| $0.00 | 0 | 0 | $322.50 | $0.00 | 0 | 0 |
| $48.17 | 0 | 14 | $325.00 | $15.88 | 13 | 216 |
| $0.00 | 0 | 0 | $327.50 | $0.00 | 0 | 0 |
| $23.65 | 3 | 44 | $330.00 | $17.74 | 7 | 355 |
| $0.00 | 0 | 0 | $332.50 | $0.00 | 0 | 0 |
| $21.50 | 3 | 47 | $335.00 | $21.50 | 15 | 38 |
| $0.00 | 0 | 0 | $337.50 | $0.00 | 0 | 0 |
| $18.95 | 18 | 137 | $340.00 | $21.48 | 2 | 78 |
| $0.00 | 0 | 0 | $342.50 | $0.00 | 0 | 0 |
| $17.95 | 27 | 75 | $345.00 | $24.53 | 3 | 184 |
| $0.00 | 0 | 0 | $347.50 | $0.00 | 0 | 0 |
| $14.50 | 2 | 75 | $350.00 | $15.06 | 0 | 264 |
| $0.00 | 0 | 0 | $352.50 | $0.00 | 0 | 0 |
| $27.87 | 0 | 52 | $355.00 | $16.97 | 0 | 328 |
| $0.00 | 0 | 0 | $357.50 | $0.00 | 0 | 0 |
| $12.37 | 29 | 41 | $360.00 | $34.00 | 22 | 60 |
| $0.00 | 0 | 0 | $362.50 | $0.00 | 0 | 0 |
| $10.75 | 72 | 70 | $365.00 | $36.81 | 1 | 29 |
| $9.92 | 7 | 64 | $370.00 | $24.54 | 0 | 36 |
| $18.74 | 0 | 19 | $375.00 | $27.82 | 0 | 19 |
| $6.11 | 2 | 81 | $380.00 | $31.11 | 0 | 23 |
| $7.80 | 2 | 9 | $385.00 | $50.90 | 1 | 34 |
| $5.27 | 2 | 40 | $390.00 | $37.69 | 0 | 17 |
| $4.57 | 2 | 26 | $395.00 | $40.98 | 0 | 6 |
| $4.35 | 55 | 63 | $400.00 | $44.27 | 0 | 69 |
| $5.82 | 1 | 24 | $405.00 | $47.78 | 0 | 13 |
| $3.42 | 2 | 78 | $410.00 | $52.03 | 0 | 50 |
| $7.28 | 0 | 43 | $415.00 | $56.29 | 0 | 7 |
| $6.56 | 0 | 61 | $420.00 | $60.56 | 0 | 27 |
| $2.01 | 12 | 18 | $425.00 | $64.83 | 0 | 35 |
| $1.78 | 11 | 79 | $430.00 | $100.57 | 3 | 1 |
| $4.41 | 0 | 26 | $435.00 | $73.38 | 0 | 0 |
| $3.72 | 0 | 104 | $440.00 | $77.68 | 0 | 1 |
| $1.46 | 2 | 5 | $445.00 | $82.50 | 0 | 0 |
| $3.39 | 0 | 25 | $450.00 | $121.15 | 10 | 10 |
| $3.23 | 0 | 4 | $455.00 | $92.15 | 0 | 0 |
| $3.07 | 0 | 103 | $460.00 | $96.98 | 0 | 0 |
| $2.90 | 0 | 149 | $465.00 | $101.80 | 0 | 0 |
| $2.74 | 0 | 43 | $470.00 | $106.63 | 0 | 0 |
| $2.57 | 0 | 7 | $475.00 | $138.06 | 4 | 0 |
| $0.53 | 2 | 9 | $480.00 | $116.28 | 0 | 0 |
| $2.25 | 0 | 8 | $485.00 | $121.10 | 0 | 0 |
| $2.08 | 0 | 105 | $490.00 | $125.93 | 0 | 2 |
| $1.92 | 0 | 15 | $495.00 | $130.75 | 0 | 0 |
| $0.25 | 2 | 35 | $500.00 | $135.58 | 0 | 0 |
| $1.59 | 0 | 331 | $505.00 | $140.40 | 0 | 0 |
| $1.43 | 0 | 11 | $510.00 | $145.23 | 0 | 0 |
| $1.10 | 0 | 8 | $520.00 | $154.88 | 0 | 0 |
| $0.86 | 0 | 43 | $530.00 | $164.62 | 0 | 0 |
| $0.15 | 7 | 28 | $540.00 | $174.58 | 0 | 0 |
| $0.19 | 8 | 39 | $550.00 | $184.54 | 0 | 0 |
Nov 13, 2026 (66个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $191.64 | 0 | 0 | $175.00 | $0.10 | 1 | 0 |
| $174.99 | 2 | 0 | $180.00 | $0.51 | 0 | 0 |
| $181.68 | 0 | 0 | $185.00 | $0.54 | 0 | 0 |
| $149.83 | 36 | 0 | $190.00 | $0.56 | 0 | 0 |
| $124.71 | 2 | 0 | $215.00 | $0.39 | 35 | 45 |
| $146.83 | 0 | 0 | $220.00 | $0.71 | 0 | 13 |
| $141.86 | 0 | 0 | $225.00 | $0.73 | 0 | 0 |
| $136.88 | 0 | 12 | $230.00 | $0.76 | 0 | 1 |
| $131.91 | 0 | 0 | $235.00 | $0.78 | 0 | 0 |
| $126.93 | 0 | 0 | $240.00 | $0.80 | 0 | 0 |
| $121.96 | 0 | 0 | $245.00 | $0.83 | 0 | 2 |
| $90.97 | 38 | 0 | $250.00 | $0.85 | 0 | 16 |
| $112.10 | 0 | 0 | $255.00 | $2.00 | 22 | 0 |
| $107.22 | 0 | 0 | $260.00 | $1.97 | 2 | 78 |
| $76.56 | 2 | 0 | $265.00 | $3.00 | 3 | 1 |
| $97.82 | 0 | 0 | $270.00 | $1.74 | 0 | 2 |
| $93.13 | 0 | 0 | $275.00 | $4.81 | 1 | 1 |
| $77.67 | 2 | 0 | $280.00 | $5.60 | 58 | 2 |
| $83.75 | 0 | 0 | $285.00 | $5.95 | 26 | 8 |
| $79.07 | 0 | 0 | $290.00 | $6.75 | 11 | 18 |
| $74.38 | 0 | 0 | $295.00 | $9.03 | 17 | 17 |
| $47.43 | 4 | 25 | $300.00 | $9.30 | 2 | 7 |
| $46.47 | 1 | 0 | $305.00 | $11.00 | 3 | 54 |
| $37.10 | 2 | 4 | $310.00 | $11.25 | 145 | 51 |
| $57.56 | 0 | 1 | $315.00 | $13.40 | 5 | 13 |
| $53.89 | 0 | 0 | $320.00 | $14.82 | 12 | 48 |
| $29.94 | 20 | 0 | $325.00 | $20.47 | 7 | 5 |
| $46.57 | 0 | 1 | $330.00 | $19.88 | 1 | 18 |
| $26.55 | 15 | 0 | $335.00 | $22.11 | 1 | 9 |
| $19.62 | 15 | 2 | $340.00 | $25.27 | 120 | 2 |
| $19.00 | 2 | 0 | $345.00 | $15.40 | 0 | 183 |
| $19.30 | 26 | 6 | $350.00 | $34.55 | 20 | 10 |
| $17.60 | 39 | 4 | $355.00 | $33.15 | 2 | 14 |
| $15.90 | 2 | 3 | $360.00 | $36.66 | 12 | 41 |
| $13.95 | 14 | 6 | $365.00 | $24.47 | 0 | 17 |
| $12.33 | 4 | 12 | $370.00 | $26.76 | 0 | 8 |
| $20.93 | 0 | 4 | $375.00 | $29.76 | 0 | 7 |
| $8.24 | 24 | 4 | $380.00 | $51.68 | 1 | 12 |
| $17.68 | 0 | 11 | $385.00 | $36.49 | 0 | 6 |
| $10.65 | 1 | 19 | $390.00 | $57.08 | 3 | 8 |
| $14.44 | 0 | 45 | $395.00 | $43.22 | 0 | 5 |
| $5.00 | 13 | 22 | $400.00 | $46.58 | 0 | 0 |
| $11.19 | 0 | 2 | $405.00 | $49.95 | 0 | 0 |
| $4.50 | 11 | 24 | $410.00 | $53.31 | 0 | 1 |
| $8.38 | 0 | 46 | $415.00 | $57.10 | 0 | 4 |
| $7.28 | 0 | 10 | $420.00 | $60.99 | 0 | 2 |
| $6.73 | 0 | 2 | $425.00 | $65.43 | 0 | 0 |
| $5.25 | 2 | 1 | $430.00 | $69.87 | 0 | 0 |
| $4.35 | 2 | 1 | $435.00 | $74.43 | 0 | 0 |
| $2.54 | 2 | 1 | $440.00 | $111.90 | 10 | 0 |
| $2.41 | 22 | 6 | $445.00 | $83.55 | 0 | 0 |
| $4.47 | 0 | 8 | $450.00 | $88.11 | 0 | 0 |
| $4.05 | 0 | 2 | $455.00 | $92.67 | 0 | 1 |
| $3.69 | 0 | 0 | $460.00 | $97.30 | 0 | 8 |
| $3.50 | 0 | 1 | $465.00 | $102.10 | 0 | 0 |
| $3.43 | 0 | 0 | $470.00 | $107.02 | 0 | 0 |
| $3.36 | 0 | 0 | $475.00 | $111.94 | 0 | 0 |
| $3.29 | 0 | 2 | $480.00 | $116.86 | 0 | 0 |
| $3.22 | 0 | 43 | $485.00 | $121.78 | 0 | 0 |
| $3.15 | 0 | 12 | $490.00 | $126.70 | 0 | 0 |
| $3.08 | 0 | 0 | $495.00 | $131.62 | 0 | 0 |
| $3.02 | 0 | 7 | $500.00 | $136.54 | 0 | 0 |
| $2.95 | 0 | 1 | $505.00 | $141.46 | 0 | 0 |
| $2.88 | 0 | 1 | $510.00 | $146.39 | 0 | 0 |
| $2.74 | 0 | 14 | $520.00 | $156.23 | 0 | 0 |
| $2.61 | 0 | 22 | $530.00 | $166.07 | 0 | 1 |
期权链仅覆盖最近7个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 12:56，每日更新几次，非实时数据。
仅供参考，不构成投资建议。期权交易存在风险，并非适合所有投资者。
报价时间 2026-10-16 20:02:13 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
蒙戈数据库 讨论区 0 条评论