单片电源系统
MPWR
1,167.27
+27.15
+2.38%
单片电源系统
US · MPWR
#381 按市值排名
上市于 1970
1,167.27
+27.15
+2.38%
实时 - 追踪5344个代码 - 心跳于329秒前
· 2026-10-26 18:19
✦ 今日期权资金流向
看跌占优
571 647
■ 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（Jan 15, 2027，还剩81天）隐含的平价年化波动率为52.49%——对应一个标准差的波动区间大约为$878.62–$1,455.92。
期权隐含区间（约68%概率），81天
$878.62现价 $1,167.27$1,455.92
分析师目标价区间（约12个月）
$1,500.00均值 $1,783.00$2,100.00
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81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 |
|---|---|---|---|---|---|
| Nov 20 $1,500.00 | 看涨 | $8.50 | 200 | 101 | 65.25% |
| Oct 16 $1,200.00 | 看跌 | $2.67 | 77 | 102 | 112.22% |
| Oct 16 $1,240.00 | 看跌 | $12.77 | 75 | 85 | 106.89% |
| Nov 20 $1,320.00 | 看涨 | $32.35 | 52 | 89 | 67.16% |
| Oct 16 $1,230.00 | 看跌 | $14.50 | 49 | 70 | 119.20% |
| Nov 20 $1,100.00 | 看跌 | $50.55 | 39 | 85 | 65.99% |
| Oct 16 $1,100.00 | 看跌 | $0.59 | 35 | 171 | 210.74% |
| Oct 16 $1,160.00 | 看跌 | $1.92 | 35 | 96 | 179.86% |
| Oct 16 $1,250.00 | 看跌 | $13.00 | 34 | 61 | 97.22% |
| Oct 16 $1,190.00 | 看跌 | $1.72 | 32 | 57 | 156.54% |
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 16, 2026 (74个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $383.42 | 0 | 0 | $860.00 | $0.00 | 0 | 4 |
| $373.42 | 0 | 0 | $870.00 | $0.00 | 0 | 0 |
| $363.43 | 0 | 2 | $880.00 | $0.00 | 0 | 0 |
| $353.43 | 0 | 0 | $890.00 | $0.00 | 0 | 0 |
| $343.43 | 0 | 0 | $900.00 | $0.00 | 0 | 17 |
| $333.43 | 0 | 0 | $910.00 | $0.00 | 0 | 11 |
| $323.44 | 0 | 0 | $920.00 | $0.00 | 0 | 14 |
| $313.44 | 0 | 0 | $930.00 | $0.00 | 0 | 0 |
| $303.44 | 0 | 0 | $940.00 | $0.01 | 0 | 12 |
| $293.45 | 0 | 4 | $950.00 | $0.01 | 0 | 6 |
| $283.46 | 0 | 0 | $960.00 | $0.01 | 0 | 1 |
| $273.47 | 0 | 0 | $970.00 | $0.02 | 0 | 1 |
| $263.48 | 0 | 0 | $980.00 | $2.69 | 1 | 24 |
| $253.51 | 0 | 0 | $990.00 | $0.06 | 0 | 5 |
| $243.54 | 0 | 0 | $1,000.00 | $0.09 | 0 | 30 |
| $223.65 | 0 | 3 | $1,020.00 | $0.19 | 0 | 22 |
| $203.88 | 0 | 0 | $1,040.00 | $1.66 | 1 | 27 |
| $184.22 | 0 | 3 | $1,060.00 | $0.76 | 0 | 158 |
| $164.57 | 0 | 0 | $1,080.00 | $1.10 | 0 | 36 |
| $145.03 | 0 | 3 | $1,100.00 | $0.59 | 35 | 171 |
| $125.50 | 0 | 4 | $1,120.00 | $1.83 | 12 | 159 |
| $105.96 | 0 | 13 | $1,140.00 | $1.00 | 3 | 46 |
| $86.43 | 0 | 26 | $1,160.00 | $1.92 | 35 | 96 |
| $77.41 | 0 | 9 | $1,170.00 | $2.20 | 3 | 34 |
| $44.08 | 3 | 11 | $1,180.00 | $5.09 | 5 | 130 |
| $60.53 | 0 | 39 | $1,190.00 | $1.72 | 32 | 57 |
| $32.30 | 1 | 128 | $1,200.00 | $2.67 | 77 | 102 |
| $45.00 | 0 | 7 | $1,210.00 | $11.51 | 0 | 37 |
| $23.01 | 2 | 40 | $1,220.00 | $12.30 | 27 | 119 |
| $31.75 | 0 | 3 | $1,230.00 | $14.50 | 49 | 70 |
| $20.73 | 25 | 23 | $1,240.00 | $12.77 | 75 | 85 |
| $16.40 | 4 | 17 | $1,250.00 | $13.00 | 34 | 61 |
| $6.41 | 13 | 27 | $1,260.00 | $24.49 | 24 | 70 |
| $8.06 | 27 | 26 | $1,270.00 | $28.05 | 27 | 8 |
| $5.91 | 24 | 43 | $1,280.00 | $35.92 | 13 | 65 |
| $3.81 | 2 | 32 | $1,290.00 | $59.30 | 3 | 40 |
| $2.51 | 6 | 162 | $1,300.00 | $63.18 | 4 | 66 |
| $8.64 | 0 | 70 | $1,310.00 | $75.18 | 0 | 8 |
| $2.30 | 13 | 159 | $1,320.00 | $83.85 | 0 | 30 |
| $5.97 | 0 | 46 | $1,330.00 | $101.40 | 1 | 7 |
| $4.64 | 0 | 25 | $1,340.00 | $124.91 | 1 | 18 |
| $3.30 | 0 | 133 | $1,350.00 | $121.47 | 8 | 8 |
| $3.10 | 0 | 77 | $1,360.00 | $119.68 | 0 | 4 |
| $2.89 | 0 | 16 | $1,370.00 | $129.47 | 0 | 0 |
| $1.04 | 6 | 97 | $1,380.00 | $139.31 | 0 | 26 |
| $2.57 | 0 | 30 | $1,390.00 | $149.16 | 0 | 0 |
| $0.45 | 5 | 151 | $1,400.00 | $159.00 | 0 | 32 |
| $2.25 | 0 | 10 | $1,410.00 | $188.78 | 1 | 1 |
| $2.08 | 0 | 81 | $1,420.00 | $178.82 | 1 | 1 |
| $1.92 | 0 | 6 | $1,430.00 | $188.52 | 0 | 0 |
| $1.76 | 0 | 32 | $1,440.00 | $198.37 | 0 | 1 |
| $2.45 | 1 | 39 | $1,450.00 | $233.52 | 1 | 0 |
| $2.41 | 3 | 64 | $1,460.00 | $218.05 | 0 | 0 |
| $1.12 | 0 | 129 | $1,480.00 | $237.75 | 0 | 0 |
| $0.80 | 0 | 67 | $1,500.00 | $257.45 | 0 | 0 |
| $0.53 | 0 | 69 | $1,520.00 | $277.20 | 0 | 2 |
| $0.05 | 7 | 73 | $1,540.00 | $297.05 | 0 | 0 |
| $0.22 | 0 | 62 | $1,560.00 | $316.95 | 0 | 0 |
| $0.14 | 0 | 20 | $1,580.00 | $336.91 | 0 | 0 |
| $0.05 | 3 | 25 | $1,600.00 | $356.89 | 0 | 0 |
| $0.06 | 0 | 42 | $1,620.00 | $376.89 | 0 | 0 |
| $0.10 | 2 | 47 | $1,640.00 | $396.89 | 0 | 0 |
| $0.02 | 0 | 46 | $1,660.00 | $416.89 | 0 | 0 |
| $0.01 | 0 | 3 | $1,680.00 | $436.89 | 0 | 0 |
| $0.01 | 0 | 7 | $1,700.00 | $456.89 | 0 | 0 |
| $0.00 | 0 | 52 | $1,720.00 | $476.89 | 0 | 0 |
| $0.00 | 0 | 72 | $1,740.00 | $496.89 | 0 | 0 |
| $0.00 | 0 | 51 | $1,760.00 | $516.89 | 0 | 0 |
| $0.00 | 0 | 4 | $1,780.00 | $536.89 | 0 | 0 |
| $0.00 | 0 | 4 | $1,800.00 | $556.89 | 0 | 0 |
| $0.00 | 0 | 6 | $1,820.00 | $576.89 | 0 | 0 |
| $0.00 | 0 | 0 | $1,840.00 | $596.89 | 0 | 0 |
| $0.00 | 0 | 1 | $1,860.00 | $616.89 | 0 | 0 |
| $0.00 | 0 | 17 | $1,880.00 | $636.89 | 0 | 0 |
Nov 20, 2026 (133个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $660.12 | 0 | 2 | $480.00 | $0.01 | 0 | 5 |
| $650.12 | 0 | 2 | $490.00 | $0.01 | 0 | 5 |
| $640.12 | 0 | 1 | $500.00 | $0.02 | 0 | 30 |
| $620.12 | 0 | 0 | $520.00 | $0.03 | 0 | 20 |
| $600.12 | 0 | 1 | $540.00 | $0.06 | 0 | 2 |
| $580.12 | 0 | 0 | $560.00 | $0.10 | 0 | 1 |
| $560.12 | 0 | 1 | $580.00 | $0.16 | 0 | 1 |
| $540.12 | 0 | 1 | $600.00 | $0.26 | 0 | 4 |
| $520.13 | 0 | 1 | $620.00 | $0.41 | 0 | 1 |
| $500.22 | 0 | 1 | $640.00 | $0.61 | 0 | 1 |
| $480.41 | 0 | 0 | $660.00 | $0.90 | 0 | 5 |
| $470.55 | 0 | 0 | $670.00 | $1.08 | 0 | 1 |
| $460.72 | 0 | 0 | $680.00 | $1.29 | 0 | 0 |
| $450.93 | 0 | 1 | $690.00 | $1.54 | 0 | 4 |
| $441.18 | 0 | 3 | $700.00 | $1.82 | 0 | 6 |
| $431.47 | 0 | 2 | $710.00 | $2.14 | 0 | 0 |
| $421.81 | 0 | 0 | $720.00 | $2.50 | 0 | 3 |
| $412.22 | 0 | 1 | $730.00 | $2.92 | 0 | 1 |
| $402.70 | 0 | 0 | $740.00 | $3.42 | 0 | 3 |
| $393.18 | 0 | 1 | $750.00 | $3.92 | 0 | 2 |
| $383.67 | 0 | 0 | $760.00 | $4.41 | 0 | 3 |
| $374.16 | 0 | 1 | $770.00 | $4.91 | 0 | 0 |
| $364.66 | 0 | 1 | $780.00 | $5.41 | 0 | 2 |
| $355.15 | 0 | 0 | $790.00 | $5.90 | 0 | 2 |
| $345.65 | 0 | 1 | $800.00 | $6.40 | 0 | 17 |
| $336.15 | 0 | 0 | $810.00 | $6.89 | 0 | 3 |
| $326.65 | 0 | 1 | $820.00 | $7.39 | 0 | 4 |
| $317.16 | 0 | 0 | $830.00 | $7.89 | 0 | 6 |
| $307.66 | 0 | 1 | $840.00 | $3.50 | 7 | 5 |
| $298.17 | 0 | 1 | $850.00 | $8.88 | 0 | 7 |
| $288.67 | 0 | 0 | $860.00 | $9.38 | 0 | 4 |
| $279.18 | 0 | 0 | $870.00 | $9.87 | 0 | 13 |
| $269.69 | 0 | 3 | $880.00 | $10.37 | 0 | 8 |
| $260.19 | 0 | 0 | $890.00 | $6.38 | 1 | 20 |
| $250.70 | 0 | 0 | $900.00 | $7.24 | 2 | 28 |
| $241.69 | 0 | 0 | $910.00 | $12.34 | 0 | 13 |
| $232.68 | 0 | 1 | $920.00 | $13.32 | 0 | 6 |
| $223.67 | 0 | 0 | $930.00 | $14.30 | 0 | 6 |
| $215.66 | 0 | 1 | $940.00 | $16.27 | 0 | 16 |
| $207.65 | 0 | 6 | $950.00 | $18.25 | 0 | 20 |
| $199.64 | 0 | 1 | $960.00 | $20.23 | 0 | 35 |
| $191.63 | 0 | 1 | $970.00 | $19.70 | 1 | 8 |
| $183.62 | 0 | 0 | $980.00 | $24.18 | 0 | 6 |
| $175.61 | 0 | 1 | $990.00 | $21.10 | 1 | 32 |
| $167.69 | 0 | 5 | $1,000.00 | $20.85 | 2 | 39 |
| $160.82 | 0 | 5 | $1,010.00 | $31.33 | 0 | 22 |
| $153.95 | 0 | 3 | $1,020.00 | $28.72 | 6 | 19 |
| $147.08 | 0 | 2 | $1,030.00 | $37.55 | 0 | 5 |
| $140.21 | 0 | 3 | $1,040.00 | $31.30 | 13 | 16 |
| $133.34 | 0 | 5 | $1,050.00 | $35.50 | 3 | 17 |
| $126.48 | 0 | 1 | $1,060.00 | $36.70 | 2 | 18 |
| $120.63 | 0 | 3 | $1,070.00 | $51.02 | 0 | 12 |
| $114.95 | 0 | 3 | $1,080.00 | $45.50 | 3 | 10 |
| $109.27 | 0 | 36 | $1,090.00 | $45.90 | 4 | 20 |
| $103.59 | 0 | 5 | $1,100.00 | $50.55 | 39 | 85 |
| $97.92 | 0 | 2 | $1,110.00 | $68.22 | 0 | 11 |
| $92.24 | 0 | 2 | $1,120.00 | $65.14 | 3 | 172 |
| $86.57 | 0 | 2 | $1,130.00 | $76.82 | 0 | 8 |
| $82.60 | 0 | 4 | $1,140.00 | $65.50 | 7 | 29 |
| $78.64 | 0 | 2 | $1,150.00 | $70.87 | 3 | 18 |
| $86.92 | 16 | 20 | $1,160.00 | $77.50 | 17 | 34 |
| $70.72 | 0 | 5 | $1,170.00 | $100.88 | 0 | 41 |
| $83.00 | 5 | 13 | $1,180.00 | $102.02 | 1 | 65 |
| $63.09 | 0 | 4 | $1,190.00 | $91.45 | 10 | 23 |
| $69.52 | 27 | 37 | $1,200.00 | $105.00 | 1 | 121 |
| $55.75 | 0 | 0 | $1,210.00 | $105.07 | 10 | 24 |
| $63.04 | 14 | 36 | $1,220.00 | $121.21 | 3 | 132 |
| $48.88 | 0 | 19 | $1,230.00 | $121.30 | 2 | 45 |
| $45.67 | 0 | 116 | $1,240.00 | $145.67 | 0 | 90 |
| $44.78 | 13 | 38 | $1,250.00 | $152.91 | 0 | 10 |
| $47.34 | 1 | 69 | $1,260.00 | $141.80 | 8 | 32 |
| $37.83 | 0 | 18 | $1,270.00 | $167.75 | 0 | 20 |
| $35.45 | 0 | 45 | $1,280.00 | $175.35 | 0 | 61 |
| $30.50 | 4 | 80 | $1,300.00 | $190.54 | 0 | 86 |
| $32.35 | 52 | 89 | $1,320.00 | $206.12 | 0 | 51 |
| $26.80 | 1 | 54 | $1,340.00 | $221.70 | 0 | 104 |
| $24.25 | 2 | 126 | $1,360.00 | $238.38 | 0 | 61 |
| $19.76 | 4 | 76 | $1,380.00 | $255.40 | 0 | 69 |
| $16.77 | 25 | 160 | $1,400.00 | $274.01 | 0 | 189 |
| $13.01 | 0 | 299 | $1,420.00 | $292.62 | 0 | 10 |
| $11.65 | 0 | 81 | $1,440.00 | $311.23 | 0 | 79 |
| $10.75 | 0 | 12 | $1,460.00 | $330.29 | 0 | 17 |
| $10.00 | 2 | 138 | $1,480.00 | $349.40 | 0 | 12 |
| $8.50 | 200 | 101 | $1,500.00 | $368.51 | 0 | 34 |
| $7.20 | 7 | 35 | $1,520.00 | $387.81 | 0 | 5 |
| $7.91 | 0 | 41 | $1,540.00 | $407.32 | 0 | 8 |
| $7.45 | 0 | 41 | $1,560.00 | $426.84 | 0 | 5 |
| $4.35 | 1 | 11 | $1,580.00 | $446.35 | 0 | 11 |
| $3.99 | 13 | 352 | $1,600.00 | $465.87 | 0 | 7 |
| $6.09 | 0 | 57 | $1,620.00 | $485.39 | 0 | 30 |
| $5.64 | 0 | 7 | $1,640.00 | $504.91 | 0 | 2 |
| $3.33 | 13 | 27 | $1,660.00 | $524.44 | 0 | 1 |
| $4.73 | 0 | 6 | $1,680.00 | $543.97 | 0 | 2 |
| $4.27 | 0 | 18 | $1,700.00 | $563.49 | 0 | 0 |
| $3.82 | 0 | 8 | $1,720.00 | $583.03 | 0 | 0 |
| $3.36 | 0 | 94 | $1,740.00 | $602.57 | 0 | 0 |
| $2.91 | 0 | 6 | $1,760.00 | $622.11 | 0 | 0 |
| $2.45 | 0 | 8 | $1,780.00 | $641.66 | 0 | 0 |
| $1.60 | 1 | 104 | $1,800.00 | $661.22 | 0 | 0 |
| $1.75 | 0 | 6 | $1,820.00 | $680.97 | 0 | 0 |
| $1.52 | 0 | 3 | $1,840.00 | $700.75 | 0 | 0 |
| $1.33 | 0 | 6 | $1,860.00 | $720.57 | 0 | 0 |
| $1.16 | 0 | 4 | $1,880.00 | $740.41 | 0 | 0 |
| $1.01 | 0 | 1 | $1,900.00 | $760.28 | 0 | 0 |
| $0.88 | 0 | 61 | $1,920.00 | $780.17 | 0 | 2 |
| $0.76 | 0 | 0 | $1,940.00 | $800.08 | 0 | 0 |
| $0.66 | 0 | 5 | $1,960.00 | $820.01 | 0 | 0 |
| $0.58 | 0 | 2 | $1,980.00 | $839.96 | 0 | 0 |
| $0.50 | 0 | 53 | $2,000.00 | $859.92 | 0 | 0 |
| $0.44 | 0 | 1 | $2,020.00 | $879.89 | 0 | 0 |
| $0.38 | 0 | 5 | $2,040.00 | $899.88 | 0 | 0 |
| $0.33 | 0 | 0 | $2,060.00 | $919.88 | 0 | 0 |
| $0.29 | 0 | 1 | $2,080.00 | $939.88 | 0 | 0 |
| $0.25 | 0 | 2 | $2,100.00 | $959.88 | 0 | 0 |
| $0.21 | 0 | 2 | $2,120.00 | $979.88 | 0 | 0 |
| $0.19 | 0 | 1 | $2,140.00 | $999.88 | 0 | 0 |
| $0.16 | 0 | 0 | $2,160.00 | $1,019.88 | 0 | 0 |
| $0.14 | 0 | 68 | $2,180.00 | $1,039.88 | 0 | 0 |
| $0.12 | 0 | 0 | $2,200.00 | $1,059.88 | 0 | 0 |
| $0.10 | 0 | 0 | $2,220.00 | $1,079.88 | 0 | 0 |
| $0.09 | 0 | 1 | $2,240.00 | $1,099.88 | 0 | 0 |
| $0.08 | 0 | 3 | $2,260.00 | $1,119.88 | 0 | 0 |
| $0.07 | 0 | 7 | $2,280.00 | $1,139.88 | 0 | 0 |
| $0.06 | 0 | 1 | $2,300.00 | $1,159.88 | 0 | 0 |
| $0.05 | 0 | 1 | $2,320.00 | $1,179.88 | 0 | 0 |
| $0.04 | 0 | 2 | $2,340.00 | $1,199.88 | 0 | 0 |
| $0.04 | 0 | 0 | $2,360.00 | $1,219.88 | 0 | 0 |
| $0.03 | 0 | 8 | $2,380.00 | $1,239.88 | 0 | 0 |
| $0.03 | 0 | 8 | $2,400.00 | $1,259.88 | 0 | 0 |
| $0.02 | 0 | 1 | $2,420.00 | $1,279.88 | 0 | 0 |
| $0.02 | 0 | 7 | $2,440.00 | $1,299.88 | 0 | 0 |
| $0.02 | 0 | 3 | $2,460.00 | $1,319.88 | 0 | 0 |
| $0.02 | 0 | 26 | $2,480.00 | $1,339.88 | 0 | 0 |
Dec 18, 2026 (145个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $628.19 | 0 | 2 | $550.00 | $1.88 | 0 | 35 |
| $618.51 | 0 | 1 | $560.00 | $2.09 | 0 | 4 |
| $608.84 | 0 | 1 | $570.00 | $2.32 | 0 | 1 |
| $599.20 | 0 | 0 | $580.00 | $2.58 | 0 | 2 |
| $589.55 | 0 | 0 | $590.00 | $2.83 | 0 | 1 |
| $579.90 | 0 | 1 | $600.00 | $3.09 | 0 | 2 |
| $570.26 | 0 | 0 | $610.00 | $3.34 | 0 | 3 |
| $560.61 | 0 | 0 | $620.00 | $3.59 | 0 | 1 |
| $550.96 | 0 | 0 | $630.00 | $3.85 | 0 | 0 |
| $541.32 | 0 | 0 | $640.00 | $4.10 | 0 | 0 |
| $531.67 | 0 | 2 | $650.00 | $4.35 | 0 | 4 |
| $522.02 | 0 | 2 | $660.00 | $4.61 | 0 | 0 |
| $512.38 | 0 | 2 | $670.00 | $4.86 | 0 | 0 |
| $502.73 | 0 | 2 | $680.00 | $5.12 | 0 | 0 |
| $493.09 | 0 | 2 | $690.00 | $5.37 | 0 | 1 |
| $483.44 | 0 | 0 | $700.00 | $5.62 | 0 | 0 |
| $473.81 | 0 | 0 | $710.00 | $5.89 | 0 | 1 |
| $464.18 | 0 | 0 | $720.00 | $6.16 | 0 | 0 |
| $454.67 | 0 | 0 | $730.00 | $6.55 | 0 | 0 |
| $445.16 | 0 | 2 | $740.00 | $6.95 | 0 | 0 |
| $435.65 | 0 | 2 | $750.00 | $7.34 | 0 | 5 |
| $426.14 | 0 | 2 | $760.00 | $7.73 | 0 | 1 |
| $416.63 | 0 | 4 | $770.00 | $8.12 | 0 | 0 |
| $407.57 | 0 | 5 | $780.00 | $8.97 | 0 | 3 |
| $398.52 | 0 | 2 | $790.00 | $9.82 | 0 | 0 |
| $389.51 | 0 | 0 | $800.00 | $9.50 | 6 | 16 |
| $380.90 | 0 | 0 | $810.00 | $12.01 | 0 | 2 |
| $372.28 | 0 | 0 | $820.00 | $13.31 | 0 | 1 |
| $363.79 | 0 | 0 | $830.00 | $14.72 | 0 | 6 |
| $355.30 | 0 | 0 | $840.00 | $16.14 | 0 | 8 |
| $346.81 | 0 | 0 | $850.00 | $17.56 | 0 | 1 |
| $338.31 | 0 | 0 | $860.00 | $18.98 | 0 | 0 |
| $329.82 | 0 | 1 | $870.00 | $20.39 | 0 | 2 |
| $321.33 | 0 | 0 | $880.00 | $21.81 | 0 | 28 |
| $312.84 | 0 | 0 | $890.00 | $23.23 | 0 | 30 |
| $304.35 | 0 | 0 | $900.00 | $21.50 | 1 | 7 |
| $295.85 | 0 | 0 | $910.00 | $26.07 | 0 | 3 |
| $287.99 | 0 | 0 | $920.00 | $28.12 | 0 | 1 |
| $280.12 | 0 | 55 | $930.00 | $30.17 | 0 | 0 |
| $272.25 | 0 | 2 | $940.00 | $32.22 | 0 | 1 |
| $264.38 | 0 | 0 | $950.00 | $34.27 | 0 | 3 |
| $256.52 | 0 | 2 | $960.00 | $36.32 | 0 | 2 |
| $249.00 | 0 | 1 | $970.00 | $38.72 | 0 | 0 |
| $241.71 | 0 | 2 | $980.00 | $41.36 | 0 | 2 |
| $234.43 | 0 | 0 | $990.00 | $44.00 | 0 | 6 |
| $227.62 | 0 | 2 | $1,000.00 | $41.50 | 1 | 15 |
| $221.26 | 0 | 2 | $1,010.00 | $50.69 | 0 | 0 |
| $214.90 | 0 | 0 | $1,020.00 | $49.10 | 1 | 1 |
| $208.54 | 0 | 1 | $1,030.00 | $57.83 | 0 | 2 |
| $202.17 | 0 | 0 | $1,040.00 | $61.40 | 0 | 5 |
| $195.81 | 0 | 0 | $1,050.00 | $64.98 | 0 | 9 |
| $189.45 | 0 | 2 | $1,060.00 | $68.55 | 0 | 1 |
| $183.38 | 0 | 1 | $1,070.00 | $72.43 | 0 | 4 |
| $177.31 | 0 | 1 | $1,080.00 | $76.30 | 0 | 3 |
| $171.56 | 0 | 0 | $1,090.00 | $80.49 | 0 | 2 |
| $165.80 | 0 | 6 | $1,100.00 | $84.68 | 0 | 5 |
| $160.45 | 0 | 1 | $1,110.00 | $89.27 | 0 | 2 |
| $155.09 | 0 | 1 | $1,120.00 | $93.87 | 0 | 4 |
| $149.97 | 0 | 0 | $1,130.00 | $98.70 | 0 | 0 |
| $144.85 | 0 | 2 | $1,140.00 | $95.90 | 1 | 1 |
| $139.84 | 0 | 5 | $1,150.00 | $108.48 | 0 | 51 |
| $134.83 | 0 | 8 | $1,160.00 | $113.43 | 0 | 3 |
| $130.35 | 0 | 5 | $1,170.00 | $118.92 | 0 | 9 |
| $143.00 | 1 | 8 | $1,180.00 | $113.13 | 1 | 1 |
| $121.39 | 0 | 0 | $1,190.00 | $118.28 | 1 | 1 |
| $116.92 | 0 | 3 | $1,200.00 | $135.39 | 0 | 57 |
| $112.96 | 0 | 2 | $1,210.00 | $141.41 | 0 | 2 |
| $109.01 | 0 | 6 | $1,220.00 | $147.44 | 0 | 21 |
| $105.06 | 0 | 5 | $1,230.00 | $153.47 | 0 | 31 |
| $101.11 | 0 | 11 | $1,240.00 | $159.51 | 0 | 5 |
| $97.64 | 0 | 1 | $1,250.00 | $146.00 | 1 | 29 |
| $94.18 | 0 | 1 | $1,260.00 | $172.55 | 0 | 5 |
| $90.71 | 0 | 2 | $1,270.00 | $179.08 | 0 | 5 |
| $87.24 | 0 | 11 | $1,280.00 | $185.61 | 0 | 0 |
| $83.78 | 0 | 1 | $1,290.00 | $192.15 | 0 | 6 |
| $80.65 | 0 | 6 | $1,300.00 | $199.02 | 0 | 4 |
| $77.74 | 0 | 1 | $1,310.00 | $206.11 | 0 | 62 |
| $74.86 | 0 | 1 | $1,320.00 | $213.25 | 0 | 0 |
| $71.99 | 0 | 5 | $1,330.00 | $220.39 | 0 | 12 |
| $69.42 | 0 | 0 | $1,340.00 | $227.83 | 0 | 3 |
| $66.85 | 0 | 8 | $1,350.00 | $235.28 | 0 | 3 |
| $64.28 | 0 | 0 | $1,360.00 | $242.73 | 0 | 0 |
| $61.71 | 0 | 0 | $1,370.00 | $250.19 | 0 | 1 |
| $59.14 | 0 | 0 | $1,380.00 | $257.66 | 0 | 0 |
| $57.20 | 0 | 2 | $1,390.00 | $265.75 | 0 | 1 |
| $55.27 | 0 | 1 | $1,400.00 | $273.85 | 0 | 1 |
| $53.33 | 0 | 1 | $1,410.00 | $281.94 | 0 | 0 |
| $51.49 | 0 | 2 | $1,420.00 | $290.13 | 0 | 0 |
| $49.64 | 0 | 0 | $1,430.00 | $298.33 | 0 | 7 |
| $47.85 | 0 | 0 | $1,440.00 | $306.57 | 0 | 18 |
| $46.05 | 0 | 65 | $1,450.00 | $314.83 | 0 | 0 |
| $44.26 | 0 | 1 | $1,460.00 | $323.09 | 0 | 0 |
| $42.47 | 0 | 0 | $1,470.00 | $331.37 | 0 | 1 |
| $40.67 | 0 | 1 | $1,480.00 | $339.66 | 0 | 0 |
| $38.88 | 0 | 0 | $1,490.00 | $347.94 | 0 | 1 |
| $37.08 | 0 | 3 | $1,500.00 | $356.23 | 0 | 0 |
| $34.30 | 0 | 2 | $1,520.00 | $373.58 | 0 | 0 |
| $31.96 | 0 | 1 | $1,540.00 | $391.38 | 0 | 0 |
| $29.62 | 0 | 2 | $1,560.00 | $409.23 | 0 | 2 |
| $27.68 | 0 | 17 | $1,580.00 | $427.45 | 0 | 0 |
| $25.74 | 0 | 13 | $1,600.00 | $445.69 | 0 | 0 |
| $24.12 | 0 | 7 | $1,620.00 | $464.23 | 0 | 1 |
| $22.49 | 0 | 1 | $1,640.00 | $482.79 | 0 | 1 |
| $20.86 | 0 | 10 | $1,660.00 | $501.38 | 0 | 1 |
| $19.59 | 0 | 1 | $1,680.00 | $520.28 | 0 | 0 |
| $18.31 | 0 | 12 | $1,700.00 | $539.20 | 0 | 1 |
| $17.03 | 0 | 1 | $1,720.00 | $558.16 | 0 | 0 |
| $15.75 | 0 | 13 | $1,740.00 | $577.14 | 0 | 4 |
| $14.61 | 0 | 12 | $1,760.00 | $596.24 | 0 | 0 |
| $13.47 | 0 | 1 | $1,780.00 | $615.37 | 0 | 0 |
| $12.45 | 0 | 22 | $1,800.00 | $634.63 | 0 | 0 |
| $11.67 | 0 | 0 | $1,820.00 | $654.07 | 0 | 0 |
| $11.30 | 0 | 0 | $1,840.00 | $673.80 | 0 | 0 |
| $10.93 | 0 | 1 | $1,860.00 | $693.52 | 0 | 2 |
| $10.56 | 0 | 2 | $1,880.00 | $713.25 | 0 | 0 |
| $10.19 | 0 | 2 | $1,900.00 | $732.98 | 0 | 0 |
| $9.82 | 0 | 2 | $1,920.00 | $752.72 | 0 | 0 |
| $9.45 | 0 | 1 | $1,940.00 | $772.46 | 0 | 2 |
| $9.30 | 0 | 0 | $1,960.00 | $792.34 | 0 | 0 |
| $9.16 | 0 | 1 | $1,980.00 | $812.23 | 0 | 0 |
| $9.01 | 0 | 0 | $2,000.00 | $832.11 | 0 | 0 |
| $8.87 | 0 | 0 | $2,020.00 | $851.99 | 0 | 0 |
| $8.72 | 0 | 2 | $2,040.00 | $871.88 | 0 | 0 |
| $8.58 | 0 | 0 | $2,060.00 | $891.77 | 0 | 0 |
| $8.43 | 0 | 6 | $2,080.00 | $911.66 | 0 | 0 |
| $8.29 | 0 | 1 | $2,100.00 | $931.54 | 0 | 0 |
| $8.14 | 0 | 0 | $2,120.00 | $951.43 | 0 | 0 |
| $8.00 | 0 | 1 | $2,140.00 | $971.32 | 0 | 0 |
| $7.85 | 0 | 0 | $2,160.00 | $991.21 | 0 | 0 |
| $7.71 | 0 | 0 | $2,180.00 | $1,011.12 | 0 | 0 |
| $7.56 | 0 | 1 | $2,200.00 | $1,031.03 | 0 | 0 |
| $7.42 | 0 | 0 | $2,220.00 | $1,050.94 | 0 | 0 |
| $7.27 | 0 | 0 | $2,240.00 | $1,070.86 | 0 | 0 |
| $7.13 | 0 | 2 | $2,260.00 | $1,090.81 | 0 | 0 |
| $6.98 | 0 | 0 | $2,280.00 | $1,110.75 | 0 | 0 |
| $6.84 | 0 | 1 | $2,300.00 | $1,130.69 | 0 | 0 |
| $6.69 | 0 | 1 | $2,320.00 | $1,150.63 | 0 | 0 |
| $6.55 | 0 | 2 | $2,340.00 | $1,170.58 | 0 | 0 |
| $6.40 | 0 | 1 | $2,360.00 | $1,190.52 | 0 | 0 |
| $6.26 | 0 | 5 | $2,380.00 | $1,210.47 | 0 | 0 |
| $6.11 | 0 | 1 | $2,400.00 | $1,230.42 | 0 | 0 |
| $5.97 | 0 | 0 | $2,420.00 | $1,250.42 | 0 | 0 |
| $5.82 | 0 | 0 | $2,440.00 | $1,270.42 | 0 | 0 |
| $5.68 | 0 | 1 | $2,460.00 | $1,290.42 | 0 | 0 |
| $5.53 | 0 | 2 | $2,480.00 | $1,310.42 | 0 | 0 |
Jan 15, 2027 (127个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $943.34 | 0 | 2 | $230.00 | $0.00 | 0 | 1 |
| $933.45 | 0 | 4 | $240.00 | $0.00 | 0 | 0 |
| $923.57 | 0 | 4 | $250.00 | $0.00 | 0 | 0 |
| $913.68 | 0 | 0 | $260.00 | $0.00 | 0 | 1 |
| $903.80 | 0 | 1 | $270.00 | $0.00 | 0 | 0 |
| $893.91 | 0 | 2 | $280.00 | $0.00 | 0 | 0 |
| $884.03 | 0 | 3 | $290.00 | $0.01 | 0 | 1 |
| $874.14 | 0 | 3 | $300.00 | $0.01 | 0 | 5 |
| $864.26 | 0 | 0 | $310.00 | $0.01 | 0 | 1 |
| $854.38 | 0 | 6 | $320.00 | $0.02 | 0 | 5 |
| $844.50 | 0 | 2 | $330.00 | $0.02 | 0 | 1 |
| $834.62 | 0 | 0 | $340.00 | $0.03 | 0 | 2 |
| $824.75 | 0 | 1 | $350.00 | $0.04 | 0 | 11 |
| $814.87 | 0 | 2 | $360.00 | $0.05 | 0 | 104 |
| $805.00 | 0 | 2 | $370.00 | $0.07 | 0 | 3 |
| $795.13 | 0 | 2 | $380.00 | $0.09 | 0 | 4 |
| $785.27 | 0 | 1 | $390.00 | $0.12 | 0 | 2 |
| $775.41 | 0 | 1 | $400.00 | $0.15 | 0 | 54 |
| $765.56 | 0 | 1 | $410.00 | $0.19 | 0 | 11 |
| $755.72 | 0 | 5 | $420.00 | $0.23 | 0 | 1 |
| $745.88 | 0 | 3 | $430.00 | $0.28 | 0 | 1 |
| $736.05 | 0 | 1 | $440.00 | $0.35 | 0 | 2 |
| $726.24 | 0 | 3 | $450.00 | $0.42 | 0 | 50 |
| $716.44 | 0 | 2 | $460.00 | $0.51 | 0 | 2 |
| $706.65 | 0 | 2 | $470.00 | $0.61 | 0 | 6 |
| $696.87 | 0 | 7 | $480.00 | $0.72 | 0 | 5 |
| $687.11 | 0 | 0 | $490.00 | $0.86 | 0 | 101 |
| $677.38 | 0 | 5 | $500.00 | $1.01 | 0 | 7 |
| $657.96 | 0 | 1 | $520.00 | $1.38 | 0 | 6 |
| $638.65 | 0 | 5 | $540.00 | $1.85 | 0 | 11 |
| $619.45 | 0 | 2 | $560.00 | $1.50 | 1 | 169 |
| $600.38 | 0 | 9 | $580.00 | $3.15 | 0 | 2 |
| $581.32 | 0 | 13 | $600.00 | $3.87 | 0 | 29 |
| $562.27 | 0 | 9 | $620.00 | $4.59 | 0 | 101 |
| $543.22 | 0 | 5 | $640.00 | $5.31 | 0 | 4 |
| $524.17 | 0 | 23 | $660.00 | $6.03 | 0 | 57 |
| $505.48 | 0 | 13 | $680.00 | $7.12 | 0 | 28 |
| $514.63 | 3 | 22 | $700.00 | $8.20 | 0 | 61 |
| $496.33 | 3 | 26 | $720.00 | $9.28 | 0 | 17 |
| $449.44 | 0 | 14 | $740.00 | $10.36 | 0 | 10 |
| $431.10 | 0 | 11 | $760.00 | $11.77 | 0 | 21 |
| $413.94 | 0 | 14 | $780.00 | $14.37 | 0 | 11 |
| $396.78 | 0 | 17 | $800.00 | $16.96 | 0 | 34 |
| $379.63 | 0 | 20 | $820.00 | $19.56 | 0 | 7 |
| $362.75 | 0 | 10 | $840.00 | $22.43 | 0 | 19 |
| $345.87 | 0 | 3 | $860.00 | $25.31 | 0 | 8 |
| $329.56 | 0 | 8 | $880.00 | $28.75 | 0 | 18 |
| $313.74 | 0 | 10 | $900.00 | $30.10 | 1 | 10 |
| $298.49 | 0 | 42 | $920.00 | $37.22 | 0 | 17 |
| $283.24 | 0 | 44 | $940.00 | $41.73 | 0 | 23 |
| $293.00 | 4 | 15 | $960.00 | $42.60 | 8 | 12 |
| $253.80 | 0 | 3 | $980.00 | $47.10 | 1 | 14 |
| $240.88 | 0 | 16 | $1,000.00 | $52.90 | 1 | 178 |
| $227.95 | 0 | 3 | $1,020.00 | $65.57 | 0 | 6 |
| $215.62 | 0 | 16 | $1,040.00 | $73.03 | 0 | 9 |
| $203.95 | 0 | 6 | $1,060.00 | $81.17 | 0 | 145 |
| $192.28 | 0 | 15 | $1,080.00 | $89.30 | 0 | 17 |
| $181.06 | 0 | 24 | $1,100.00 | $97.90 | 0 | 40 |
| $170.53 | 0 | 12 | $1,120.00 | $107.20 | 0 | 26 |
| $160.39 | 0 | 17 | $1,140.00 | $116.90 | 0 | 14 |
| $167.00 | 1 | 15 | $1,160.00 | $126.61 | 0 | 65 |
| $141.72 | 0 | 5 | $1,180.00 | $137.93 | 0 | 10 |
| $141.60 | 1 | 16 | $1,200.00 | $149.26 | 0 | 18 |
| $125.09 | 0 | 22 | $1,220.00 | $161.06 | 0 | 49 |
| $117.01 | 0 | 55 | $1,240.00 | $172.87 | 0 | 4 |
| $109.93 | 0 | 36 | $1,260.00 | $185.70 | 0 | 24 |
| $102.86 | 0 | 13 | $1,280.00 | $198.54 | 0 | 6 |
| $112.00 | 1 | 20 | $1,300.00 | $211.82 | 0 | 7 |
| $90.66 | 0 | 7 | $1,320.00 | $226.21 | 0 | 13 |
| $85.10 | 0 | 52 | $1,340.00 | $240.61 | 0 | 4 |
| $79.79 | 0 | 8 | $1,360.00 | $255.26 | 0 | 3 |
| $74.48 | 0 | 21 | $1,380.00 | $269.94 | 0 | 14 |
| $69.16 | 0 | 12 | $1,400.00 | $284.65 | 0 | 10 |
| $63.85 | 0 | 22 | $1,420.00 | $299.37 | 0 | 26 |
| $60.56 | 0 | 56 | $1,440.00 | $316.08 | 0 | 29 |
| $57.26 | 0 | 4 | $1,460.00 | $332.80 | 0 | 3 |
| $53.97 | 0 | 15 | $1,480.00 | $349.56 | 0 | 7 |
| $50.67 | 0 | 10 | $1,500.00 | $366.34 | 0 | 6 |
| $47.38 | 0 | 3 | $1,520.00 | $383.13 | 0 | 11 |
| $44.08 | 0 | 9 | $1,540.00 | $399.94 | 0 | 8 |
| $41.00 | 0 | 6 | $1,560.00 | $416.99 | 0 | 2 |
| $38.17 | 0 | 13 | $1,580.00 | $434.36 | 0 | 52 |
| $35.35 | 0 | 18 | $1,600.00 | $451.74 | 0 | 1 |
| $33.19 | 0 | 21 | $1,620.00 | $469.73 | 0 | 6 |
| $31.59 | 0 | 29 | $1,640.00 | $488.24 | 0 | 3 |
| $29.98 | 0 | 5 | $1,660.00 | $506.78 | 0 | 1 |
| $28.38 | 0 | 9 | $1,680.00 | $525.34 | 0 | 1 |
| $26.78 | 0 | 22 | $1,700.00 | $543.92 | 0 | 4 |
| $25.18 | 0 | 5 | $1,720.00 | $562.52 | 0 | 4 |
| $23.74 | 0 | 13 | $1,740.00 | $581.30 | 0 | 3 |
| $22.31 | 0 | 10 | $1,760.00 | $600.11 | 0 | 3 |
| $20.87 | 0 | 2 | $1,780.00 | $618.96 | 0 | 4 |
| $19.44 | 0 | 22 | $1,800.00 | $637.82 | 0 | 1 |
| $18.36 | 0 | 11 | $1,820.00 | $656.96 | 0 | 0 |
| $17.28 | 0 | 8 | $1,840.00 | $676.14 | 0 | 2 |
| $16.20 | 0 | 2 | $1,860.00 | $695.35 | 0 | 4 |
| $15.12 | 0 | 3 | $1,880.00 | $714.58 | 0 | 3 |
| $14.03 | 0 | 4 | $1,900.00 | $733.82 | 0 | 2 |
| $13.14 | 0 | 8 | $1,920.00 | $753.23 | 0 | 2 |
| $12.24 | 0 | 2 | $1,940.00 | $772.68 | 0 | 1 |
| $11.88 | 0 | 65 | $1,960.00 | $792.45 | 0 | 0 |
| $11.52 | 0 | 2 | $1,980.00 | $812.21 | 0 | 0 |
| $11.19 | 0 | 87 | $2,000.00 | $832.00 | 0 | 1 |
| $10.86 | 0 | 0 | $2,020.00 | $851.79 | 0 | 0 |
| $10.53 | 0 | 5 | $2,040.00 | $871.58 | 0 | 1 |
| $7.80 | 1 | 0 | $2,060.00 | $891.38 | 0 | 0 |
| $7.60 | 1 | 3 | $2,080.00 | $911.18 | 0 | 0 |
| $9.78 | 0 | 1 | $2,100.00 | $931.11 | 0 | 0 |
| $9.67 | 0 | 1 | $2,120.00 | $951.03 | 0 | 0 |
| $6.00 | 1 | 0 | $2,140.00 | $970.98 | 0 | 0 |
| $9.47 | 0 | 0 | $2,160.00 | $990.93 | 0 | 0 |
| $5.30 | 1 | 6 | $2,180.00 | $1,010.88 | 0 | 0 |
| $5.20 | 1 | 2 | $2,200.00 | $1,030.83 | 0 | 0 |
| $9.16 | 0 | 0 | $2,220.00 | $1,050.78 | 0 | 0 |
| $9.06 | 0 | 0 | $2,240.00 | $1,070.73 | 0 | 0 |
| $8.96 | 0 | 1 | $2,260.00 | $1,090.68 | 0 | 0 |
| $8.85 | 0 | 76 | $2,280.00 | $1,110.63 | 0 | 0 |
| $8.75 | 0 | 3 | $2,300.00 | $1,130.59 | 0 | 0 |
| $8.65 | 0 | 6 | $2,320.00 | $1,150.54 | 0 | 0 |
| $8.55 | 0 | 11 | $2,340.00 | $1,170.49 | 0 | 0 |
| $4.20 | 1 | 8 | $2,360.00 | $1,190.45 | 0 | 0 |
| $4.10 | 1 | 8 | $2,380.00 | $1,210.42 | 0 | 0 |
| $8.24 | 0 | 0 | $2,400.00 | $1,230.42 | 0 | 0 |
| $4.00 | 1 | 2 | $2,420.00 | $1,250.42 | 0 | 0 |
| $8.03 | 0 | 1 | $2,440.00 | $1,270.42 | 0 | 0 |
| $7.93 | 0 | 1 | $2,460.00 | $1,290.42 | 0 | 0 |
| $2.60 | 1 | 7 | $2,480.00 | $1,310.42 | 0 | 0 |
期权链仅覆盖最近4个到期日——绝大部分散户成交量集中于此。数据截至2026-10-27 04:47，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 2026-10-26 18:19:07 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
单片电源系统 讨论区 0 条评论