莫德纳
MRNA
218.01
-18.49
-7.82%
莫德纳
US · MRNA
#406 按市值排名
上市于 2018
218.01
-18.49
-7.82%
实时 - 追踪5344个代码 - 心跳于86秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
216259 114696
■ 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 1.9 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115.68%——对应一个标准差的波动区间大约为$149.42–$286.60。
期权隐含区间（约68%概率），27天
$149.42现价 $218.01$286.60
分析师目标价区间（约12个月）
$77.00均值 $113.38$180.00
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 $240.00 | 看涨 | $3.59 | 10,947 | 1,567 | 187.26% |
| Oct 9 $220.00 | 看涨 | $0.15 | 10,282 | 1,015 | 148.18% |
| Sep 25 $165.00 | 看涨 | $1.90 | 9,975 | 3,239 | 68.25% |
| Oct 9 $215.00 | 看涨 | $0.50 | 8,299 | 1,171 | 140.64% |
| Oct 16 $250.00 | 看涨 | $1.25 | 6,891 | 1,745 | 194.48% |
| Sep 25 $157.50 | 看涨 | $3.90 | 6,821 | 2,954 | 65.34% |
| Oct 9 $210.00 | 看跌 | $4.00 | 6,539 | 99 | 140.00% |
| Oct 9 $217.50 | 看涨 | $0.28 | 6,308 | 785 | 138.81% |
| Oct 2 $210.00 | 看涨 | $0.15 | 5,761 | 2,894 | 199.39% |
| Oct 9 $200.00 | 看跌 | $0.60 | 5,682 | 445 | 156.90% |
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 (118个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $118.07 | 0 | 0 | $40.00 | $0.00 | 0 | 1,211 |
| $115.07 | 0 | 0 | $43.00 | $0.00 | 0 | 10 |
| $114.07 | 0 | 0 | $44.00 | $0.02 | 94 | 101 |
| $113.07 | 0 | 0 | $45.00 | $0.00 | 0 | 164 |
| $112.07 | 0 | 1 | $46.00 | $0.04 | 40 | 3 |
| $111.07 | 0 | 1 | $47.00 | $0.00 | 0 | 107 |
| $104.65 | 1 | 7 | $48.00 | $0.00 | 0 | 210 |
| $105.30 | 5 | 10 | $49.00 | $0.00 | 0 | 104 |
| $104.93 | 3 | 33 | $50.00 | $0.01 | 20 | 341 |
| $107.07 | 0 | 0 | $51.00 | $0.00 | 0 | 3 |
| $106.07 | 0 | 1 | $52.00 | $0.00 | 0 | 2 |
| $105.07 | 0 | 18 | $53.00 | $0.00 | 0 | 30 |
| $104.07 | 0 | 1 | $54.00 | $0.00 | 0 | 8 |
| $99.82 | 6 | 17 | $55.00 | $0.01 | 21 | 792 |
| $102.07 | 0 | 1 | $56.00 | $0.00 | 0 | 24 |
| $101.07 | 0 | 3 | $57.00 | $0.00 | 0 | 18 |
| $100.07 | 0 | 0 | $58.00 | $0.00 | 0 | 119 |
| $96.10 | 1 | 6 | $59.00 | $0.00 | 0 | 11 |
| $95.09 | 1 | 9 | $60.00 | $0.00 | 0 | 198 |
| $97.07 | 0 | 3 | $61.00 | $0.00 | 0 | 10 |
| $96.07 | 0 | 6 | $62.00 | $0.00 | 0 | 21 |
| $95.07 | 0 | 5 | $63.00 | $0.00 | 0 | 56 |
| $94.07 | 0 | 2 | $64.00 | $0.00 | 0 | 96 |
| $93.07 | 0 | 135 | $65.00 | $0.00 | 0 | 748 |
| $92.07 | 0 | 0 | $66.00 | $0.00 | 0 | 13 |
| $91.07 | 0 | 5 | $67.00 | $0.00 | 0 | 2 |
| $90.07 | 0 | 47 | $68.00 | $0.00 | 0 | 75 |
| $89.07 | 0 | 13 | $69.00 | $0.00 | 0 | 34 |
| $88.07 | 0 | 219 | $70.00 | $0.00 | 0 | 497 |
| $87.07 | 0 | 22 | $71.00 | $0.00 | 0 | 35 |
| $86.07 | 0 | 24 | $72.00 | $0.00 | 0 | 55 |
| $85.07 | 0 | 25 | $73.00 | $0.00 | 0 | 263 |
| $84.07 | 0 | 22 | $74.00 | $0.00 | 0 | 194 |
| $81.14 | 1 | 193 | $75.00 | $0.00 | 0 | 239 |
| $76.70 | 1 | 24 | $76.00 | $0.01 | 81 | 301 |
| $74.88 | 6 | 272 | $80.00 | $0.01 | 50 | 3,293 |
| $73.07 | 0 | 44 | $85.00 | $0.01 | 0 | 37 |
| $68.08 | 0 | 4 | $90.00 | $0.03 | 10 | 396 |
| $63.09 | 0 | 0 | $95.00 | $0.04 | 0 | 131 |
| $58.11 | 0 | 23 | $100.00 | $0.01 | 122 | 480 |
| $53.12 | 0 | 30 | $105.00 | $0.10 | 1 | 135 |
| $52.13 | 0 | 20 | $106.00 | $0.07 | 0 | 4 |
| $51.13 | 0 | 20 | $107.00 | $0.08 | 0 | 3 |
| $50.13 | 0 | 20 | $108.00 | $0.08 | 0 | 1 |
| $49.13 | 0 | 20 | $109.00 | $0.08 | 0 | 4 |
| $41.00 | 3 | 58 | $110.00 | $0.05 | 28 | 628 |
| $47.14 | 0 | 0 | $111.00 | $0.09 | 0 | 3 |
| $46.14 | 0 | 0 | $112.00 | $0.09 | 0 | 16 |
| $45.15 | 0 | 20 | $113.00 | $0.09 | 0 | 21 |
| $44.15 | 0 | 40 | $114.00 | $0.10 | 0 | 12 |
| $43.15 | 0 | 35 | $115.00 | $0.06 | 97 | 260 |
| $42.17 | 0 | 20 | $116.00 | $0.11 | 0 | 23 |
| $35.75 | 1 | 20 | $117.00 | $0.12 | 0 | 15 |
| $40.19 | 0 | 20 | $118.00 | $0.07 | 9 | 6 |
| $39.21 | 0 | 21 | $119.00 | $0.15 | 0 | 2 |
| $36.52 | 1 | 52 | $120.00 | $0.06 | 191 | 361 |
| $37.24 | 0 | 20 | $121.00 | $0.18 | 0 | 35 |
| $36.25 | 0 | 21 | $122.00 | $0.09 | 96 | 49 |
| $35.27 | 0 | 20 | $123.00 | $0.11 | 19 | 27 |
| $34.29 | 0 | 20 | $124.00 | $0.10 | 98 | 54 |
| $33.31 | 0 | 43 | $125.00 | $0.10 | 61 | 430 |
| $32.35 | 0 | 23 | $126.00 | $0.16 | 12 | 22 |
| $31.40 | 0 | 23 | $127.00 | $0.17 | 14 | 31 |
| $30.45 | 0 | 23 | $128.00 | $0.22 | 18 | 22 |
| $26.29 | 20 | 3 | $129.00 | $0.18 | 36 | 23 |
| $25.00 | 91 | 131 | $130.00 | $0.30 | 349 | 610 |
| $25.25 | 20 | 2 | $131.00 | $0.32 | 30 | 19 |
| $24.30 | 20 | 1 | $132.00 | $0.34 | 15 | 46 |
| $25.69 | 0 | 9 | $133.00 | $0.28 | 15 | 170 |
| $24.74 | 0 | 8 | $134.00 | $0.37 | 46 | 28 |
| $18.70 | 3 | 267 | $135.00 | $0.41 | 544 | 518 |
| $22.84 | 0 | 116 | $136.00 | $0.62 | 46 | 28 |
| $21.89 | 0 | 161 | $137.00 | $0.53 | 205 | 45 |
| $17.79 | 11 | 150 | $138.00 | $0.66 | 77 | 64 |
| $20.18 | 0 | 30 | $139.00 | $0.74 | 105 | 42 |
| $16.00 | 54 | 330 | $140.00 | $0.85 | 313 | 575 |
| $11.45 | 5 | 55 | $141.00 | $0.99 | 77 | 119 |
| $15.00 | 11 | 298 | $142.00 | $1.14 | 179 | 174 |
| $13.17 | 1 | 38 | $143.00 | $1.38 | 36 | 219 |
| $13.15 | 2 | 22 | $144.00 | $1.65 | 49 | 123 |
| $10.90 | 154 | 690 | $145.00 | $1.69 | 910 | 643 |
| $10.05 | 10 | 37 | $146.00 | $2.01 | 51 | 226 |
| $8.04 | 295 | 109 | $147.00 | $2.39 | 48 | 90 |
| $9.33 | 19 | 87 | $148.00 | $2.56 | 77 | 148 |
| $8.05 | 32 | 34 | $149.00 | $3.00 | 119 | 106 |
| $6.90 | 715 | 810 | $150.00 | $3.32 | 425 | 780 |
| $6.00 | 138 | 181 | $152.50 | $4.43 | 187 | 225 |
| $4.90 | 427 | 724 | $155.00 | $5.76 | 509 | 392 |
| $3.90 | 6,821 | 2,954 | $157.50 | $7.35 | 302 | 199 |
| $3.10 | 2,359 | 2,333 | $160.00 | $8.95 | 472 | 484 |
| $2.31 | 197 | 146 | $162.50 | $10.40 | 274 | 138 |
| $1.90 | 9,975 | 3,239 | $165.00 | $15.60 | 6 | 31 |
| $1.52 | 1,416 | 1,554 | $167.50 | $14.53 | 1 | 20 |
| $1.18 | 835 | 892 | $170.00 | $16.56 | 6 | 32 |
| $0.90 | 87 | 477 | $172.50 | $17.10 | 0 | 4 |
| $0.76 | 756 | 794 | $175.00 | $20.50 | 5 | 4 |
| $0.61 | 102 | 306 | $177.50 | $21.21 | 0 | 20 |
| $0.50 | 705 | 664 | $180.00 | $26.49 | 11 | 12 |
| $0.45 | 81 | 67 | $182.50 | $25.80 | 0 | 0 |
| $0.37 | 244 | 188 | $185.00 | $28.10 | 0 | 2 |
| $0.26 | 50 | 60 | $187.50 | $30.40 | 0 | 0 |
| $0.25 | 165 | 287 | $190.00 | $32.70 | 0 | 3 |
| $0.34 | 24 | 22 | $192.50 | $35.07 | 0 | 0 |
| $1.10 | 8 | 154 | $195.00 | $37.44 | 0 | 0 |
| $0.25 | 40 | 42 | $197.50 | $39.86 | 0 | 1 |
| $0.11 | 359 | 1,069 | $200.00 | $46.41 | 1 | 0 |
| $0.22 | 123 | 100 | $205.00 | $47.22 | 0 | 0 |
| $0.25 | 2 | 125 | $210.00 | $52.17 | 0 | 0 |
| $0.18 | 2 | 118 | $215.00 | $57.12 | 0 | 0 |
| $0.05 | 66 | 514 | $220.00 | $62.07 | 0 | 0 |
| $0.03 | 2 | 42 | $225.00 | $67.05 | 0 | 0 |
| $0.29 | 115 | 43 | $230.00 | $72.03 | 0 | 0 |
| $0.23 | 2 | 87 | $235.00 | $77.02 | 0 | 0 |
| $0.87 | 2 | 15 | $240.00 | $82.00 | 0 | 0 |
| $0.82 | 2 | 24 | $245.00 | $86.98 | 0 | 0 |
| $0.31 | 1 | 4 | $250.00 | $91.97 | 0 | 0 |
| $0.03 | 25 | 21 | $255.00 | $96.95 | 0 | 0 |
| $0.03 | 202 | 359 | $260.00 | $101.94 | 0 | 0 |
Oct 2, 2026 (122个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $152.57 | 0 | 10 | $40.00 | $0.00 | 0 | 294 |
| $147.57 | 0 | 6 | $45.00 | $0.00 | 0 | 165 |
| $144.25 | 4 | 12 | $50.00 | $0.00 | 0 | 56 |
| $141.57 | 0 | 25 | $51.00 | $0.00 | 0 | 195 |
| $139.16 | 2 | 27 | $52.00 | $0.00 | 0 | 2 |
| $138.24 | 3 | 14 | $53.00 | $0.00 | 0 | 179 |
| $137.84 | 2 | 13 | $54.00 | $0.00 | 0 | 128 |
| $136.92 | 3 | 28 | $55.00 | $0.00 | 0 | 58 |
| $136.27 | 2 | 27 | $56.00 | $0.00 | 0 | 2 |
| $136.67 | 3 | 16 | $57.00 | $0.00 | 0 | 11 |
| $133.11 | 4 | 16 | $58.00 | $0.00 | 0 | 20 |
| $132.19 | 1 | 7 | $59.00 | $0.00 | 0 | 45 |
| $131.23 | 1 | 7 | $60.00 | $0.00 | 0 | 132 |
| $130.43 | 1 | 5 | $61.00 | $0.00 | 0 | 2 |
| $129.51 | 1 | 1 | $62.00 | $0.00 | 0 | 75 |
| $128.12 | 7 | 10 | $63.00 | $0.00 | 0 | 1 |
| $127.20 | 7 | 8 | $64.00 | $0.00 | 0 | 152 |
| $126.08 | 1 | 5 | $65.00 | $0.00 | 0 | 72 |
| $125.16 | 1 | 6 | $66.00 | $0.00 | 0 | 57 |
| $125.57 | 0 | 8 | $67.00 | $0.00 | 0 | 27 |
| $123.55 | 1 | 6 | $68.00 | $0.00 | 0 | 80 |
| $122.63 | 3 | 6 | $69.00 | $0.00 | 0 | 2 |
| $127.10 | 2 | 4 | $70.00 | $0.00 | 0 | 187 |
| $121.57 | 0 | 4 | $71.00 | $0.00 | 0 | 48 |
| $120.57 | 0 | 3 | $72.00 | $0.00 | 0 | 35 |
| $118.12 | 1 | 1 | $73.00 | $0.00 | 0 | 11 |
| $117.20 | 1 | 3 | $74.00 | $0.00 | 0 | 71 |
| $117.57 | 0 | 27 | $75.00 | $0.00 | 0 | 221 |
| $116.57 | 0 | 11 | $76.00 | $0.00 | 0 | 382 |
| $111.35 | 5 | 132 | $80.00 | $0.00 | 0 | 3,711 |
| $107.57 | 0 | 6 | $85.00 | $0.00 | 0 | 362 |
| $102.46 | 19 | 26 | $90.00 | $0.00 | 0 | 534 |
| $97.44 | 17 | 3 | $95.00 | $0.00 | 0 | 261 |
| $90.77 | 20 | 30 | $100.00 | $0.03 | 2 | 354 |
| $85.93 | 22 | 38 | $105.00 | $0.00 | 0 | 145 |
| $85.00 | 1 | 7 | $106.00 | $0.00 | 0 | 0 |
| $85.57 | 0 | 10 | $107.00 | $0.00 | 0 | 0 |
| $83.50 | 1 | 10 | $108.00 | $0.00 | 0 | 0 |
| $83.57 | 0 | 7 | $109.00 | $0.00 | 0 | 0 |
| $82.58 | 1 | 12 | $110.00 | $0.00 | 0 | 146 |
| $81.57 | 0 | 1 | $111.00 | $0.00 | 0 | 0 |
| $80.57 | 0 | 0 | $112.00 | $0.00 | 0 | 0 |
| $79.57 | 0 | 0 | $113.00 | $0.00 | 0 | 0 |
| $78.57 | 0 | 0 | $114.00 | $0.00 | 0 | 0 |
| $77.57 | 0 | 1,955 | $115.00 | $0.00 | 0 | 760 |
| $76.57 | 0 | 0 | $116.00 | $0.00 | 0 | 0 |
| $75.57 | 0 | 0 | $117.00 | $0.00 | 0 | 0 |
| $74.57 | 0 | 0 | $118.00 | $0.00 | 0 | 0 |
| $73.35 | 7 | 12 | $119.00 | $0.00 | 0 | 0 |
| $71.28 | 4 | 1,852 | $120.00 | $0.00 | 0 | 766 |
| $70.36 | 1 | 1 | $121.00 | $0.00 | 0 | 0 |
| $70.57 | 0 | 1 | $122.00 | $0.00 | 0 | 0 |
| $69.57 | 0 | 1 | $123.00 | $0.00 | 0 | 0 |
| $67.94 | 11 | 6 | $124.00 | $0.00 | 0 | 129 |
| $67.02 | 11 | 12 | $125.00 | $0.00 | 0 | 375 |
| $66.57 | 0 | 1 | $126.00 | $0.00 | 0 | 36 |
| $64.45 | 1 | 1 | $127.00 | $0.00 | 0 | 210 |
| $67.94 | 10 | 5 | $128.00 | $0.00 | 0 | 146 |
| $66.81 | 10 | 7 | $129.00 | $0.00 | 0 | 37 |
| $62.57 | 0 | 11 | $130.00 | $0.00 | 0 | 1,044 |
| $61.57 | 0 | 2 | $131.00 | $0.00 | 0 | 22 |
| $60.57 | 0 | 2 | $132.00 | $0.00 | 0 | 291 |
| $59.57 | 0 | 3 | $133.00 | $0.00 | 0 | 181 |
| $58.57 | 0 | 10 | $134.00 | $0.00 | 0 | 108 |
| $57.57 | 1 | 26 | $135.00 | $0.01 | 1 | 334 |
| $56.57 | 0 | 32 | $136.00 | $0.00 | 0 | 19 |
| $55.57 | 0 | 28 | $137.00 | $0.00 | 0 | 50 |
| $54.57 | 0 | 35 | $138.00 | $0.20 | 1 | 237 |
| $53.57 | 0 | 36 | $139.00 | $0.01 | 0 | 47 |
| $51.76 | 4 | 84 | $140.00 | $0.04 | 1 | 414 |
| $51.57 | 0 | 32 | $141.00 | $0.01 | 0 | 15 |
| $50.57 | 0 | 47 | $142.00 | $0.03 | 1 | 164 |
| $49.57 | 0 | 42 | $143.00 | $0.01 | 0 | 85 |
| $53.77 | 11 | 157 | $144.00 | $0.01 | 0 | 83 |
| $47.48 | 20 | 157 | $145.00 | $0.01 | 1 | 622 |
| $46.47 | 14 | 111 | $146.00 | $0.02 | 0 | 29 |
| $50.97 | 12 | 23 | $147.00 | $0.02 | 10 | 73 |
| $49.99 | 2 | 40 | $148.00 | $0.02 | 0 | 470 |
| $43.65 | 3 | 23 | $149.00 | $0.02 | 0 | 217 |
| $42.15 | 13 | 352 | $150.00 | $0.01 | 178 | 3,921 |
| $38.54 | 4 | 372 | $152.50 | $0.02 | 318 | 196 |
| $38.50 | 41 | 283 | $155.00 | $0.06 | 2 | 458 |
| $33.54 | 6 | 97 | $157.50 | $0.01 | 2 | 190 |
| $32.51 | 8 | 237 | $160.00 | $0.02 | 146 | 4,077 |
| $30.14 | 0 | 79 | $162.50 | $0.02 | 35 | 761 |
| $26.95 | 15 | 558 | $165.00 | $0.03 | 265 | 591 |
| $24.97 | 4 | 126 | $167.50 | $0.01 | 130 | 915 |
| $22.02 | 52 | 2,846 | $170.00 | $0.07 | 1,967 | 1,468 |
| $20.39 | 0 | 53 | $172.50 | $0.20 | 319 | 765 |
| $14.47 | 23 | 302 | $175.00 | $0.22 | 645 | 1,791 |
| $14.37 | 31 | 119 | $177.50 | $0.41 | 1,344 | 1,043 |
| $10.00 | 80 | 1,378 | $180.00 | $0.68 | 1,912 | 1,584 |
| $8.25 | 29 | 171 | $182.50 | $1.02 | 917 | 524 |
| $8.07 | 235 | 270 | $185.00 | $1.85 | 1,894 | 749 |
| $4.40 | 160 | 174 | $187.50 | $2.80 | 521 | 275 |
| $3.25 | 882 | 2,142 | $190.00 | $4.10 | 2,621 | 1,167 |
| $2.17 | 1,196 | 361 | $192.50 | $5.65 | 1,084 | 764 |
| $1.57 | 3,390 | 2,875 | $195.00 | $7.40 | 1,392 | 431 |
| $1.03 | 1,405 | 3,089 | $197.50 | $8.68 | 664 | 302 |
| $0.70 | 5,273 | 3,331 | $200.00 | $11.58 | 500 | 544 |
| $0.49 | 1,301 | 4,373 | $202.50 | $13.00 | 33 | 90 |
| $0.30 | 1,481 | 3,306 | $205.00 | $16.50 | 103 | 627 |
| $0.39 | 524 | 2,975 | $207.50 | $15.76 | 17 | 534 |
| $0.15 | 5,761 | 2,894 | $210.00 | $18.50 | 1 | 44 |
| $0.17 | 332 | 4,294 | $212.50 | $20.64 | 0 | 2 |
| $0.07 | 1,901 | 1,775 | $215.00 | $26.35 | 2 | 10 |
| $0.09 | 145 | 440 | $217.50 | $25.36 | 0 | 0 |
| $0.07 | 3,047 | 2,200 | $220.00 | $31.00 | 2 | 12 |
| $0.10 | 57 | 346 | $222.50 | $31.50 | 1 | 1 |
| $0.05 | 937 | 1,309 | $225.00 | $35.76 | 20 | 0 |
| $0.07 | 57 | 290 | $227.50 | $35.13 | 0 | 0 |
| $0.03 | 170 | 423 | $230.00 | $37.60 | 0 | 0 |
| $0.07 | 61 | 116 | $232.50 | $40.06 | 0 | 0 |
| $0.02 | 81 | 560 | $235.00 | $42.55 | 0 | 0 |
| $0.03 | 116 | 311 | $237.50 | $45.04 | 0 | 0 |
| $0.03 | 221 | 631 | $240.00 | $47.53 | 0 | 0 |
| $0.07 | 25 | 54 | $242.50 | $50.02 | 0 | 0 |
| $0.02 | 176 | 658 | $245.00 | $52.51 | 0 | 0 |
| $0.06 | 166 | 185 | $247.50 | $55.00 | 0 | 0 |
| $0.05 | 137 | 816 | $250.00 | $58.00 | 27 | 21 |
| $0.01 | 72 | 125 | $255.00 | $62.49 | 0 | 0 |
| $0.01 | 144 | 651 | $260.00 | $67.48 | 0 | 0 |
Oct 9, 2026 (95个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $122.01 | 0 | 14 | $75.00 | $0.00 | 0 | 11 |
| $117.01 | 0 | 0 | $80.00 | $0.00 | 0 | 21 |
| $121.74 | 1 | 6 | $85.00 | $0.00 | 0 | 39 |
| $107.01 | 0 | 7 | $90.00 | $0.00 | 0 | 105 |
| $102.01 | 0 | 2 | $95.00 | $0.00 | 0 | 105 |
| $97.01 | 0 | 11 | $100.00 | $0.00 | 0 | 64 |
| $92.01 | 0 | 3 | $105.00 | $0.00 | 0 | 18 |
| $87.01 | 0 | 3 | $110.00 | $0.60 | 2 | 162 |
| $82.01 | 0 | 879 | $115.00 | $0.00 | 0 | 493 |
| $77.01 | 0 | 876 | $120.00 | $0.00 | 0 | 213 |
| $87.77 | 22 | 19 | $124.00 | $0.00 | 0 | 6 |
| $86.77 | 27 | 30 | $125.00 | $0.01 | 1 | 507 |
| $87.30 | 8 | 30 | $126.00 | $0.06 | 1 | 30 |
| $80.50 | 8 | 29 | $127.00 | $0.00 | 0 | 14 |
| $79.50 | 4 | 30 | $128.00 | $0.00 | 0 | 20 |
| $85.57 | 16 | 34 | $129.00 | $0.00 | 0 | 36 |
| $84.57 | 16 | 38 | $130.00 | $0.00 | 0 | 741 |
| $82.54 | 10 | 30 | $131.00 | $0.00 | 0 | 23 |
| $81.54 | 14 | 24 | $132.00 | $0.00 | 0 | 35 |
| $74.87 | 9 | 22 | $133.00 | $0.00 | 0 | 24 |
| $73.87 | 5 | 26 | $134.00 | $0.00 | 0 | 54 |
| $71.33 | 22 | 91 | $135.00 | $0.00 | 0 | 222 |
| $70.33 | 40 | 100 | $136.00 | $0.00 | 0 | 20 |
| $69.47 | 5 | 62 | $137.00 | $0.00 | 0 | 136 |
| $59.02 | 0 | 41 | $138.00 | $0.00 | 0 | 19 |
| $58.02 | 0 | 26 | $139.00 | $0.00 | 0 | 121 |
| $57.02 | 0 | 28 | $140.00 | $0.00 | 0 | 392 |
| $56.02 | 0 | 174 | $141.00 | $0.00 | 0 | 25 |
| $55.02 | 0 | 174 | $142.00 | $0.01 | 25 | 66 |
| $54.02 | 0 | 28 | $143.00 | $0.01 | 7 | 91 |
| $53.02 | 0 | 46 | $144.00 | $0.01 | 10 | 66 |
| $66.57 | 10 | 38 | $145.00 | $0.01 | 0 | 424 |
| $51.03 | 0 | 41 | $146.00 | $0.01 | 0 | 65 |
| $50.03 | 0 | 11 | $147.00 | $0.01 | 0 | 92 |
| $49.03 | 0 | 39 | $148.00 | $0.01 | 10 | 74 |
| $48.03 | 0 | 14 | $149.00 | $0.01 | 1 | 56 |
| $63.10 | 1 | 82 | $150.00 | $0.02 | 0 | 2,084 |
| $44.54 | 0 | 12 | $152.50 | $0.03 | 2 | 41 |
| $59.37 | 2 | 237 | $155.00 | $0.01 | 10 | 447 |
| $39.55 | 0 | 38 | $157.50 | $0.01 | 12 | 438 |
| $53.32 | 4 | 472 | $160.00 | $0.01 | 47 | 844 |
| $34.59 | 0 | 37 | $162.50 | $0.01 | 62 | 231 |
| $48.84 | 3 | 418 | $165.00 | $0.03 | 89 | 857 |
| $41.09 | 1 | 10 | $167.50 | $0.01 | 104 | 659 |
| $34.95 | 1 | 182 | $170.00 | $0.03 | 147 | 3,614 |
| $37.71 | 1 | 29 | $172.50 | $0.03 | 152 | 1,689 |
| $31.55 | 8 | 91 | $175.00 | $0.05 | 192 | 1,116 |
| $19.80 | 0 | 27 | $177.50 | $0.02 | 765 | 1,117 |
| $25.98 | 46 | 1,159 | $180.00 | $0.05 | 337 | 1,598 |
| $33.01 | 11 | 55 | $182.50 | $0.04 | 272 | 593 |
| $29.43 | 73 | 249 | $185.00 | $0.10 | 241 | 1,872 |
| $20.00 | 42 | 219 | $187.50 | $0.08 | 203 | 1,397 |
| $22.25 | 193 | 780 | $190.00 | $0.10 | 2,837 | 6,431 |
| $20.80 | 69 | 293 | $192.50 | $0.15 | 862 | 1,205 |
| $12.15 | 2,235 | 4,727 | $195.00 | $0.24 | 2,422 | 1,874 |
| $10.10 | 836 | 7,455 | $197.50 | $0.34 | 808 | 639 |
| $8.25 | 3,130 | 3,020 | $200.00 | $0.60 | 5,682 | 445 |
| $5.42 | 1,972 | 811 | $202.50 | $1.00 | 1,129 | 841 |
| $4.67 | 5,482 | 3,238 | $205.00 | $1.59 | 3,631 | 292 |
| $2.99 | 3,749 | 9,412 | $207.50 | $2.58 | 1,563 | 219 |
| $1.82 | 5,386 | 1,815 | $210.00 | $4.00 | 6,539 | 99 |
| $1.10 | 3,100 | 571 | $212.50 | $5.00 | 1,557 | 34 |
| $0.50 | 8,299 | 1,171 | $215.00 | $7.35 | 2,167 | 79 |
| $0.28 | 6,308 | 785 | $217.50 | $10.70 | 246 | 5 |
| $0.15 | 10,282 | 1,015 | $220.00 | $11.15 | 723 | 32 |
| $0.08 | 2,427 | 160 | $222.50 | $16.77 | 32 | 3 |
| $0.08 | 3,148 | 944 | $225.00 | $14.00 | 95 | 9 |
| $0.04 | 889 | 307 | $227.50 | $26.10 | 3 | 0 |
| $0.03 | 3,184 | 839 | $230.00 | $17.25 | 4 | 1 |
| $0.01 | 775 | 1,242 | $232.50 | $25.45 | 2 | 0 |
| $0.02 | 563 | 553 | $235.00 | $24.00 | 132 | 0 |
| $0.02 | 280 | 507 | $237.50 | $40.51 | 0 | 0 |
| $0.03 | 335 | 357 | $240.00 | $43.00 | 0 | 1 |
| $0.05 | 19 | 77 | $242.50 | $45.50 | 0 | 0 |
| $0.02 | 31 | 190 | $245.00 | $48.00 | 0 | 0 |
| $0.01 | 2 | 80 | $247.50 | $33.00 | 24 | 0 |
| $0.01 | 171 | 728 | $250.00 | $53.00 | 0 | 8 |
| $0.00 | 0 | 39 | $252.50 | $55.50 | 0 | 0 |
| $0.01 | 40 | 189 | $255.00 | $58.00 | 0 | 0 |
| $0.01 | 37 | 24 | $257.50 | $60.50 | 0 | 0 |
| $0.01 | 33 | 393 | $260.00 | $63.00 | 0 | 0 |
| $0.00 | 0 | 6 | $262.50 | $65.50 | 0 | 0 |
| $0.00 | 0 | 88 | $265.00 | $68.00 | 0 | 0 |
| $0.00 | 0 | 7 | $267.50 | $70.50 | 0 | 0 |
| $0.02 | 12 | 82 | $270.00 | $73.00 | 0 | 0 |
| $0.00 | 0 | 6 | $272.50 | $75.50 | 0 | 0 |
| $0.00 | 0 | 8 | $275.00 | $78.00 | 0 | 0 |
| $0.00 | 0 | 6 | $277.50 | $80.50 | 0 | 0 |
| $0.01 | 12 | 117 | $280.00 | $83.00 | 0 | 0 |
| $0.00 | 0 | 6 | $282.50 | $85.50 | 0 | 0 |
| $0.00 | 0 | 8 | $285.00 | $88.00 | 0 | 0 |
| $0.00 | 0 | 6 | $287.50 | $90.50 | 0 | 0 |
| $0.01 | 25 | 404 | $290.00 | $93.00 | 0 | 0 |
| $0.00 | 0 | 8 | $292.50 | $95.50 | 0 | 0 |
| $0.00 | 0 | 25 | $295.00 | $98.00 | 0 | 0 |
Oct 16, 2026 (107个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $201.30 | 0 | 2 | $25.00 | $0.00 | 0 | 630 |
| $196.30 | 0 | 26 | $30.00 | $0.06 | 1 | 2,108 |
| $191.30 | 0 | 4 | $35.00 | $0.00 | 0 | 1,213 |
| $190.30 | 0 | 10 | $36.00 | $0.08 | 98 | 43 |
| $192.29 | 1 | 6 | $37.00 | $0.12 | 98 | 185 |
| $201.01 | 2 | 35 | $38.00 | $0.00 | 0 | 73 |
| $200.06 | 2 | 15 | $39.00 | $0.00 | 0 | 171 |
| $198.15 | 2 | 37 | $40.00 | $0.03 | 4 | 3,387 |
| $198.55 | 7 | 33 | $41.00 | $0.08 | 4 | 277 |
| $197.60 | 7 | 8 | $42.00 | $0.00 | 0 | 168 |
| $195.63 | 7 | 63 | $43.00 | $0.00 | 0 | 28 |
| $194.31 | 19 | 28 | $44.00 | $0.00 | 0 | 218 |
| $194.00 | 14 | 57 | $45.00 | $0.00 | 0 | 1,202 |
| $193.03 | 17 | 181 | $46.00 | $0.00 | 0 | 175 |
| $192.08 | 14 | 28 | $47.00 | $0.00 | 0 | 144 |
| $178.30 | 0 | 127 | $48.00 | $0.00 | 0 | 386 |
| $189.50 | 9 | 132 | $49.00 | $0.00 | 0 | 366 |
| $188.55 | 5 | 182 | $50.00 | $0.00 | 0 | 2,583 |
| $171.30 | 0 | 247 | $55.00 | $0.00 | 0 | 3,092 |
| $178.00 | 8 | 1,469 | $60.00 | $0.00 | 0 | 1,206 |
| $161.30 | 0 | 985 | $65.00 | $0.00 | 0 | 1,826 |
| $167.18 | 1 | 712 | $70.00 | $0.00 | 0 | 1,639 |
| $165.00 | 12 | 355 | $75.00 | $0.00 | 0 | 483 |
| $158.00 | 1 | 297 | $80.00 | $0.00 | 0 | 1,065 |
| $147.30 | 12 | 326 | $85.00 | $0.11 | 90 | 236 |
| $142.47 | 12 | 219 | $90.00 | $0.00 | 0 | 295 |
| $144.32 | 1 | 17 | $95.00 | $0.00 | 0 | 404 |
| $140.85 | 3 | 298 | $100.00 | $0.01 | 46 | 1,938 |
| $121.30 | 0 | 25 | $105.00 | $0.01 | 10 | 467 |
| $127.80 | 3 | 65 | $110.00 | $0.26 | 1 | 1,739 |
| $123.20 | 3 | 1,021 | $115.00 | $0.00 | 0 | 1,035 |
| $118.20 | 7 | 311 | $120.00 | $0.01 | 1 | 5,556 |
| $113.24 | 23 | 18 | $125.00 | $0.00 | 0 | 1,454 |
| $108.10 | 4 | 2,119 | $130.00 | $0.00 | 0 | 2,157 |
| $91.30 | 0 | 192 | $135.00 | $0.01 | 83 | 1,666 |
| $99.50 | 11 | 321 | $140.00 | $0.01 | 61 | 2,480 |
| $93.97 | 29 | 21 | $142.00 | $0.01 | 1 | 133 |
| $93.02 | 26 | 19 | $143.00 | $0.00 | 0 | 161 |
| $92.02 | 3 | 23 | $144.00 | $0.00 | 0 | 139 |
| $91.07 | 47 | 259 | $145.00 | $0.01 | 232 | 1,914 |
| $90.20 | 12 | 9 | $146.00 | $0.03 | 1 | 33 |
| $89.25 | 8 | 25 | $147.00 | $0.02 | 89 | 356 |
| $88.26 | 19 | 37 | $148.00 | $0.01 | 103 | 248 |
| $87.31 | 20 | 36 | $149.00 | $0.01 | 102 | 233 |
| $86.33 | 65 | 1,291 | $150.00 | $0.01 | 235 | 3,678 |
| $86.35 | 11 | 37 | $152.50 | $0.03 | 6 | 256 |
| $83.11 | 3 | 2,673 | $155.00 | $0.02 | 101 | 2,401 |
| $68.80 | 0 | 16 | $157.50 | $0.16 | 51 | 771 |
| $78.55 | 36 | 1,889 | $160.00 | $0.01 | 70 | 1,879 |
| $63.80 | 0 | 33 | $162.50 | $0.02 | 59 | 437 |
| $72.07 | 23 | 2,784 | $165.00 | $0.02 | 40 | 798 |
| $70.85 | 6 | 46 | $167.50 | $0.08 | 2 | 234 |
| $67.28 | 56 | 809 | $170.00 | $0.03 | 64 | 1,369 |
| $68.07 | 3 | 83 | $172.50 | $0.01 | 58 | 722 |
| $60.07 | 24 | 1,009 | $175.00 | $0.02 | 130 | 1,844 |
| $62.20 | 3 | 109 | $177.50 | $0.03 | 89 | 454 |
| $60.00 | 10 | 2,616 | $180.00 | $0.02 | 111 | 5,425 |
| $43.83 | 0 | 54 | $182.50 | $0.03 | 27 | 369 |
| $50.10 | 44 | 1,310 | $185.00 | $0.04 | 402 | 1,848 |
| $51.00 | 5 | 120 | $187.50 | $0.01 | 76 | 716 |
| $48.28 | 15 | 1,033 | $190.00 | $0.06 | 228 | 1,568 |
| $47.20 | 9 | 401 | $192.50 | $0.09 | 68 | 954 |
| $40.38 | 88 | 264 | $195.00 | $0.09 | 189 | 1,211 |
| $34.83 | 1 | 108 | $197.50 | $0.08 | 179 | 620 |
| $35.55 | 212 | 4,421 | $200.00 | $0.05 | 2,442 | 3,356 |
| $36.27 | 18 | 191 | $202.50 | $0.07 | 569 | 596 |
| $33.95 | 105 | 661 | $205.00 | $0.05 | 875 | 2,224 |
| $31.77 | 45 | 604 | $207.50 | $0.04 | 346 | 330 |
| $26.30 | 203 | 1,690 | $210.00 | $0.15 | 1,683 | 1,545 |
| $23.85 | 64 | 3,579 | $212.50 | $0.20 | 344 | 560 |
| $23.60 | 232 | 804 | $215.00 | $0.28 | 3,244 | 2,622 |
| $18.00 | 275 | 4,800 | $217.50 | $0.43 | 802 | 543 |
| $16.40 | 775 | 1,762 | $220.00 | $0.59 | 2,780 | 1,573 |
| $15.00 | 867 | 4,368 | $222.50 | $1.03 | 1,130 | 1,113 |
| $12.75 | 2,015 | 4,287 | $225.00 | $1.52 | 2,339 | 1,247 |
| $10.50 | 1,345 | 5,005 | $227.50 | $2.11 | 785 | 388 |
| $8.05 | 5,408 | 1,341 | $230.00 | $2.60 | 2,421 | 675 |
| $7.90 | 1,641 | 349 | $232.50 | $3.46 | 475 | 177 |
| $5.65 | 4,035 | 4,047 | $235.00 | $4.50 | 1,020 | 389 |
| $4.17 | 2,257 | 340 | $237.50 | $6.20 | 1,191 | 334 |
| $3.59 | 10,947 | 1,567 | $240.00 | $7.65 | 1,749 | 804 |
| $2.66 | 1,783 | 703 | $242.50 | $8.70 | 139 | 41 |
| $2.20 | 3,209 | 848 | $245.00 | $10.00 | 67 | 23 |
| $1.84 | 1,309 | 737 | $247.50 | $13.00 | 6 | 2 |
| $1.25 | 6,891 | 1,745 | $250.00 | $16.10 | 102 | 682 |
| $0.89 | 737 | 175 | $252.50 | $27.16 | 0 | 6 |
| $0.70 | 1,095 | 358 | $255.00 | $18.00 | 26 | 15 |
| $0.55 | 737 | 211 | $257.50 | $20.00 | 2 | 1 |
| $0.41 | 1,751 | 1,852 | $260.00 | $19.50 | 2 | 29 |
| $0.26 | 469 | 223 | $262.50 | $36.62 | 0 | 5 |
| $0.29 | 410 | 273 | $265.00 | $39.08 | 0 | 1 |
| $0.33 | 255 | 232 | $267.50 | $28.50 | 1 | 1 |
| $0.15 | 1,214 | 1,027 | $270.00 | $29.41 | 1 | 11 |
| $0.12 | 151 | 94 | $272.50 | $46.48 | 0 | 1 |
| $0.10 | 401 | 335 | $275.00 | $37.00 | 2 | 0 |
| $0.06 | 55 | 404 | $277.50 | $51.46 | 0 | 1 |
| $0.08 | 418 | 615 | $280.00 | $42.56 | 87 | 13 |
| $0.09 | 64 | 81 | $282.50 | $60.10 | 1 | 1 |
| $0.04 | 70 | 776 | $285.00 | $43.97 | 1 | 1 |
| $0.02 | 19 | 33 | $287.50 | $65.45 | 2 | 2 |
| $0.01 | 386 | 527 | $290.00 | $63.91 | 0 | 0 |
| $0.01 | 8 | 39 | $292.50 | $66.40 | 0 | 4 |
| $0.03 | 425 | 1,252 | $295.00 | $72.90 | 4 | 4 |
| $0.03 | 14 | 258 | $300.00 | $61.24 | 26 | 0 |
| $0.02 | 15 | 42 | $310.00 | $83.85 | 0 | 0 |
| $0.00 | 0 | 42 | $320.00 | $76.35 | 1 | 1 |
| $0.01 | 152 | 245 | $330.00 | $86.37 | 1 | 1 |
Oct 23, 2026 (100个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $161.50 | 0 | 13 | $75.00 | $0.04 | 2 | 364 |
| $156.50 | 0 | 8 | $80.00 | $0.02 | 10 | 170 |
| $128.52 | 1 | 1 | $85.00 | $0.70 | 2 | 16 |
| $146.50 | 0 | 2 | $90.00 | $0.00 | 0 | 14 |
| $141.50 | 0 | 6 | $95.00 | $0.00 | 0 | 110 |
| $136.50 | 0 | 5 | $100.00 | $0.02 | 7 | 1,742 |
| $131.50 | 0 | 0 | $105.00 | $0.00 | 0 | 28 |
| $126.50 | 0 | 0 | $110.00 | $0.01 | 4 | 132 |
| $121.50 | 0 | 3 | $115.00 | $0.04 | 1 | 47 |
| $116.50 | 0 | 3 | $120.00 | $0.00 | 0 | 408 |
| $112.50 | 0 | 7 | $124.00 | $0.01 | 0 | 59 |
| $86.92 | 1 | 26 | $125.00 | $0.03 | 135 | 262 |
| $110.50 | 0 | 22 | $126.00 | $0.01 | 0 | 129 |
| $109.50 | 0 | 21 | $127.00 | $0.01 | 0 | 48 |
| $108.50 | 0 | 22 | $128.00 | $0.01 | 0 | 91 |
| $107.50 | 0 | 21 | $129.00 | $0.02 | 0 | 16 |
| $106.50 | 0 | 28 | $130.00 | $0.02 | 0 | 57 |
| $105.50 | 0 | 24 | $131.00 | $0.02 | 0 | 46 |
| $104.50 | 0 | 36 | $132.00 | $0.02 | 0 | 56 |
| $104.70 | 1 | 43 | $133.00 | $0.03 | 0 | 38 |
| $102.50 | 0 | 101 | $134.00 | $0.03 | 0 | 294 |
| $77.78 | 2 | 128 | $135.00 | $1.36 | 2 | 95 |
| $100.50 | 0 | 31 | $136.00 | $0.03 | 0 | 69 |
| $99.50 | 0 | 28 | $137.00 | $0.04 | 0 | 123 |
| $98.50 | 0 | 40 | $138.00 | $0.04 | 0 | 188 |
| $97.50 | 0 | 32 | $139.00 | $0.04 | 0 | 76 |
| $96.50 | 0 | 56 | $140.00 | $0.14 | 610 | 115 |
| $95.50 | 0 | 218 | $141.00 | $0.17 | 23 | 59 |
| $94.50 | 0 | 145 | $142.00 | $0.22 | 7 | 102 |
| $72.35 | 2 | 56 | $143.00 | $0.22 | 70 | 58 |
| $92.50 | 0 | 130 | $144.00 | $0.20 | 52 | 76 |
| $67.95 | 2 | 229 | $145.00 | $0.20 | 62 | 175 |
| $67.64 | 7 | 47 | $146.00 | $0.20 | 70 | 142 |
| $89.50 | 0 | 41 | $147.00 | $0.17 | 92 | 148 |
| $65.65 | 7 | 75 | $148.00 | $0.24 | 71 | 1,118 |
| $87.50 | 0 | 119 | $149.00 | $0.28 | 47 | 147 |
| $65.00 | 80 | 333 | $150.00 | $0.25 | 377 | 1,668 |
| $61.26 | 24 | 50 | $152.50 | $0.05 | 56 | 80 |
| $59.01 | 24 | 172 | $155.00 | $0.35 | 25 | 100 |
| $56.37 | 24 | 27 | $157.50 | $0.42 | 11 | 21 |
| $52.16 | 32 | 87 | $160.00 | $0.41 | 564 | 4,165 |
| $52.52 | 41 | 20 | $162.50 | $0.51 | 60 | 119 |
| $48.37 | 48 | 61 | $165.00 | $0.49 | 109 | 537 |
| $44.71 | 13 | 89 | $167.50 | $0.69 | 47 | 61 |
| $42.58 | 11 | 333 | $170.00 | $0.73 | 715 | 238 |
| $41.25 | 3 | 447 | $172.50 | $0.78 | 216 | 61 |
| $37.10 | 39 | 362 | $175.00 | $1.07 | 406 | 1,165 |
| $59.04 | 0 | 32 | $177.50 | $1.14 | 173 | 76 |
| $35.55 | 12 | 308 | $180.00 | $1.30 | 1,445 | 1,512 |
| $54.12 | 0 | 45 | $182.50 | $1.59 | 304 | 136 |
| $29.80 | 12 | 208 | $185.00 | $1.87 | 985 | 162 |
| $27.69 | 3 | 224 | $187.50 | $2.53 | 122 | 82 |
| $28.30 | 25 | 300 | $190.00 | $2.30 | 1,090 | 1,776 |
| $25.24 | 20 | 236 | $192.50 | $3.07 | 261 | 210 |
| $23.87 | 58 | 156 | $195.00 | $3.55 | 268 | 366 |
| $20.10 | 20 | 276 | $197.50 | $3.73 | 380 | 79 |
| $20.30 | 335 | 479 | $200.00 | $4.40 | 3,714 | 1,980 |
| $18.15 | 42 | 39 | $202.50 | $5.96 | 436 | 95 |
| $17.35 | 83 | 179 | $205.00 | $6.20 | 477 | 179 |
| $15.82 | 23 | 95 | $207.50 | $6.70 | 555 | 107 |
| $14.60 | 562 | 204 | $210.00 | $8.00 | 1,876 | 1,950 |
| $13.68 | 336 | 85 | $212.50 | $9.45 | 637 | 581 |
| $12.80 | 1,233 | 1,142 | $215.00 | $10.00 | 731 | 405 |
| $11.35 | 487 | 951 | $217.50 | $11.91 | 167 | 78 |
| $10.04 | 2,907 | 810 | $220.00 | $13.19 | 2,117 | 1,104 |
| $8.50 | 5,157 | 371 | $222.50 | $14.00 | 160 | 56 |
| $8.26 | 583 | 915 | $225.00 | $16.63 | 487 | 217 |
| $7.35 | 166 | 149 | $227.50 | $20.62 | 175 | 34 |
| $6.42 | 1,170 | 451 | $230.00 | $20.09 | 438 | 238 |
| $5.55 | 1,366 | 90 | $232.50 | $21.65 | 167 | 18 |
| $4.90 | 5,416 | 540 | $235.00 | $23.75 | 249 | 121 |
| $4.00 | 124 | 302 | $237.50 | $26.60 | 77 | 183 |
| $3.87 | 4,302 | 428 | $240.00 | $28.60 | 147 | 428 |
| $3.00 | 318 | 50 | $242.50 | $33.10 | 17 | 511 |
| $3.10 | 434 | 374 | $245.00 | $33.80 | 95 | 581 |
| $2.48 | 119 | 47 | $247.50 | $35.50 | 17 | 6 |
| $2.32 | 1,993 | 2,411 | $250.00 | $39.95 | 851 | 224 |
| $2.10 | 3,719 | 38 | $252.50 | $23.80 | 5 | 2 |
| $1.80 | 345 | 171 | $255.00 | $40.95 | 4 | 1 |
| $1.58 | 295 | 32 | $257.50 | $45.38 | 1 | 1 |
| $1.40 | 533 | 438 | $260.00 | $47.86 | 108 | 107 |
| $1.22 | 234 | 2,044 | $262.50 | $31.28 | 0 | 1 |
| $1.05 | 548 | 86 | $265.00 | $33.34 | 0 | 0 |
| $1.01 | 162 | 11 | $267.50 | $35.40 | 0 | 0 |
| $0.91 | 547 | 457 | $270.00 | $37.46 | 0 | 267 |
| $0.75 | 107 | 4 | $272.50 | $39.61 | 0 | 0 |
| $0.62 | 154 | 43 | $275.00 | $41.90 | 0 | 3 |
| $0.52 | 67 | 11 | $277.50 | $63.20 | 2 | 3 |
| $0.54 | 194 | 510 | $280.00 | $66.95 | 1 | 1 |
| $0.48 | 15 | 9 | $282.50 | $48.78 | 0 | 3 |
| $0.43 | 53 | 26 | $285.00 | $71.84 | 4 | 6 |
| $0.25 | 20 | 37 | $287.50 | $53.40 | 0 | 0 |
| $0.30 | 463 | 330 | $290.00 | $55.72 | 0 | 0 |
| $0.62 | 55 | 13 | $292.50 | $58.04 | 0 | 0 |
| $0.23 | 11 | 78 | $295.00 | $60.36 | 0 | 1 |
| $0.17 | 89 | 400 | $297.50 | $62.74 | 0 | 0 |
| $0.24 | 1,396 | 1,563 | $300.00 | $78.70 | 1 | 9 |
| $0.18 | 25 | 24 | $310.00 | $74.85 | 0 | 3 |
| $0.41 | 6 | 44 | $320.00 | $84.64 | 0 | 0 |
| $0.07 | 345 | 498 | $330.00 | $94.42 | 0 | 1 |
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 | |
| $161.50 | 0 | 34 | $75.00 | $0.05 | 16 | 57 |
| $156.50 | 0 | 6 | $80.00 | $0.04 | 0 | 54 |
| $151.50 | 0 | 1 | $85.00 | $0.06 | 1 | 6 |
| $146.50 | 0 | 2 | $90.00 | $0.07 | 0 | 13 |
| $141.50 | 0 | 1 | $95.00 | $0.18 | 1 | 18 |
| $136.51 | 0 | 10 | $100.00 | $0.29 | 229 | 1,396 |
| $131.53 | 0 | 0 | $105.00 | $0.16 | 0 | 60 |
| $126.55 | 0 | 42 | $110.00 | $0.40 | 17 | 134 |
| $98.90 | 2 | 2 | $115.00 | $0.50 | 3 | 109 |
| $116.61 | 0 | 36 | $120.00 | $0.60 | 16 | 319 |
| $112.63 | 0 | 0 | $124.00 | $0.72 | 13 | 69 |
| $111.64 | 0 | 4 | $125.00 | $1.67 | 44 | 234 |
| $86.79 | 1 | 12 | $126.00 | $1.70 | 39 | 181 |
| $109.71 | 0 | 3 | $127.00 | $0.99 | 5 | 150 |
| $108.74 | 0 | 2 | $128.00 | $0.65 | 38 | 230 |
| $107.78 | 0 | 4 | $129.00 | $1.86 | 328 | 138 |
| $106.81 | 0 | 403 | $130.00 | $1.00 | 742 | 374 |
| $105.85 | 0 | 2 | $131.00 | $1.19 | 91 | 28 |
| $104.89 | 0 | 11 | $132.00 | $1.83 | 25 | 62 |
| $103.92 | 0 | 1 | $133.00 | $1.84 | 25 | 27 |
| $102.96 | 0 | 2 | $134.00 | $1.47 | 13 | 38 |
| $102.00 | 0 | 18 | $135.00 | $1.49 | 24 | 425 |
| $101.03 | 0 | 1 | $136.00 | $0.75 | 0 | 23 |
| $100.07 | 0 | 7 | $137.00 | $0.78 | 0 | 44 |
| $99.11 | 0 | 5 | $138.00 | $0.82 | 0 | 47 |
| $98.15 | 0 | 6 | $139.00 | $1.40 | 1 | 42 |
| $97.19 | 0 | 18 | $140.00 | $1.60 | 24 | 461 |
| $96.22 | 0 | 4 | $141.00 | $0.94 | 0 | 97 |
| $95.26 | 0 | 11 | $142.00 | $0.98 | 0 | 108 |
| $94.30 | 0 | 21 | $143.00 | $1.02 | 0 | 35 |
| $93.34 | 0 | 21 | $144.00 | $1.79 | 1 | 131 |
| $70.68 | 1 | 5 | $145.00 | $1.95 | 12 | 203 |
| $91.41 | 0 | 8 | $146.00 | $2.17 | 5 | 32 |
| $90.45 | 0 | 11 | $147.00 | $2.22 | 6 | 61 |
| $89.49 | 0 | 10 | $148.00 | $1.97 | 3 | 79 |
| $88.53 | 0 | 8 | $149.00 | $2.38 | 4 | 69 |
| $62.80 | 10 | 642 | $150.00 | $2.30 | 606 | 902 |
| $63.79 | 1 | 7 | $152.50 | $3.15 | 11 | 66 |
| $82.91 | 0 | 294 | $155.00 | $3.09 | 48 | 126 |
| $80.63 | 0 | 12 | $157.50 | $3.56 | 1 | 38 |
| $58.00 | 6 | 50 | $160.00 | $3.72 | 105 | 654 |
| $76.07 | 0 | 17 | $162.50 | $4.41 | 9 | 346 |
| $51.30 | 1 | 72 | $165.00 | $4.41 | 44 | 237 |
| $71.53 | 0 | 39 | $167.50 | $5.15 | 6 | 220 |
| $69.27 | 0 | 83 | $170.00 | $5.25 | 194 | 267 |
| $67.09 | 0 | 12 | $172.50 | $6.20 | 12 | 287 |
| $45.68 | 2 | 99 | $175.00 | $7.15 | 44 | 1,006 |
| $39.20 | 2 | 10 | $177.50 | $7.40 | 8 | 46 |
| $41.89 | 32 | 466 | $180.00 | $7.85 | 1,114 | 1,401 |
| $58.72 | 0 | 64 | $182.50 | $9.40 | 1 | 137 |
| $38.14 | 26 | 1,118 | $185.00 | $10.07 | 26 | 165 |
| $36.85 | 16 | 104 | $187.50 | $11.21 | 12 | 108 |
| $34.67 | 257 | 1,195 | $190.00 | $11.25 | 132 | 421 |
| $40.11 | 1 | 105 | $192.50 | $12.15 | 11 | 52 |
| $32.00 | 9 | 111 | $195.00 | $13.77 | 364 | 288 |
| $31.17 | 1 | 76 | $197.50 | $15.40 | 28 | 51 |
| $32.10 | 81 | 1,016 | $200.00 | $15.16 | 701 | 1,836 |
| $33.00 | 26 | 120 | $202.50 | $17.61 | 70 | 39 |
| $25.70 | 34 | 112 | $205.00 | $18.51 | 16 | 81 |
| $41.43 | 1 | 45 | $207.50 | $20.13 | 14 | 29 |
| $25.00 | 48 | 127 | $210.00 | $20.25 | 132 | 355 |
| $26.05 | 50 | 55 | $212.50 | $20.90 | 44 | 50 |
| $24.50 | 293 | 610 | $215.00 | $21.61 | 56 | 128 |
| $22.50 | 36 | 12 | $217.50 | $25.82 | 41 | 35 |
| $21.25 | 288 | 1,031 | $220.00 | $28.10 | 281 | 176 |
| $18.70 | 22 | 20 | $222.50 | $27.45 | 20 | 6 |
| $21.45 | 128 | 630 | $225.00 | $30.55 | 242 | 104 |
| $17.68 | 6 | 21 | $227.50 | $28.80 | 3 | 22 |
| $17.65 | 102 | 304 | $230.00 | $32.59 | 166 | 54 |
| $15.16 | 45 | 58 | $232.50 | $25.90 | 1 | 9 |
| $17.75 | 118 | 288 | $235.00 | $35.83 | 82 | 42 |
| $14.60 | 14 | 11 | $237.50 | $39.80 | 8 | 8 |
| $14.74 | 650 | 3,425 | $240.00 | $39.36 | 22 | 216 |
| $12.45 | 6 | 8 | $242.50 | $28.36 | 0 | 1 |
| $11.60 | 233 | 579 | $245.00 | $43.28 | 12 | 15 |
| $12.04 | 2 | 38 | $247.50 | $37.00 | 2 | 3 |
| $12.25 | 263 | 3,474 | $250.00 | $43.00 | 1 | 11 |
| $10.00 | 69 | 132 | $255.00 | $36.29 | 0 | 0 |
| $9.57 | 68 | 242 | $260.00 | $39.81 | 0 | 0 |
| $7.18 | 181 | 60 | $265.00 | $58.60 | 10 | 10 |
| $7.14 | 93 | 137 | $270.00 | $47.25 | 0 | 0 |
| $6.50 | 249 | 87 | $275.00 | $51.01 | 0 | 0 |
| $6.05 | 65 | 104 | $280.00 | $72.14 | 11 | 7 |
| $5.20 | 76 | 8 | $285.00 | $58.55 | 0 | 0 |
| $4.72 | 158 | 118 | $290.00 | $62.49 | 0 | 0 |
| $4.09 | 3 | 36 | $295.00 | $66.76 | 0 | 0 |
| $4.00 | 669 | 334 | $300.00 | $71.09 | 0 | 0 |
| $3.07 | 11 | 157 | $305.00 | $75.43 | 0 | 3 |
| $2.92 | 14 | 37 | $310.00 | $79.77 | 0 | 0 |
| $2.56 | 9 | 413 | $320.00 | $88.48 | 0 | 0 |
| $2.20 | 394 | 234 | $330.00 | $98.14 | 0 | 0 |
Nov 6, 2026 (62个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $139.00 | 2 | 4 | $95.00 | $0.99 | 4 | 9 |
| $136.87 | 0 | 8 | $100.00 | $0.94 | 10 | 106 |
| $131.90 | 0 | 2 | $105.00 | $0.59 | 0 | 1 |
| $126.94 | 0 | 1 | $110.00 | $0.53 | 5 | 19 |
| $121.97 | 0 | 1 | $115.00 | $0.66 | 0 | 35 |
| $92.68 | 5 | 5 | $120.00 | $0.69 | 0 | 101 |
| $112.04 | 0 | 0 | $125.00 | $1.13 | 1 | 21 |
| $86.72 | 1 | 0 | $130.00 | $1.37 | 3 | 64 |
| $102.32 | 0 | 1 | $135.00 | $1.69 | 6 | 87 |
| $97.57 | 0 | 4 | $140.00 | $2.19 | 103 | 48 |
| $92.95 | 0 | 1 | $145.00 | $1.63 | 0 | 82 |
| $88.33 | 0 | 6 | $150.00 | $3.47 | 15 | 216 |
| $83.71 | 0 | 1 | $155.00 | $4.27 | 11 | 64 |
| $79.26 | 0 | 2 | $160.00 | $5.27 | 20 | 74 |
| $77.14 | 0 | 1 | $162.50 | $3.33 | 0 | 8 |
| $75.03 | 0 | 1 | $165.00 | $6.10 | 7 | 37 |
| $72.98 | 0 | 0 | $167.50 | $6.67 | 3 | 13 |
| $70.92 | 0 | 19 | $170.00 | $7.15 | 7 | 55 |
| $68.87 | 0 | 3 | $172.50 | $8.20 | 5 | 16 |
| $66.82 | 0 | 10 | $175.00 | $5.49 | 0 | 71 |
| $64.77 | 0 | 0 | $177.50 | $5.55 | 1 | 17 |
| $42.99 | 4 | 315 | $180.00 | $11.02 | 37 | 124 |
| $41.07 | 1 | 1 | $182.50 | $6.88 | 0 | 10 |
| $58.74 | 0 | 15 | $185.00 | $11.85 | 2 | 64 |
| $56.89 | 0 | 21 | $187.50 | $13.60 | 1 | 32 |
| $35.90 | 6 | 66 | $190.00 | $13.66 | 43 | 60 |
| $53.19 | 0 | 28 | $192.50 | $14.75 | 21 | 32 |
| $35.09 | 2 | 620 | $195.00 | $16.36 | 10 | 150 |
| $49.71 | 0 | 15 | $197.50 | $16.30 | 55 | 41 |
| $35.00 | 19 | 187 | $200.00 | $17.66 | 96 | 160 |
| $30.20 | 2 | 28 | $202.50 | $20.05 | 38 | 31 |
| $30.67 | 10 | 33 | $205.00 | $21.00 | 6 | 92 |
| $43.22 | 0 | 58 | $207.50 | $21.25 | 1 | 10 |
| $28.20 | 19 | 116 | $210.00 | $23.45 | 24 | 254 |
| $26.20 | 8 | 25 | $212.50 | $25.71 | 11 | 78 |
| $25.50 | 43 | 52 | $215.00 | $25.85 | 10 | 62 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $21.75 | 12 | 387 | $220.00 | $27.00 | 40 | 71 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $19.57 | 11 | 28 | $225.00 | $31.10 | 29 | 21 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $18.57 | 18 | 68 | $230.00 | $35.50 | 16 | 16 |
| $0.00 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $17.16 | 3 | 44 | $235.00 | $39.55 | 1 | 28 |
| $0.00 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $16.32 | 60 | 70 | $240.00 | $36.50 | 1 | 18 |
| $14.00 | 6 | 30 | $245.00 | $32.86 | 0 | 10 |
| $13.15 | 67 | 172 | $250.00 | $48.41 | 17 | 62 |
| $20.69 | 0 | 12 | $255.00 | $39.23 | 0 | 0 |
| $11.30 | 10 | 77 | $260.00 | $52.80 | 1 | 0 |
| $10.50 | 35 | 90 | $265.00 | $46.27 | 0 | 0 |
| $8.43 | 1 | 11 | $270.00 | $49.86 | 0 | 0 |
| $8.86 | 13 | 5 | $275.00 | $53.63 | 0 | 0 |
| $6.35 | 17 | 15 | $280.00 | $57.42 | 0 | 0 |
| $6.80 | 13 | 7 | $285.00 | $61.31 | 0 | 0 |
| $7.00 | 40 | 24 | $290.00 | $65.20 | 0 | 0 |
| $5.85 | 31 | 7 | $295.00 | $69.34 | 0 | 0 |
| $6.00 | 19 | 43 | $300.00 | $82.90 | 2 | 4 |
| $5.30 | 5 | 24 | $305.00 | $77.64 | 0 | 0 |
| $4.47 | 3 | 2 | $310.00 | $81.99 | 0 | 0 |
| $3.64 | 2 | 21 | $320.00 | $90.69 | 0 | 0 |
| $3.15 | 67 | 49 | $330.00 | $99.40 | 0 | 1 |
Nov 13, 2026 (55个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $118.39 | 1 | 2 | $95.00 | $0.38 | 0 | 32 |
| $135.52 | 1 | 0 | $100.00 | $0.61 | 48 | 7 |
| $131.82 | 0 | 0 | $105.00 | $0.56 | 0 | 1 |
| $126.91 | 0 | 0 | $110.00 | $0.66 | 0 | 1 |
| $122.00 | 0 | 1 | $115.00 | $0.76 | 0 | 10 |
| $117.10 | 0 | 1 | $120.00 | $0.86 | 0 | 326 |
| $112.20 | 0 | 0 | $125.00 | $0.80 | 1 | 156 |
| $107.29 | 0 | 0 | $130.00 | $2.10 | 2 | 47 |
| $102.44 | 0 | 2 | $135.00 | $1.20 | 0 | 26 |
| $97.70 | 0 | 1 | $140.00 | $2.39 | 15 | 32 |
| $93.28 | 0 | 1 | $145.00 | $3.70 | 1 | 71 |
| $88.88 | 0 | 3 | $150.00 | $3.98 | 42 | 77 |
| $84.48 | 0 | 0 | $155.00 | $5.10 | 6 | 72 |
| $80.08 | 0 | 1 | $160.00 | $6.00 | 17 | 66 |
| $75.89 | 0 | 0 | $165.00 | $7.90 | 1 | 23 |
| $53.48 | 4 | 4 | $167.50 | $5.06 | 0 | 13 |
| $71.70 | 0 | 4 | $170.00 | $8.96 | 2 | 19 |
| $69.63 | 0 | 0 | $172.50 | $9.30 | 1 | 3 |
| $67.56 | 0 | 1 | $175.00 | $9.49 | 16 | 19 |
| $65.50 | 0 | 0 | $177.50 | $6.75 | 0 | 18 |
| $44.20 | 11 | 4 | $180.00 | $11.21 | 6 | 58 |
| $61.70 | 0 | 5 | $182.50 | $7.95 | 0 | 3 |
| $41.24 | 1 | 9 | $185.00 | $13.26 | 2 | 38 |
| $58.10 | 0 | 2 | $187.50 | $13.00 | 2 | 4 |
| $56.29 | 0 | 14 | $190.00 | $14.98 | 35 | 76 |
| $54.49 | 0 | 9 | $192.50 | $15.72 | 2 | 10 |
| $37.22 | 1 | 19 | $195.00 | $11.42 | 0 | 36 |
| $50.89 | 0 | 3 | $197.50 | $12.12 | 0 | 3 |
| $33.93 | 5 | 39 | $200.00 | $19.72 | 8 | 44 |
| $47.61 | 0 | 31 | $202.50 | $13.82 | 0 | 17 |
| $46.12 | 0 | 48 | $205.00 | $14.83 | 0 | 9 |
| $44.64 | 0 | 17 | $207.50 | $22.70 | 10 | 12 |
| $28.79 | 21 | 20 | $210.00 | $23.93 | 11 | 34 |
| $29.60 | 4 | 14 | $212.50 | $26.40 | 3 | 7 |
| $25.60 | 25 | 251 | $215.00 | $27.72 | 21 | 44 |
| $25.31 | 26 | 37 | $220.00 | $23.40 | 4 | 615 |
| $22.20 | 17 | 43 | $225.00 | $32.40 | 20 | 23 |
| $19.78 | 15 | 43 | $230.00 | $25.99 | 0 | 20 |
| $18.65 | 13 | 25 | $235.00 | $38.10 | 5 | 13 |
| $17.00 | 11 | 50 | $240.00 | $43.51 | 2 | 2 |
| $15.98 | 5 | 37 | $245.00 | $34.88 | 0 | 3 |
| $14.73 | 7 | 48 | $250.00 | $49.13 | 2 | 10 |
| $13.70 | 3 | 29 | $255.00 | $41.30 | 0 | 8 |
| $10.75 | 4 | 39 | $260.00 | $44.56 | 0 | 2 |
| $12.41 | 2 | 5 | $265.00 | $48.08 | 0 | 1 |
| $10.19 | 1 | 7 | $270.00 | $51.65 | 0 | 0 |
| $9.66 | 28 | 10 | $275.00 | $55.21 | 0 | 0 |
| $9.18 | 1 | 15 | $280.00 | $58.99 | 0 | 0 |
| $8.79 | 13 | 8 | $285.00 | $62.76 | 0 | 0 |
| $8.06 | 12 | 56 | $290.00 | $66.62 | 0 | 0 |
| $7.09 | 1 | 1 | $295.00 | $70.65 | 0 | 0 |
| $6.10 | 2 | 4 | $300.00 | $74.69 | 0 | 0 |
| $5.65 | 2 | 5 | $310.00 | $83.06 | 0 | 0 |
| $4.48 | 1 | 8 | $320.00 | $91.44 | 0 | 0 |
| $4.82 | 9 | 37 | $330.00 | $120.70 | 1 | 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 12:33，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 20:02:20 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
莫德纳 讨论区 0 条评论