美敦力
MDT
94.75
-0.70
-0.73%
美敦力
US · MDT
#176 按市值排名
上市于 1970
94.75
-0.70
-0.73%
实时 - 追踪5344个代码 - 心跳于182秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看跌占优
18433 24226
■ 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24.25%——对应一个标准差的波动区间大约为$88.50–$101.00。
期权隐含区间（约68%概率），27天
$88.50现价 $94.75$101.00
分析师目标价区间（约12个月）
$85.00均值 $102.82$118.00
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 $130.00 | 看跌 | $34.69 | 10,002 | 90 | 0.00% |
| Oct 16 $135.00 | 看跌 | $39.69 | 10,002 | 0 | 558.28% |
| Oct 2 $87.00 | 看涨 | $0.55 | 6,310 | 6,041 | 72.76% |
| Oct 16 $130.00 | 看涨 | $0.01 | 6,199 | 44,539 | 387.21% |
| Oct 23 $94.00 | 看跌 | $1.03 | 1,480 | 161 | 25.33% |
| Oct 16 $92.50 | 看涨 | $3.50 | 1,019 | 6,414 | 120.49% |
| Oct 16 $95.00 | 看跌 | $0.27 | 946 | 5,638 | 39.26% |
| Oct 23 $98.00 | 看涨 | $0.29 | 635 | 663 | 23.77% |
| Oct 23 $100.00 | 看涨 | $0.08 | 470 | 540 | 24.93% |
| Oct 16 $95.00 | 看涨 | $1.22 | 422 | 10,576 | 59.41% |
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 (39个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $37.77 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $32.77 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $27.77 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $22.77 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $18.77 | 0 | 0 | $74.00 | $0.00 | 0 | 0 |
| $17.77 | 0 | 0 | $75.00 | $0.00 | 0 | 22 |
| $16.77 | 0 | 0 | $76.00 | $0.00 | 0 | 0 |
| $15.77 | 0 | 1 | $77.00 | $0.00 | 0 | 2 |
| $14.77 | 0 | 0 | $78.00 | $0.00 | 0 | 6 |
| $13.77 | 0 | 0 | $79.00 | $0.00 | 0 | 1 |
| $12.77 | 0 | 1 | $80.00 | $0.00 | 0 | 22 |
| $11.77 | 0 | 0 | $81.00 | $0.00 | 0 | 0 |
| $10.77 | 0 | 0 | $82.00 | $0.00 | 0 | 22 |
| $9.77 | 0 | 13 | $83.00 | $0.00 | 0 | 2 |
| $8.77 | 0 | 1 | $84.00 | $0.01 | 0 | 13 |
| $7.77 | 0 | 34 | $85.00 | $0.02 | 0 | 63 |
| $6.77 | 0 | 13 | $86.00 | $0.05 | 0 | 81 |
| $5.77 | 0 | 15 | $87.00 | $0.11 | 0 | 56 |
| $4.77 | 0 | 22 | $88.00 | $0.19 | 17 | 33 |
| $3.77 | 0 | 3 | $89.00 | $0.29 | 22 | 44 |
| $2.68 | 1 | 868 | $90.00 | $0.48 | 13 | 2,116 |
| $2.04 | 0 | 286 | $91.00 | $0.82 | 26 | 74 |
| $1.23 | 4 | 166 | $92.00 | $1.16 | 22 | 92 |
| $0.85 | 36 | 268 | $93.00 | $1.70 | 1 | 92 |
| $0.60 | 9 | 171 | $94.00 | $2.46 | 1 | 27 |
| $0.31 | 52 | 755 | $95.00 | $3.84 | 0 | 100 |
| $0.22 | 187 | 395 | $96.00 | $4.64 | 0 | 15 |
| $0.09 | 361 | 228 | $97.00 | $5.55 | 0 | 0 |
| $0.20 | 1 | 389 | $98.00 | $6.48 | 0 | 1 |
| $0.07 | 0 | 120 | $99.00 | $7.44 | 0 | 0 |
| $0.04 | 0 | 1,031 | $100.00 | $8.41 | 0 | 1,986 |
| $0.02 | 0 | 9 | $101.00 | $9.40 | 0 | 0 |
| $0.01 | 0 | 13 | $102.00 | $10.39 | 0 | 0 |
| $0.00 | 0 | 0 | $103.00 | $11.38 | 0 | 0 |
| $0.00 | 0 | 0 | $104.00 | $12.38 | 0 | 0 |
| $0.00 | 0 | 102 | $105.00 | $13.38 | 0 | 0 |
| $0.00 | 0 | 0 | $106.00 | $14.38 | 0 | 0 |
| $0.00 | 0 | 25 | $110.00 | $18.37 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $23.37 | 0 | 0 |
Oct 2, 2026 (37个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $31.35 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $26.36 | 0 | 0 | $60.00 | $0.00 | 0 | 128 |
| $21.36 | 0 | 0 | $65.00 | $0.00 | 0 | 28 |
| $16.36 | 0 | 0 | $70.00 | $0.00 | 0 | 372 |
| $11.36 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $9.37 | 0 | 2 | $77.00 | $0.01 | 0 | 0 |
| $8.37 | 0 | 2 | $78.00 | $0.01 | 0 | 146 |
| $7.39 | 0 | 0 | $79.00 | $0.03 | 0 | 56 |
| $6.40 | 0 | 0 | $80.00 | $0.04 | 0 | 64 |
| $5.41 | 0 | 0 | $81.00 | $0.05 | 0 | 96 |
| $4.43 | 0 | 30 | $82.00 | $0.07 | 0 | 92 |
| $3.44 | 0 | 0 | $83.00 | $0.08 | 10 | 25 |
| $2.45 | 0 | 0 | $84.00 | $0.10 | 4 | 117 |
| $1.22 | 10 | 36 | $85.00 | $0.23 | 18 | 123 |
| $0.88 | 20 | 38 | $86.00 | $0.67 | 57 | 348 |
| $0.55 | 6,310 | 6,041 | $87.00 | $1.27 | 48 | 100 |
| $0.27 | 104 | 3,435 | $88.00 | $1.60 | 9 | 86 |
| $0.13 | 141 | 354 | $89.00 | $2.72 | 21 | 65 |
| $0.06 | 30 | 3,604 | $90.00 | $3.50 | 6 | 1,175 |
| $0.03 | 45 | 2,300 | $91.00 | $4.71 | 0 | 24 |
| $0.04 | 12 | 939 | $92.00 | $6.10 | 2 | 0 |
| $0.00 | 0 | 535 | $93.00 | $6.71 | 0 | 0 |
| $0.00 | 0 | 202 | $94.00 | $7.71 | 0 | 0 |
| $0.09 | 13 | 2,302 | $95.00 | $8.71 | 0 | 2 |
| $0.00 | 0 | 851 | $96.00 | $9.71 | 0 | 0 |
| $0.00 | 0 | 113 | $97.00 | $10.71 | 0 | 0 |
| $0.00 | 0 | 65 | $98.00 | $11.71 | 0 | 0 |
| $0.00 | 0 | 90 | $99.00 | $12.71 | 0 | 0 |
| $0.03 | 1 | 810 | $100.00 | $13.71 | 0 | 0 |
| $0.00 | 0 | 36 | $101.00 | $14.71 | 0 | 0 |
| $0.00 | 0 | 66 | $102.00 | $15.71 | 0 | 0 |
| $0.00 | 0 | 5 | $103.00 | $16.71 | 0 | 0 |
| $0.00 | 0 | 0 | $104.00 | $17.71 | 0 | 0 |
| $0.00 | 0 | 17 | $105.00 | $18.71 | 0 | 0 |
| $0.00 | 0 | 0 | $106.00 | $19.71 | 0 | 0 |
| $0.00 | 0 | 0 | $110.00 | $23.71 | 0 | 0 |
| $0.00 | 0 | 70 | $115.00 | $28.71 | 0 | 0 |
Oct 9, 2026 (38个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $32.75 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $27.75 | 0 | 0 | $60.00 | $0.00 | 0 | 2 |
| $22.75 | 0 | 0 | $65.00 | $0.00 | 0 | 1 |
| $17.75 | 0 | 0 | $70.00 | $0.00 | 0 | 30 |
| $12.75 | 0 | 1 | $75.00 | $0.00 | 0 | 0 |
| $11.75 | 0 | 1 | $76.00 | $0.00 | 0 | 0 |
| $10.75 | 0 | 0 | $77.00 | $0.00 | 0 | 0 |
| $9.75 | 0 | 0 | $78.00 | $0.00 | 0 | 0 |
| $8.75 | 0 | 0 | $79.00 | $0.00 | 0 | 0 |
| $7.75 | 0 | 0 | $80.00 | $0.00 | 0 | 2 |
| $6.75 | 0 | 0 | $81.00 | $0.00 | 0 | 103 |
| $5.75 | 0 | 0 | $82.00 | $0.00 | 0 | 22 |
| $4.75 | 0 | 0 | $83.00 | $0.00 | 0 | 57 |
| $3.77 | 0 | 6 | $84.00 | $0.02 | 1 | 106 |
| $2.81 | 0 | 27 | $85.00 | $0.05 | 11 | 1,167 |
| $3.18 | 112 | 319 | $86.00 | $0.19 | 0 | 373 |
| $2.68 | 2 | 171 | $87.00 | $0.04 | 10 | 2,233 |
| $1.27 | 12 | 1,892 | $88.00 | $0.12 | 4 | 39 |
| $1.00 | 5 | 185 | $89.00 | $1.76 | 0 | 136 |
| $0.16 | 16 | 1,234 | $90.00 | $1.00 | 10 | 166 |
| $0.28 | 0 | 504 | $91.00 | $2.28 | 2 | 14 |
| $0.24 | 0 | 337 | $92.00 | $3.21 | 2 | 11 |
| $0.03 | 5 | 86 | $93.00 | $5.45 | 0 | 26 |
| $0.02 | 115 | 333 | $94.00 | $6.41 | 0 | 9 |
| $0.01 | 2 | 482 | $95.00 | $7.37 | 0 | 0 |
| $0.02 | 2 | 525 | $96.00 | $8.33 | 0 | 0 |
| $0.03 | 0 | 85 | $97.00 | $9.29 | 0 | 0 |
| $0.02 | 0 | 186 | $98.00 | $10.27 | 0 | 0 |
| $0.01 | 0 | 49 | $99.00 | $11.26 | 0 | 0 |
| $0.03 | 2 | 101 | $100.00 | $12.26 | 0 | 0 |
| $0.00 | 0 | 3 | $101.00 | $13.25 | 0 | 0 |
| $0.00 | 0 | 31 | $102.00 | $14.25 | 0 | 0 |
| $0.00 | 0 | 2 | $103.00 | $15.25 | 0 | 0 |
| $0.00 | 0 | 0 | $104.00 | $16.25 | 0 | 0 |
| $0.00 | 0 | 0 | $105.00 | $17.25 | 0 | 0 |
| $0.00 | 0 | 0 | $106.00 | $18.25 | 0 | 0 |
| $0.00 | 0 | 10 | $110.00 | $22.25 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $27.25 | 0 | 0 |
Oct 16, 2026 (48个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $44.29 | 0 | 0 | $50.00 | $0.00 | 0 | 10 |
| $39.29 | 0 | 1 | $55.00 | $0.00 | 0 | 6 |
| $34.29 | 0 | 0 | $60.00 | $0.00 | 0 | 183 |
| $29.29 | 0 | 0 | $65.00 | $0.00 | 0 | 308 |
| $24.29 | 0 | 4 | $70.00 | $0.00 | 0 | 503 |
| $19.29 | 0 | 3 | $75.00 | $0.00 | 0 | 203 |
| $20.15 | 1 | 5 | $76.00 | $0.00 | 0 | 10 |
| $19.22 | 1 | 5 | $77.00 | $0.00 | 0 | 66 |
| $16.80 | 0 | 3 | $77.50 | $0.00 | 0 | 1,460 |
| $16.30 | 0 | 0 | $78.00 | $0.00 | 0 | 46 |
| $15.30 | 0 | 1 | $79.00 | $0.00 | 0 | 69 |
| $14.30 | 0 | 3 | $80.00 | $0.01 | 0 | 643 |
| $13.31 | 0 | 0 | $81.00 | $0.01 | 0 | 36 |
| $12.31 | 0 | 0 | $82.00 | $0.02 | 0 | 29 |
| $13.08 | 2 | 189 | $82.50 | $0.02 | 0 | 722 |
| $12.83 | 1 | 4 | $83.00 | $0.02 | 0 | 609 |
| $11.90 | 1 | 2 | $84.00 | $0.01 | 30 | 198 |
| $11.20 | 3 | 156 | $85.00 | $0.01 | 51 | 1,826 |
| $8.34 | 0 | 10 | $86.00 | $0.12 | 2 | 318 |
| $8.34 | 1 | 43 | $87.00 | $0.06 | 2 | 664 |
| $6.84 | 0 | 552 | $87.50 | $0.05 | 3 | 2,392 |
| $7.30 | 19 | 138 | $88.00 | $0.07 | 1 | 1,183 |
| $6.74 | 1 | 278 | $89.00 | $0.06 | 0 | 838 |
| $5.65 | 184 | 12,164 | $90.00 | $0.02 | 16 | 7,734 |
| $5.00 | 13 | 1,593 | $91.00 | $0.10 | 70 | 775 |
| $4.00 | 13 | 2,249 | $92.00 | $0.04 | 21 | 68 |
| $3.50 | 1,019 | 6,414 | $92.50 | $0.06 | 20 | 2,280 |
| $2.87 | 24 | 408 | $93.00 | $0.09 | 46 | 42 |
| $1.78 | 15 | 499 | $94.00 | $0.25 | 3 | 382 |
| $1.22 | 422 | 10,576 | $95.00 | $0.27 | 946 | 5,638 |
| $0.55 | 29 | 495 | $96.00 | $0.74 | 1 | 11 |
| $0.20 | 191 | 149 | $97.00 | $2.83 | 0 | 4 |
| $0.13 | 125 | 4,334 | $97.50 | $3.32 | 0 | 245 |
| $0.04 | 48 | 64 | $98.00 | $3.81 | 0 | 39 |
| $0.03 | 20 | 19 | $99.00 | $4.79 | 0 | 0 |
| $0.01 | 101 | 2,180 | $100.00 | $5.77 | 0 | 149 |
| $0.01 | 0 | 92 | $101.00 | $6.77 | 0 | 3 |
| $0.08 | 2 | 42 | $102.00 | $7.77 | 0 | 0 |
| $0.00 | 0 | 0 | $103.00 | $8.04 | 1 | 0 |
| $0.00 | 0 | 15 | $104.00 | $8.97 | 1 | 1 |
| $0.01 | 84 | 22,814 | $105.00 | $10.77 | 0 | 0 |
| $0.00 | 0 | 28 | $106.00 | $11.77 | 0 | 0 |
| $0.00 | 0 | 301 | $110.00 | $15.77 | 0 | 0 |
| $0.00 | 0 | 11 | $115.00 | $20.77 | 0 | 0 |
| $0.00 | 0 | 15 | $120.00 | $25.77 | 0 | 0 |
| $0.00 | 0 | 15 | $125.00 | $30.77 | 0 | 0 |
| $0.01 | 6,199 | 44,539 | $130.00 | $34.69 | 10,002 | 90 |
| $0.00 | 0 | 1 | $135.00 | $39.69 | 10,002 | 0 |
Oct 23, 2026 (37个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $40.63 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $35.63 | 0 | 0 | $60.00 | $0.00 | 0 | 2 |
| $30.64 | 0 | 0 | $65.00 | $0.00 | 0 | 2 |
| $25.64 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $20.64 | 0 | 0 | $75.00 | $0.00 | 0 | 32 |
| $19.65 | 0 | 0 | $76.00 | $0.00 | 0 | 0 |
| $18.65 | 0 | 0 | $77.00 | $0.00 | 0 | 12 |
| $17.65 | 0 | 0 | $78.00 | $0.00 | 0 | 1 |
| $16.65 | 0 | 0 | $79.00 | $0.00 | 0 | 3 |
| $15.65 | 0 | 0 | $80.00 | $0.00 | 0 | 45 |
| $14.65 | 0 | 0 | $81.00 | $0.00 | 0 | 151 |
| $13.65 | 0 | 3 | $82.00 | $0.00 | 0 | 10 |
| $12.65 | 0 | 15 | $83.00 | $0.00 | 0 | 19 |
| $11.66 | 0 | 2 | $84.00 | $0.01 | 0 | 149 |
| $10.67 | 0 | 90 | $85.00 | $0.02 | 0 | 82 |
| $9.05 | 4 | 13 | $86.00 | $0.08 | 5 | 31 |
| $8.71 | 0 | 80 | $87.00 | $0.16 | 31 | 173 |
| $6.85 | 1 | 80 | $88.00 | $0.06 | 66 | 69 |
| $6.76 | 0 | 25 | $89.00 | $0.09 | 8 | 203 |
| $4.80 | 13 | 121 | $90.00 | $0.15 | 12 | 321 |
| $3.81 | 1 | 53 | $91.00 | $0.26 | 27 | 32 |
| $3.05 | 2 | 272 | $92.00 | $0.36 | 13 | 149 |
| $2.04 | 13 | 221 | $93.00 | $0.54 | 65 | 51 |
| $1.72 | 64 | 143 | $94.00 | $1.03 | 1,480 | 161 |
| $1.08 | 357 | 153 | $95.00 | $1.50 | 17 | 6 |
| $0.78 | 21 | 121 | $96.00 | $2.08 | 1 | 94 |
| $0.44 | 207 | 350 | $97.00 | $2.59 | 5 | 8 |
| $0.29 | 635 | 663 | $98.00 | $3.45 | 1 | 1 |
| $0.14 | 37 | 62 | $99.00 | $4.35 | 1 | 1 |
| $0.08 | 470 | 540 | $100.00 | $5.35 | 1 | 2 |
| $0.21 | 0 | 34 | $101.00 | $5.63 | 0 | 0 |
| $0.06 | 9 | 6 | $102.00 | $6.62 | 0 | 0 |
| $0.17 | 0 | 1 | $103.00 | $7.60 | 0 | 0 |
| $0.14 | 0 | 0 | $104.00 | $8.58 | 0 | 0 |
| $0.12 | 0 | 0 | $105.00 | $9.57 | 0 | 0 |
| $0.05 | 0 | 218 | $110.00 | $14.55 | 0 | 0 |
| $0.02 | 3 | 0 | $115.00 | $19.55 | 0 | 0 |
Oct 30, 2026 (37个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $40.81 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $35.82 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $30.83 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $25.84 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $20.86 | 0 | 0 | $75.00 | $0.02 | 0 | 81 |
| $19.87 | 0 | 0 | $76.00 | $0.02 | 0 | 0 |
| $18.88 | 0 | 0 | $77.00 | $0.03 | 0 | 0 |
| $17.89 | 0 | 0 | $78.00 | $0.04 | 0 | 2 |
| $16.89 | 0 | 0 | $79.00 | $0.04 | 0 | 0 |
| $15.90 | 0 | 0 | $80.00 | $0.05 | 0 | 34 |
| $14.91 | 0 | 0 | $81.00 | $0.06 | 0 | 63 |
| $13.92 | 0 | 0 | $82.00 | $0.06 | 0 | 25 |
| $12.93 | 0 | 0 | $83.00 | $0.07 | 0 | 62 |
| $11.94 | 0 | 1 | $84.00 | $0.08 | 0 | 33 |
| $10.67 | 5 | 100 | $85.00 | $0.11 | 1 | 308 |
| $9.95 | 0 | 7 | $86.00 | $0.09 | 0 | 50 |
| $8.74 | 5 | 86 | $87.00 | $0.11 | 3 | 1,096 |
| $8.04 | 0 | 209 | $88.00 | $0.18 | 1 | 88 |
| $7.10 | 0 | 60 | $89.00 | $0.16 | 1 | 51 |
| $5.14 | 21 | 115 | $90.00 | $0.29 | 0 | 58 |
| $4.73 | 1 | 26 | $91.00 | $0.52 | 25 | 335 |
| $4.43 | 0 | 263 | $92.00 | $0.51 | 1 | 14 |
| $2.84 | 1 | 36 | $93.00 | $1.02 | 4 | 81 |
| $2.95 | 20 | 54 | $94.00 | $1.39 | 71 | 71 |
| $1.60 | 9 | 553 | $95.00 | $1.93 | 54 | 561 |
| $1.29 | 3 | 287 | $96.00 | $2.57 | 20 | 91 |
| $0.85 | 7 | 35 | $97.00 | $2.35 | 0 | 33 |
| $0.56 | 128 | 104 | $98.00 | $3.17 | 0 | 6 |
| $0.37 | 22 | 16 | $99.00 | $4.00 | 0 | 0 |
| $0.26 | 8 | 77 | $100.00 | $4.93 | 0 | 20 |
| $0.62 | 0 | 62 | $101.00 | $5.86 | 0 | 0 |
| $0.53 | 0 | 1 | $102.00 | $6.79 | 0 | 0 |
| $0.45 | 0 | 0 | $103.00 | $7.72 | 0 | 0 |
| $0.36 | 0 | 0 | $104.00 | $8.65 | 0 | 0 |
| $0.06 | 1 | 1 | $105.00 | $9.60 | 0 | 5 |
| $0.05 | 0 | 1 | $110.00 | $14.55 | 0 | 0 |
| $0.01 | 0 | 0 | $115.00 | $19.55 | 0 | 0 |
Nov 6, 2026 (37个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $40.92 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $35.93 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $30.95 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $25.96 | 0 | 0 | $70.00 | $0.00 | 0 | 11 |
| $20.97 | 0 | 0 | $75.00 | $0.00 | 0 | 3 |
| $19.97 | 0 | 0 | $76.00 | $0.00 | 0 | 0 |
| $18.98 | 0 | 0 | $77.00 | $0.00 | 0 | 2 |
| $17.98 | 0 | 0 | $78.00 | $0.01 | 0 | 3 |
| $16.99 | 0 | 0 | $79.00 | $0.01 | 0 | 8 |
| $16.00 | 0 | 0 | $80.00 | $0.02 | 0 | 32 |
| $15.01 | 0 | 0 | $81.00 | $0.03 | 0 | 58 |
| $14.03 | 0 | 0 | $82.00 | $0.05 | 0 | 9 |
| $13.06 | 0 | 0 | $83.00 | $0.07 | 0 | 42 |
| $12.09 | 0 | 12 | $84.00 | $0.10 | 0 | 25 |
| $11.13 | 0 | 4 | $85.00 | $0.13 | 0 | 51 |
| $10.16 | 0 | 0 | $86.00 | $0.17 | 1 | 29 |
| $9.55 | 3 | 27 | $87.00 | $0.24 | 42 | 5 |
| $8.33 | 0 | 1 | $88.00 | $0.33 | 0 | 76 |
| $7.42 | 0 | 51 | $89.00 | $0.42 | 0 | 8 |
| $6.50 | 0 | 16 | $90.00 | $0.59 | 8 | 100 |
| $5.59 | 0 | 6 | $91.00 | $0.59 | 0 | 63 |
| $3.83 | 1 | 2 | $92.00 | $1.15 | 73 | 58 |
| $4.33 | 5 | 26 | $93.00 | $1.46 | 82 | 223 |
| $3.30 | 1 | 21 | $94.00 | $1.87 | 22 | 85 |
| $2.43 | 3 | 86 | $95.00 | $2.22 | 7 | 143 |
| $2.30 | 0 | 37 | $96.00 | $2.89 | 151 | 55 |
| $1.32 | 17 | 32 | $97.00 | $2.82 | 0 | 8 |
| $1.25 | 0 | 47 | $98.00 | $3.32 | 0 | 0 |
| $0.87 | 0 | 145 | $99.00 | $3.98 | 0 | 0 |
| $0.45 | 31 | 59 | $100.00 | $4.78 | 0 | 0 |
| $0.44 | 0 | 14 | $101.00 | $5.65 | 0 | 0 |
| $0.31 | 0 | 0 | $102.00 | $6.57 | 0 | 0 |
| $0.21 | 0 | 0 | $103.00 | $7.55 | 0 | 0 |
| $0.16 | 20 | 0 | $104.00 | $8.55 | 0 | 0 |
| $0.14 | 20 | 0 | $105.00 | $9.55 | 0 | 0 |
| $0.01 | 0 | 0 | $110.00 | $14.55 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
Nov 13, 2026 (36个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $41.34 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $36.35 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $31.37 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $26.38 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $21.41 | 0 | 0 | $75.00 | $0.01 | 0 | 3 |
| $20.42 | 0 | 0 | $76.00 | $0.01 | 0 | 0 |
| $19.43 | 0 | 0 | $77.00 | $0.02 | 0 | 0 |
| $18.44 | 0 | 0 | $78.00 | $0.03 | 0 | 7 |
| $17.46 | 0 | 0 | $79.00 | $0.05 | 0 | 6 |
| $16.49 | 0 | 0 | $80.00 | $0.07 | 0 | 11 |
| $15.51 | 0 | 0 | $81.00 | $0.09 | 0 | 2 |
| $14.54 | 0 | 0 | $82.00 | $0.12 | 0 | 10 |
| $13.58 | 0 | 0 | $83.00 | $0.16 | 0 | 13 |
| $12.61 | 0 | 0 | $84.00 | $0.19 | 0 | 14 |
| $11.64 | 0 | 0 | $85.00 | $0.27 | 20 | 17 |
| $10.74 | 0 | 0 | $86.00 | $0.30 | 1 | 3 |
| $9.84 | 0 | 1 | $87.00 | $0.40 | 1 | 4 |
| $7.40 | 2 | 580 | $88.00 | $0.50 | 6 | 77 |
| $8.03 | 0 | 0 | $89.00 | $0.68 | 315 | 2 |
| $7.13 | 0 | 15 | $90.00 | $0.83 | 34 | 8 |
| $6.27 | 0 | 8 | $91.00 | $0.85 | 0 | 10 |
| $4.36 | 1 | 154 | $92.00 | $1.00 | 0 | 34 |
| $3.64 | 26 | 10 | $93.00 | $1.35 | 0 | 50 |
| $3.03 | 2 | 14 | $94.00 | $1.74 | 3 | 3 |
| $2.59 | 24 | 4 | $95.00 | $2.45 | 11 | 9 |
| $1.98 | 44 | 9 | $96.00 | $2.46 | 0 | 0 |
| $2.18 | 0 | 1 | $97.00 | $2.84 | 0 | 0 |
| $1.09 | 1 | 6 | $98.00 | $3.50 | 0 | 0 |
| $1.44 | 0 | 10 | $99.00 | $4.18 | 0 | 0 |
| $0.81 | 15 | 148 | $100.00 | $4.89 | 0 | 0 |
| $0.95 | 0 | 1 | $101.00 | $5.80 | 0 | 0 |
| $0.82 | 0 | 0 | $102.00 | $6.72 | 0 | 0 |
| $0.70 | 0 | 0 | $103.00 | $7.65 | 0 | 0 |
| $0.59 | 0 | 1 | $104.00 | $8.60 | 0 | 0 |
| $0.36 | 20 | 4 | $105.00 | $9.56 | 0 | 0 |
| $0.12 | 0 | 1 | $110.00 | $14.55 | 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 12:12，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 20:02:24 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
美敦力 讨论区 0 条评论