迈威尔科技
MRVL
227.83
-13.41
-5.56%
迈威尔科技
US · MRVL
#89 按市值排名
上市于 1970
227.83
-13.41
-5.56%
实时 - 追踪5344个代码 - 心跳于422秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
189718 96633
■ 看涨成交量■ 看跌成交量
- 今日看涨期权成交量超过看跌期权 2.0 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64.18%——对应一个标准差的波动区间大约为$188.06–$267.60。
期权隐含区间（约68%概率），27天
$188.06现价 $227.83$267.60
分析师目标价区间（约12个月）
$270.00均值 $357.81$450.00
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 $275.00 | 看涨 | $1.49 | 11,608 | 9,054 | 123.97% |
| Oct 16 $250.00 | 看涨 | $1.29 | 10,867 | 7,966 | 145.50% |
| Oct 2 $270.00 | 看涨 | $2.96 | 9,959 | 3,951 | 122.90% |
| Sep 25 $250.00 | 看涨 | $5.77 | 7,528 | 2,414 | 60.14% |
| Oct 9 $280.00 | 看涨 | $0.13 | 4,831 | 4,136 | 91.84% |
| Oct 16 $270.00 | 看跌 | $28.00 | 4,753 | 253 | 0.00% |
| Oct 2 $280.00 | 看涨 | $0.66 | 4,549 | 4,177 | 127.35% |
| Oct 16 $245.00 | 看涨 | $2.59 | 4,421 | 2,110 | 147.24% |
| Oct 9 $285.00 | 看涨 | $0.03 | 4,319 | 3,727 | 101.19% |
| Oct 16 $275.00 | 看涨 | $0.03 | 4,152 | 8,195 | 177.68% |
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 (78个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $133.74 | 1 | 4 | $105.00 | $0.00 | 0 | 1,821 |
| $130.76 | 0 | 3 | $110.00 | $0.00 | 0 | 387 |
| $128.85 | 6 | 13 | $115.00 | $0.01 | 4 | 106 |
| $120.76 | 0 | 15 | $120.00 | $0.00 | 0 | 27 |
| $115.76 | 0 | 5 | $125.00 | $0.00 | 0 | 22 |
| $108.95 | 8 | 15 | $130.00 | $0.00 | 0 | 616 |
| $105.76 | 0 | 3 | $135.00 | $0.00 | 0 | 63 |
| $99.05 | 1 | 4 | $140.00 | $0.04 | 4 | 244 |
| $95.76 | 0 | 6 | $145.00 | $0.01 | 34 | 67 |
| $92.01 | 1 | 20 | $150.00 | $0.01 | 129 | 221 |
| $86.25 | 1 | 7 | $155.00 | $0.02 | 4 | 259 |
| $78.25 | 1 | 18 | $160.00 | $0.01 | 6 | 1,768 |
| $75.78 | 0 | 18 | $165.00 | $0.02 | 7 | 257 |
| $70.80 | 5 | 12 | $170.00 | $0.02 | 91 | 1,841 |
| $71.60 | 7 | 2 | $172.50 | $0.04 | 7 | 87 |
| $65.79 | 0 | 11 | $175.00 | $0.05 | 3 | 435 |
| $63.30 | 0 | 6 | $177.50 | $0.07 | 1 | 18 |
| $56.59 | 1 | 40 | $180.00 | $0.06 | 60 | 807 |
| $58.33 | 0 | 4 | $182.50 | $0.07 | 5 | 27 |
| $59.50 | 3 | 97 | $185.00 | $0.09 | 74 | 615 |
| $53.37 | 0 | 2 | $187.50 | $0.14 | 0 | 32 |
| $50.50 | 12 | 104 | $190.00 | $0.12 | 307 | 594 |
| $48.44 | 0 | 9 | $192.50 | $0.15 | 12 | 95 |
| $45.35 | 1 | 38 | $195.00 | $0.15 | 206 | 1,863 |
| $41.60 | 12 | 2 | $197.50 | $0.23 | 218 | 157 |
| $39.16 | 1 | 101 | $200.00 | $0.22 | 514 | 2,119 |
| $38.68 | 0 | 3 | $202.50 | $0.28 | 70 | 290 |
| $33.80 | 8 | 203 | $205.00 | $0.30 | 331 | 1,447 |
| $29.95 | 17 | 12 | $207.50 | $0.42 | 168 | 428 |
| $34.70 | 50 | 473 | $210.00 | $0.49 | 254 | 1,093 |
| $26.32 | 1 | 56 | $212.50 | $0.61 | 239 | 328 |
| $27.60 | 1,349 | 228 | $215.00 | $0.72 | 394 | 712 |
| $22.83 | 4 | 47 | $217.50 | $0.94 | 261 | 155 |
| $25.20 | 62 | 1,307 | $220.00 | $1.14 | 698 | 1,256 |
| $18.18 | 85 | 119 | $222.50 | $1.45 | 218 | 224 |
| $21.05 | 66 | 2,012 | $225.00 | $1.80 | 568 | 607 |
| $19.10 | 85 | 191 | $227.50 | $2.30 | 121 | 203 |
| $17.12 | 911 | 783 | $230.00 | $2.93 | 1,055 | 850 |
| $15.35 | 171 | 162 | $232.50 | $3.37 | 154 | 342 |
| $13.53 | 482 | 1,793 | $235.00 | $4.25 | 683 | 576 |
| $11.95 | 705 | 154 | $237.50 | $5.25 | 662 | 118 |
| $10.30 | 1,776 | 2,495 | $240.00 | $6.03 | 1,113 | 383 |
| $9.05 | 3,799 | 434 | $242.50 | $7.70 | 115 | 123 |
| $7.90 | 2,913 | 1,254 | $245.00 | $8.70 | 318 | 472 |
| $6.55 | 349 | 334 | $247.50 | $12.05 | 30 | 67 |
| $5.77 | 7,528 | 2,414 | $250.00 | $11.40 | 98 | 549 |
| $4.65 | 292 | 247 | $252.50 | $15.05 | 1 | 14 |
| $3.81 | 986 | 763 | $255.00 | $16.95 | 4 | 38 |
| $3.40 | 269 | 182 | $257.50 | $20.62 | 29 | 20 |
| $2.95 | 4,146 | 4,181 | $260.00 | $19.35 | 3 | 205 |
| $2.32 | 150 | 281 | $262.50 | $24.04 | 0 | 12 |
| $1.96 | 539 | 1,246 | $265.00 | $26.20 | 0 | 18 |
| $1.69 | 146 | 450 | $267.50 | $28.36 | 0 | 2 |
| $1.40 | 519 | 893 | $270.00 | $32.95 | 4 | 545 |
| $1.15 | 121 | 347 | $272.50 | $32.92 | 0 | 0 |
| $0.94 | 253 | 1,146 | $275.00 | $35.30 | 1 | 14 |
| $0.75 | 204 | 139 | $277.50 | $37.58 | 0 | 0 |
| $0.67 | 216 | 1,034 | $280.00 | $41.75 | 2 | 25 |
| $0.56 | 210 | 43 | $282.50 | $42.78 | 5 | 2 |
| $0.47 | 501 | 428 | $285.00 | $45.15 | 4 | 23 |
| $0.39 | 504 | 22 | $287.50 | $47.55 | 4 | 1 |
| $0.29 | 269 | 691 | $290.00 | $50.00 | 2 | 4 |
| $0.34 | 0 | 3 | $292.50 | $52.06 | 0 | 1 |
| $0.14 | 19 | 110 | $295.00 | $54.51 | 0 | 1 |
| $0.11 | 1 | 30 | $297.50 | $56.98 | 0 | 1 |
| $0.18 | 574 | 1,671 | $300.00 | $59.44 | 0 | 2 |
| $0.12 | 4 | 263 | $305.00 | $64.41 | 0 | 0 |
| $0.08 | 2 | 415 | $310.00 | $69.37 | 0 | 0 |
| $0.06 | 15 | 422 | $315.00 | $74.35 | 1 | 0 |
| $0.05 | 2 | 803 | $320.00 | $79.31 | 0 | 2 |
| $0.08 | 0 | 162 | $325.00 | $84.29 | 0 | 0 |
| $0.05 | 1 | 158 | $330.00 | $89.28 | 0 | 0 |
| $0.02 | 15 | 162 | $335.00 | $94.26 | 0 | 0 |
| $0.03 | 50 | 154 | $340.00 | $99.25 | 0 | 0 |
| $0.02 | 0 | 86 | $345.00 | $104.24 | 0 | 0 |
| $0.02 | 20 | 60 | $350.00 | $109.24 | 0 | 0 |
| $0.02 | 5 | 114 | $355.00 | $114.24 | 0 | 0 |
| $0.02 | 74 | 319 | $360.00 | $119.24 | 0 | 0 |
Oct 2, 2026 (83个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $159.64 | 3 | 8 | $110.00 | $0.00 | 0 | 390 |
| $143.25 | 1 | 15 | $115.00 | $0.01 | 3 | 40 |
| $144.30 | 0 | 3 | $120.00 | $0.00 | 0 | 69 |
| $139.30 | 0 | 9 | $125.00 | $0.00 | 0 | 75 |
| $135.80 | 1 | 4 | $130.00 | $0.00 | 0 | 2,193 |
| $133.20 | 1 | 8 | $135.00 | $0.00 | 0 | 36 |
| $124.30 | 0 | 9 | $140.00 | $0.00 | 0 | 303 |
| $119.31 | 0 | 5 | $145.00 | $0.00 | 0 | 68 |
| $114.31 | 0 | 23 | $150.00 | $0.03 | 5 | 4,607 |
| $109.85 | 1 | 4 | $155.00 | $0.00 | 0 | 197 |
| $99.75 | 2 | 38 | $160.00 | $0.00 | 0 | 403 |
| $94.05 | 1 | 21 | $165.00 | $0.00 | 0 | 826 |
| $94.31 | 0 | 12 | $170.00 | $0.04 | 1 | 1,429 |
| $92.91 | 7 | 29 | $175.00 | $0.04 | 1 | 1,730 |
| $86.81 | 0 | 4 | $177.50 | $0.00 | 0 | 17 |
| $89.04 | 2 | 34 | $180.00 | $0.01 | 109 | 1,908 |
| $85.85 | 1 | 17 | $182.50 | $0.00 | 0 | 16 |
| $76.50 | 2 | 23 | $185.00 | $0.00 | 0 | 1,333 |
| $77.30 | 1 | 4 | $187.50 | $0.00 | 0 | 13 |
| $77.68 | 1 | 20 | $190.00 | $0.01 | 3 | 882 |
| $75.85 | 1 | 89 | $192.50 | $0.00 | 0 | 27 |
| $71.90 | 1 | 225 | $195.00 | $0.00 | 0 | 1,100 |
| $64.00 | 1 | 5 | $197.50 | $0.00 | 0 | 13 |
| $67.84 | 2 | 94 | $200.00 | $0.01 | 110 | 2,304 |
| $61.83 | 0 | 6 | $202.50 | $0.07 | 1 | 77 |
| $62.44 | 2 | 395 | $205.00 | $0.01 | 39 | 1,003 |
| $57.30 | 2 | 6 | $207.50 | $0.01 | 21 | 123 |
| $57.77 | 1 | 713 | $210.00 | $0.01 | 50 | 1,535 |
| $55.20 | 3 | 100 | $212.50 | $0.02 | 11 | 518 |
| $52.00 | 4 | 336 | $215.00 | $0.01 | 31 | 974 |
| $49.31 | 4 | 45 | $217.50 | $0.01 | 9 | 508 |
| $48.40 | 58 | 1,423 | $220.00 | $0.02 | 205 | 1,785 |
| $41.96 | 11 | 162 | $222.50 | $0.02 | 49 | 774 |
| $41.80 | 7 | 143 | $225.00 | $0.02 | 148 | 1,276 |
| $38.50 | 6 | 36 | $227.50 | $0.02 | 65 | 767 |
| $38.17 | 17 | 989 | $230.00 | $0.02 | 742 | 1,687 |
| $36.90 | 4 | 326 | $232.50 | $0.02 | 544 | 690 |
| $32.00 | 27 | 459 | $235.00 | $0.02 | 352 | 1,505 |
| $28.45 | 8 | 201 | $237.50 | $0.05 | 336 | 643 |
| $28.00 | 60 | 1,644 | $240.00 | $0.04 | 685 | 2,210 |
| $24.60 | 12 | 296 | $242.50 | $0.06 | 575 | 1,644 |
| $22.19 | 1,064 | 493 | $245.00 | $0.09 | 652 | 2,742 |
| $19.65 | 18 | 186 | $247.50 | $0.14 | 415 | 595 |
| $18.75 | 603 | 2,757 | $250.00 | $0.18 | 879 | 2,674 |
| $15.80 | 178 | 431 | $252.50 | $0.27 | 493 | 841 |
| $13.64 | 2,232 | 621 | $255.00 | $0.42 | 1,203 | 1,181 |
| $11.30 | 370 | 662 | $257.50 | $0.70 | 1,932 | 1,049 |
| $9.20 | 2,902 | 1,868 | $260.00 | $1.05 | 1,668 | 1,444 |
| $7.30 | 900 | 780 | $262.50 | $1.69 | 927 | 483 |
| $5.70 | 3,072 | 2,388 | $265.00 | $2.42 | 885 | 451 |
| $4.22 | 2,636 | 3,463 | $267.50 | $3.60 | 468 | 327 |
| $2.96 | 9,959 | 3,951 | $270.00 | $4.92 | 212 | 628 |
| $2.18 | 2,580 | 1,626 | $272.50 | $6.19 | 18 | 34 |
| $1.49 | 11,608 | 9,054 | $275.00 | $8.32 | 93 | 695 |
| $0.98 | 842 | 897 | $277.50 | $10.32 | 43 | 27 |
| $0.66 | 4,549 | 4,177 | $280.00 | $12.52 | 662 | 157 |
| $0.48 | 314 | 480 | $282.50 | $15.00 | 6 | 22 |
| $0.29 | 589 | 3,031 | $285.00 | $19.80 | 3 | 15 |
| $0.19 | 139 | 575 | $287.50 | $22.10 | 3 | 4 |
| $0.10 | 1,009 | 3,154 | $290.00 | $31.35 | 1 | 5 |
| $0.10 | 127 | 388 | $292.50 | $33.50 | 1 | 1 |
| $0.05 | 393 | 738 | $295.00 | $33.30 | 1 | 0 |
| $0.04 | 224 | 173 | $297.50 | $35.55 | 2 | 0 |
| $0.02 | 611 | 5,513 | $300.00 | $40.75 | 3 | 0 |
| $0.01 | 19 | 85 | $302.50 | $43.65 | 4 | 0 |
| $0.02 | 225 | 289 | $305.00 | $36.95 | 1 | 0 |
| $0.01 | 11 | 130 | $307.50 | $41.75 | 2 | 0 |
| $0.04 | 66 | 1,565 | $310.00 | $42.32 | 2 | 1 |
| $0.04 | 1 | 461 | $312.50 | $46.60 | 1 | 0 |
| $0.02 | 15 | 155 | $315.00 | $46.75 | 1 | 0 |
| $0.01 | 12 | 27 | $317.50 | $56.60 | 4 | 0 |
| $0.01 | 106 | 478 | $320.00 | $54.54 | 12 | 0 |
| $0.02 | 0 | 11 | $322.50 | $56.75 | 8 | 0 |
| $0.01 | 15 | 361 | $325.00 | $60.79 | 0 | 0 |
| $0.01 | 0 | 45 | $327.50 | $65.80 | 2 | 0 |
| $0.01 | 26 | 3,104 | $330.00 | $65.79 | 0 | 0 |
| $0.00 | 0 | 123 | $332.50 | $74.45 | 1 | 0 |
| $0.06 | 10 | 517 | $335.00 | $70.79 | 0 | 0 |
| $0.01 | 1 | 287 | $340.00 | $75.50 | 1 | 0 |
| $0.00 | 0 | 25 | $345.00 | $76.20 | 3 | 0 |
| $0.01 | 1 | 649 | $350.00 | $85.50 | 1 | 0 |
| $0.00 | 0 | 223 | $355.00 | $90.50 | 3 | 0 |
| $0.00 | 0 | 348 | $360.00 | $102.15 | 3 | 0 |
Oct 9, 2026 (81个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $149.66 | 0 | 25 | $125.00 | $0.00 | 0 | 357 |
| $141.00 | 12 | 49 | $130.00 | $0.00 | 0 | 64 |
| $135.85 | 1 | 27 | $135.00 | $0.00 | 0 | 27 |
| $134.66 | 0 | 10 | $140.00 | $0.00 | 0 | 259 |
| $129.66 | 0 | 21 | $145.00 | $0.00 | 0 | 1,737 |
| $124.66 | 0 | 1 | $150.00 | $0.02 | 4 | 506 |
| $119.66 | 0 | 8 | $155.00 | $0.00 | 0 | 177 |
| $114.66 | 0 | 7 | $160.00 | $0.00 | 0 | 448 |
| $106.85 | 1 | 12 | $165.00 | $0.00 | 0 | 1,049 |
| $101.85 | 1 | 5 | $170.00 | $0.00 | 0 | 7,214 |
| $107.65 | 1 | 67 | $175.00 | $0.00 | 0 | 779 |
| $94.66 | 0 | 57 | $180.00 | $0.00 | 0 | 498 |
| $83.92 | 1 | 26 | $185.00 | $0.00 | 0 | 1,369 |
| $78.90 | 3 | 58 | $190.00 | $0.01 | 3 | 1,208 |
| $76.08 | 2 | 25 | $195.00 | $0.01 | 12 | 1,147 |
| $74.50 | 1 | 161 | $200.00 | $0.01 | 2 | 2,189 |
| $76.95 | 2 | 10 | $202.50 | $0.00 | 0 | 287 |
| $69.66 | 0 | 35 | $205.00 | $0.02 | 6 | 1,191 |
| $62.15 | 5 | 13 | $207.50 | $0.00 | 0 | 28 |
| $57.86 | 52 | 175 | $210.00 | $0.00 | 0 | 1,008 |
| $62.16 | 0 | 8 | $212.50 | $0.00 | 0 | 55 |
| $54.52 | 2 | 223 | $215.00 | $0.01 | 15 | 936 |
| $57.16 | 0 | 7 | $217.50 | $0.02 | 3 | 119 |
| $51.33 | 30 | 169 | $220.00 | $0.04 | 2 | 2,317 |
| $52.75 | 1 | 17 | $222.50 | $0.02 | 0 | 276 |
| $44.88 | 2 | 320 | $225.00 | $0.02 | 0 | 1,071 |
| $42.10 | 2 | 23 | $227.50 | $0.04 | 7 | 944 |
| $40.49 | 18 | 336 | $230.00 | $0.02 | 16 | 1,312 |
| $40.75 | 1 | 31 | $232.50 | $0.03 | 1 | 481 |
| $34.50 | 8 | 249 | $235.00 | $0.02 | 10 | 1,009 |
| $37.75 | 1 | 36 | $237.50 | $0.04 | 19 | 654 |
| $29.95 | 11 | 900 | $240.00 | $0.02 | 151 | 3,032 |
| $26.36 | 8 | 66 | $242.50 | $0.01 | 9 | 872 |
| $25.84 | 96 | 636 | $245.00 | $0.02 | 243 | 2,766 |
| $23.86 | 10 | 57 | $247.50 | $0.02 | 4 | 838 |
| $18.90 | 135 | 744 | $250.00 | $0.03 | 1,151 | 3,024 |
| $18.40 | 47 | 383 | $252.50 | $0.04 | 224 | 842 |
| $14.15 | 30 | 695 | $255.00 | $0.04 | 135 | 1,570 |
| $12.10 | 18 | 209 | $257.50 | $0.14 | 487 | 1,156 |
| $9.83 | 252 | 1,524 | $260.00 | $0.21 | 2,026 | 3,372 |
| $7.25 | 14 | 556 | $262.50 | $0.31 | 594 | 1,610 |
| $5.20 | 94 | 1,547 | $265.00 | $0.90 | 1,469 | 3,996 |
| $3.25 | 473 | 591 | $267.50 | $1.67 | 1,237 | 948 |
| $1.90 | 2,446 | 2,428 | $270.00 | $2.85 | 1,414 | 2,884 |
| $1.12 | 1,705 | 1,364 | $272.50 | $4.30 | 478 | 1,522 |
| $0.52 | 2,115 | 2,863 | $275.00 | $6.05 | 762 | 2,153 |
| $0.23 | 1,094 | 1,791 | $277.50 | $7.92 | 277 | 590 |
| $0.13 | 4,831 | 4,136 | $280.00 | $10.33 | 259 | 1,515 |
| $0.05 | 1,265 | 4,575 | $282.50 | $11.60 | 52 | 489 |
| $0.03 | 4,319 | 3,727 | $285.00 | $17.13 | 24 | 918 |
| $0.02 | 1,114 | 1,058 | $287.50 | $18.17 | 79 | 191 |
| $0.01 | 1,364 | 6,801 | $290.00 | $20.12 | 24 | 2,036 |
| $0.02 | 426 | 1,119 | $292.50 | $21.95 | 5 | 175 |
| $0.01 | 854 | 3,067 | $295.00 | $24.95 | 15 | 531 |
| $0.02 | 110 | 808 | $297.50 | $14.50 | 1 | 151 |
| $0.01 | 1,604 | 7,658 | $300.00 | $28.83 | 200 | 364 |
| $0.01 | 52 | 1,205 | $302.50 | $21.55 | 1 | 23 |
| $0.01 | 46 | 2,737 | $305.00 | $23.80 | 2 | 29 |
| $0.01 | 15 | 464 | $307.50 | $37.95 | 6 | 1 |
| $0.01 | 229 | 2,098 | $310.00 | $35.50 | 4 | 24 |
| $0.01 | 7 | 377 | $312.50 | $39.55 | 1 | 1 |
| $0.01 | 285 | 2,235 | $315.00 | $44.90 | 2 | 127 |
| $0.01 | 3 | 365 | $317.50 | $44.55 | 1 | 1 |
| $0.01 | 7 | 2,028 | $320.00 | $45.40 | 0 | 2 |
| $0.01 | 43 | 511 | $322.50 | $49.55 | 1 | 4 |
| $0.01 | 310 | 1,847 | $325.00 | $50.40 | 0 | 7 |
| $0.01 | 19 | 124 | $327.50 | $54.55 | 1 | 4 |
| $0.00 | 0 | 2,454 | $330.00 | $55.40 | 0 | 3 |
| $0.00 | 0 | 449 | $332.50 | $54.55 | 1 | 63 |
| $0.01 | 4 | 639 | $335.00 | $60.40 | 0 | 0 |
| $0.00 | 0 | 4 | $337.50 | $64.55 | 1 | 0 |
| $0.03 | 1 | 766 | $340.00 | $65.40 | 0 | 0 |
| $0.00 | 0 | 4 | $342.50 | $70.65 | 1 | 0 |
| $0.00 | 0 | 881 | $345.00 | $70.40 | 0 | 0 |
| $0.00 | 0 | 6 | $347.50 | $67.75 | 1 | 0 |
| $0.00 | 0 | 5,179 | $350.00 | $75.40 | 0 | 0 |
| $0.00 | 0 | 417 | $352.50 | $79.55 | 1 | 0 |
| $0.00 | 0 | 229 | $355.00 | $80.40 | 0 | 0 |
| $0.00 | 0 | 17 | $357.50 | $82.90 | 0 | 0 |
| $0.01 | 5 | 1,171 | $360.00 | $85.10 | 1 | 1 |
| $0.00 | 0 | 7 | $362.50 | $87.90 | 0 | 0 |
Oct 16, 2026 (122个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $151.88 | 6 | 21 | $85.00 | $0.01 | 3 | 292 |
| $146.90 | 26 | 21 | $90.00 | $0.00 | 0 | 90 |
| $141.92 | 18 | 21 | $95.00 | $0.00 | 0 | 2,922 |
| $134.84 | 2 | 25 | $100.00 | $0.01 | 1 | 3,542 |
| $140.39 | 0 | 14 | $105.00 | $0.06 | 1 | 318 |
| $126.30 | 2 | 28 | $110.00 | $0.00 | 0 | 505 |
| $122.55 | 7 | 223 | $115.00 | $0.00 | 0 | 319 |
| $116.53 | 1 | 91 | $120.00 | $0.00 | 0 | 3,367 |
| $112.00 | 1 | 59 | $125.00 | $0.00 | 0 | 1,522 |
| $101.95 | 8 | 44 | $130.00 | $0.00 | 0 | 1,242 |
| $102.97 | 1 | 29 | $135.00 | $0.00 | 0 | 3,076 |
| $96.00 | 1 | 119 | $140.00 | $0.00 | 0 | 8,114 |
| $100.40 | 0 | 115 | $145.00 | $0.02 | 20 | 2,292 |
| $86.30 | 21 | 157 | $150.00 | $0.03 | 6 | 3,157 |
| $78.85 | 1 | 195 | $155.00 | $0.06 | 2 | 1,786 |
| $73.85 | 1 | 169 | $160.00 | $0.02 | 6 | 6,584 |
| $67.58 | 1 | 60 | $165.00 | $0.01 | 15 | 9,938 |
| $68.11 | 5 | 149 | $170.00 | $0.01 | 9 | 3,960 |
| $70.41 | 0 | 45 | $175.00 | $0.09 | 153 | 2,037 |
| $59.55 | 24 | 153 | $180.00 | $0.01 | 68 | 2,628 |
| $52.90 | 5 | 205 | $185.00 | $0.01 | 43 | 2,738 |
| $46.10 | 3 | 307 | $190.00 | $0.01 | 28 | 8,685 |
| $46.73 | 2 | 126 | $195.00 | $0.02 | 340 | 3,949 |
| $41.15 | 126 | 1,670 | $200.00 | $0.03 | 469 | 6,395 |
| $28.35 | 1 | 44 | $205.00 | $0.05 | 209 | 351 |
| $31.90 | 240 | 1,576 | $210.00 | $0.06 | 506 | 3,610 |
| $21.27 | 20 | 125 | $215.00 | $0.10 | 426 | 900 |
| $28.22 | 0 | 25 | $217.50 | $0.13 | 348 | 558 |
| $21.88 | 143 | 2,853 | $220.00 | $0.20 | 2,537 | 4,377 |
| $14.75 | 20 | 40 | $222.50 | $0.25 | 291 | 753 |
| $17.15 | 171 | 90 | $225.00 | $0.37 | 1,156 | 1,905 |
| $9.93 | 44 | 43 | $227.50 | $0.52 | 1,053 | 1,445 |
| $12.11 | 1,171 | 2,676 | $230.00 | $0.82 | 4,018 | 4,205 |
| $9.91 | 508 | 179 | $232.50 | $1.19 | 1,491 | 1,187 |
| $8.37 | 1,745 | 869 | $235.00 | $1.75 | 1,288 | 1,679 |
| $6.45 | 1,076 | 522 | $237.50 | $2.37 | 613 | 829 |
| $4.90 | 3,864 | 3,546 | $240.00 | $3.35 | 1,449 | 3,938 |
| $3.73 | 1,673 | 626 | $242.50 | $4.70 | 429 | 1,009 |
| $2.59 | 4,421 | 2,110 | $245.00 | $6.20 | 828 | 1,741 |
| $1.86 | 1,205 | 535 | $247.50 | $7.85 | 304 | 1,029 |
| $1.29 | 10,867 | 7,966 | $250.00 | $9.35 | 707 | 5,189 |
| $0.83 | 516 | 1,036 | $252.50 | $11.69 | 154 | 785 |
| $0.50 | 998 | 2,149 | $255.00 | $13.97 | 343 | 2,122 |
| $0.38 | 827 | 825 | $257.50 | $16.30 | 280 | 4,262 |
| $0.22 | 1,724 | 6,294 | $260.00 | $18.68 | 542 | 3,156 |
| $0.15 | 211 | 597 | $262.50 | $20.86 | 43 | 774 |
| $0.10 | 464 | 2,027 | $265.00 | $23.78 | 162 | 558 |
| $0.05 | 294 | 689 | $267.50 | $25.66 | 50 | 74 |
| $0.06 | 1,113 | 4,723 | $270.00 | $28.00 | 4,753 | 253 |
| $0.05 | 189 | 944 | $272.50 | $32.70 | 693 | 135 |
| $0.03 | 4,152 | 8,195 | $275.00 | $33.22 | 1,190 | 132 |
| $0.04 | 94 | 927 | $277.50 | $35.24 | 653 | 46 |
| $0.02 | 553 | 11,975 | $280.00 | $38.22 | 1,933 | 36 |
| $0.03 | 3,176 | 4,577 | $282.50 | $41.25 | 249 | 59 |
| $0.02 | 308 | 3,025 | $285.00 | $43.76 | 977 | 166 |
| $0.02 | 50 | 1,170 | $287.50 | $52.45 | 166 | 22 |
| $0.01 | 526 | 9,823 | $290.00 | $54.22 | 2,595 | 719 |
| $0.02 | 139 | 766 | $292.50 | $51.27 | 129 | 59 |
| $0.02 | 216 | 2,172 | $295.00 | $59.20 | 7 | 51 |
| $0.02 | 125 | 2,163 | $297.50 | $52.22 | 0 | 1 |
| $0.01 | 862 | 16,553 | $300.00 | $54.72 | 0 | 0 |
| $0.02 | 90 | 349 | $302.50 | $57.22 | 0 | 0 |
| $0.01 | 408 | 3,314 | $305.00 | $59.72 | 0 | 2 |
| $0.02 | 2 | 280 | $307.50 | $62.22 | 0 | 0 |
| $0.01 | 237 | 4,137 | $310.00 | $73.20 | 2 | 1 |
| $0.03 | 7 | 127 | $312.50 | $67.22 | 0 | 0 |
| $0.01 | 94 | 1,151 | $315.00 | $69.72 | 0 | 0 |
| $0.01 | 4 | 243 | $317.50 | $72.22 | 0 | 0 |
| $0.01 | 269 | 1,968 | $320.00 | $84.95 | 21 | 14 |
| $0.04 | 1 | 48 | $322.50 | $77.22 | 0 | 0 |
| $0.01 | 366 | 657 | $325.00 | $79.72 | 0 | 0 |
| $0.00 | 0 | 73 | $327.50 | $82.22 | 0 | 0 |
| $0.01 | 15 | 13,439 | $330.00 | $93.15 | 150 | 56 |
| $0.00 | 0 | 140 | $332.50 | $87.22 | 0 | 0 |
| $0.00 | 0 | 141 | $335.00 | $89.72 | 0 | 0 |
| $0.00 | 0 | 274 | $337.50 | $92.22 | 0 | 0 |
| $0.01 | 3 | 3,664 | $340.00 | $94.72 | 0 | 0 |
| $0.00 | 0 | 134 | $342.50 | $97.22 | 0 | 0 |
| $0.00 | 0 | 41 | $345.00 | $99.72 | 0 | 1 |
| $0.00 | 0 | 22 | $347.50 | $102.22 | 0 | 0 |
| $0.00 | 0 | 4,453 | $350.00 | $116.05 | 1 | 0 |
| $0.00 | 0 | 19 | $352.50 | $107.22 | 0 | 0 |
| $0.00 | 0 | 12 | $355.00 | $109.72 | 0 | 0 |
| $0.00 | 0 | 9 | $357.50 | $112.22 | 0 | 0 |
| $0.02 | 1 | 946 | $360.00 | $114.72 | 0 | 0 |
| $0.00 | 0 | 32 | $362.50 | $117.22 | 0 | 0 |
| $0.00 | 0 | 7 | $365.00 | $119.72 | 0 | 0 |
| $0.00 | 0 | 13 | $367.50 | $122.22 | 0 | 0 |
| $0.01 | 2 | 1,493 | $370.00 | $124.72 | 0 | 0 |
| $0.00 | 0 | 57 | $372.50 | $127.22 | 0 | 0 |
| $0.00 | 0 | 15 | $375.00 | $129.72 | 0 | 0 |
| $0.00 | 0 | 13 | $377.50 | $132.22 | 0 | 0 |
| $0.01 | 1 | 968 | $380.00 | $134.72 | 0 | 0 |
| $0.00 | 0 | 11 | $382.50 | $137.22 | 0 | 0 |
| $0.00 | 0 | 6 | $385.00 | $148.24 | 2 | 0 |
| $0.00 | 0 | 38 | $387.50 | $150.73 | 2 | 0 |
| $0.00 | 0 | 789 | $390.00 | $144.72 | 0 | 0 |
| $0.00 | 0 | 11 | $392.50 | $155.81 | 4 | 0 |
| $0.00 | 0 | 22 | $395.00 | $158.29 | 4 | 0 |
| $0.00 | 0 | 13 | $397.50 | $159.63 | 2 | 0 |
| $0.01 | 47 | 1,973 | $400.00 | $163.35 | 12 | 0 |
| $0.00 | 0 | 17 | $402.50 | $165.85 | 10 | 0 |
| $0.00 | 0 | 37 | $405.00 | $159.72 | 0 | 0 |
| $0.00 | 0 | 7 | $407.50 | $162.22 | 0 | 0 |
| $0.01 | 13 | 533 | $410.00 | $164.72 | 0 | 0 |
| $0.00 | 0 | 9 | $412.50 | $167.22 | 0 | 0 |
| $0.00 | 0 | 12 | $415.00 | $169.72 | 0 | 0 |
| $0.00 | 0 | 4 | $417.50 | $179.41 | 2 | 0 |
| $0.00 | 0 | 518 | $420.00 | $181.89 | 8 | 0 |
| $0.00 | 0 | 3 | $422.50 | $177.22 | 0 | 0 |
| $0.00 | 0 | 17 | $425.00 | $188.36 | 8 | 0 |
| $0.00 | 0 | 6 | $427.50 | $190.83 | 4 | 0 |
| $0.00 | 0 | 781 | $430.00 | $184.72 | 0 | 0 |
| $0.00 | 0 | 13 | $432.50 | $194.44 | 2 | 0 |
| $0.00 | 0 | 18 | $435.00 | $198.05 | 2 | 0 |
| $0.00 | 0 | 41 | $437.50 | $200.54 | 12 | 0 |
| $0.00 | 0 | 770 | $440.00 | $202.91 | 50 | 0 |
| $0.00 | 0 | 47 | $442.50 | $200.77 | 72 | 0 |
| $0.00 | 0 | 197 | $445.00 | $203.26 | 38 | 0 |
| $0.00 | 0 | 3,928 | $450.00 | $213.53 | 6 | 0 |
| $0.00 | 0 | 663 | $460.00 | $214.72 | 0 | 0 |
| $0.01 | 2 | 2,952 | $470.00 | $224.72 | 0 | 0 |
Oct 23, 2026 (123个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $116.59 | 0 | 15 | $125.00 | $0.02 | 510 | 46 |
| $99.21 | 2 | 104 | $130.00 | $0.01 | 6 | 44 |
| $106.61 | 0 | 34 | $135.00 | $0.02 | 10 | 32 |
| $101.63 | 0 | 22 | $140.00 | $0.03 | 3 | 82 |
| $96.64 | 0 | 11 | $145.00 | $0.02 | 13 | 40 |
| $87.45 | 1 | 57 | $150.00 | $0.02 | 12 | 77 |
| $0.00 | 0 | 0 | $152.50 | $0.00 | 0 | 0 |
| $86.67 | 0 | 37 | $155.00 | $0.06 | 299 | 3,953 |
| $0.00 | 0 | 0 | $157.50 | $0.00 | 0 | 0 |
| $81.68 | 0 | 16 | $160.00 | $0.08 | 31 | 541 |
| $0.00 | 0 | 0 | $162.50 | $0.00 | 0 | 0 |
| $72.35 | 3 | 9 | $165.00 | $0.12 | 11 | 181 |
| $0.00 | 0 | 0 | $167.50 | $0.00 | 0 | 0 |
| $71.71 | 0 | 54 | $170.00 | $0.10 | 49 | 7,288 |
| $0.00 | 0 | 0 | $172.50 | $0.00 | 0 | 0 |
| $59.90 | 6 | 7 | $175.00 | $0.14 | 52 | 138 |
| $0.00 | 0 | 0 | $177.50 | $0.00 | 0 | 0 |
| $61.80 | 0 | 52 | $180.00 | $0.25 | 75 | 399 |
| $0.00 | 0 | 0 | $182.50 | $0.00 | 0 | 0 |
| $56.86 | 0 | 15 | $185.00 | $0.34 | 77 | 417 |
| $0.00 | 0 | 0 | $187.50 | $0.00 | 0 | 0 |
| $51.91 | 0 | 36 | $190.00 | $0.54 | 220 | 175 |
| $0.00 | 0 | 0 | $192.50 | $0.00 | 0 | 0 |
| $34.40 | 1,662 | 33 | $195.00 | $0.85 | 191 | 262 |
| $0.00 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $31.20 | 15 | 39 | $200.00 | $1.23 | 819 | 961 |
| $0.00 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $30.20 | 2 | 18 | $205.00 | $1.80 | 338 | 431 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $20.92 | 4 | 89 | $210.00 | $2.60 | 599 | 789 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $18.05 | 22 | 95 | $215.00 | $3.65 | 595 | 602 |
| $15.60 | 50 | 19 | $217.50 | $4.20 | 153 | 121 |
| $14.10 | 117 | 243 | $220.00 | $5.35 | 1,510 | 1,009 |
| $16.30 | 5 | 7 | $222.50 | $6.12 | 424 | 64 |
| $10.80 | 31 | 90 | $225.00 | $7.24 | 752 | 924 |
| $8.90 | 41 | 137 | $227.50 | $8.50 | 498 | 377 |
| $7.60 | 311 | 112 | $230.00 | $9.52 | 812 | 1,179 |
| $6.90 | 231 | 101 | $232.50 | $10.55 | 656 | 535 |
| $5.55 | 864 | 382 | $235.00 | $12.33 | 1,284 | 1,068 |
| $4.75 | 618 | 95 | $237.50 | $13.93 | 98 | 118 |
| $3.88 | 3,105 | 555 | $240.00 | $15.62 | 376 | 1,226 |
| $3.24 | 489 | 163 | $242.50 | $16.89 | 199 | 170 |
| $2.64 | 2,234 | 3,335 | $245.00 | $19.27 | 265 | 565 |
| $2.10 | 724 | 403 | $247.50 | $21.40 | 76 | 173 |
| $1.72 | 2,931 | 1,280 | $250.00 | $24.08 | 255 | 1,932 |
| $1.41 | 1,070 | 3,179 | $252.50 | $24.86 | 59 | 206 |
| $1.14 | 999 | 445 | $255.00 | $27.18 | 79 | 995 |
| $0.88 | 358 | 202 | $257.50 | $29.44 | 41 | 560 |
| $0.71 | 1,105 | 1,345 | $260.00 | $32.80 | 69 | 1,884 |
| $0.57 | 448 | 204 | $262.50 | $34.55 | 22 | 177 |
| $0.44 | 311 | 482 | $265.00 | $37.25 | 24 | 273 |
| $0.34 | 292 | 562 | $267.50 | $36.90 | 23 | 557 |
| $0.29 | 949 | 1,203 | $270.00 | $42.35 | 199 | 745 |
| $0.26 | 260 | 262 | $272.50 | $41.93 | 46 | 140 |
| $0.19 | 505 | 909 | $275.00 | $45.00 | 8 | 150 |
| $0.16 | 25 | 555 | $277.50 | $42.06 | 2 | 136 |
| $0.10 | 1,344 | 1,984 | $280.00 | $45.00 | 6 | 138 |
| $0.10 | 55 | 207 | $282.50 | $48.45 | 2 | 72 |
| $0.09 | 137 | 1,544 | $285.00 | $44.01 | 0 | 130 |
| $0.08 | 17 | 198 | $287.50 | $46.43 | 0 | 80 |
| $0.07 | 98 | 1,591 | $290.00 | $57.23 | 5 | 725 |
| $0.06 | 17 | 238 | $292.50 | $51.33 | 0 | 33 |
| $0.04 | 66 | 387 | $295.00 | $62.96 | 5 | 101 |
| $0.03 | 5 | 163 | $297.50 | $56.29 | 0 | 20 |
| $0.03 | 4,131 | 12,159 | $300.00 | $67.13 | 5 | 94 |
| $0.03 | 9 | 443 | $302.50 | $61.27 | 0 | 1 |
| $0.04 | 33 | 332 | $305.00 | $70.61 | 1 | 4 |
| $0.02 | 8 | 48 | $307.50 | $71.24 | 1 | 1 |
| $0.02 | 19 | 1,009 | $310.00 | $76.42 | 1 | 1 |
| $0.03 | 2 | 124 | $312.50 | $71.26 | 0 | 0 |
| $0.03 | 5 | 322 | $315.00 | $80.79 | 1 | 1 |
| $0.08 | 4 | 18 | $317.50 | $76.26 | 0 | 0 |
| $0.02 | 130 | 713 | $320.00 | $87.50 | 1 | 0 |
| $0.02 | 5 | 115 | $322.50 | $81.26 | 0 | 0 |
| $0.03 | 10 | 420 | $325.00 | $83.76 | 0 | 0 |
| $0.06 | 2 | 39 | $327.50 | $86.26 | 0 | 0 |
| $0.04 | 12 | 532 | $330.00 | $95.77 | 2 | 1 |
| $0.05 | 7 | 11 | $332.50 | $91.26 | 0 | 0 |
| $0.03 | 32 | 644 | $335.00 | $93.76 | 0 | 0 |
| $0.03 | 10 | 40 | $337.50 | $96.26 | 0 | 0 |
| $0.05 | 2 | 168 | $340.00 | $98.76 | 0 | 0 |
| $0.03 | 0 | 15 | $342.50 | $101.26 | 0 | 0 |
| $0.05 | 1 | 276 | $345.00 | $103.76 | 0 | 0 |
| $0.02 | 3 | 90 | $347.50 | $106.26 | 0 | 0 |
| $0.01 | 9 | 874 | $350.00 | $116.05 | 1 | 0 |
| $0.03 | 11 | 8 | $352.50 | $111.26 | 0 | 0 |
| $0.01 | 25 | 25 | $355.00 | $113.76 | 0 | 0 |
| $0.01 | 13 | 54 | $357.50 | $116.26 | 0 | 0 |
| $0.01 | 24 | 46 | $360.00 | $118.76 | 0 | 0 |
| $0.02 | 3 | 6 | $362.50 | $121.26 | 0 | 0 |
| $0.05 | 4 | 137 | $365.00 | $123.76 | 0 | 0 |
| $0.01 | 8 | 143 | $367.50 | $126.26 | 0 | 0 |
| $0.01 | 3 | 29 | $370.00 | $128.76 | 0 | 0 |
| $0.01 | 13 | 6 | $372.50 | $131.26 | 0 | 0 |
| $0.00 | 0 | 44 | $375.00 | $133.76 | 0 | 0 |
| $0.10 | 1 | 9 | $377.50 | $136.26 | 0 | 0 |
| $0.00 | 0 | 4 | $380.00 | $138.76 | 0 | 0 |
| $0.00 | 0 | 10 | $382.50 | $148.35 | 1 | 0 |
| $0.00 | 0 | 13 | $385.00 | $155.13 | 1 | 7 |
| $0.01 | 4 | 11 | $387.50 | $157.65 | 1 | 0 |
| $0.00 | 0 | 29 | $390.00 | $148.76 | 0 | 0 |
| $0.01 | 2 | 30 | $392.50 | $151.26 | 0 | 0 |
| $0.01 | 14 | 46 | $395.00 | $153.76 | 0 | 0 |
| $0.00 | 0 | 21 | $397.50 | $156.26 | 0 | 0 |
| $0.01 | 6 | 39 | $400.00 | $158.76 | 0 | 0 |
| $0.00 | 0 | 27 | $402.50 | $161.26 | 0 | 0 |
| $0.00 | 0 | 42 | $405.00 | $163.76 | 0 | 0 |
| $0.00 | 0 | 120 | $407.50 | $166.26 | 0 | 0 |
| $0.00 | 0 | 9 | $410.00 | $168.76 | 0 | 0 |
| $0.00 | 0 | 15 | $412.50 | $171.26 | 0 | 0 |
| $0.00 | 0 | 12 | $415.00 | $173.76 | 0 | 0 |
| $0.00 | 0 | 10 | $417.50 | $176.26 | 0 | 0 |
| $0.00 | 0 | 6 | $420.00 | $178.76 | 0 | 0 |
| $0.00 | 0 | 29 | $422.50 | $181.26 | 0 | 0 |
| $0.00 | 0 | 4 | $425.00 | $183.76 | 0 | 0 |
| $0.00 | 0 | 11 | $427.50 | $186.26 | 0 | 0 |
| $0.00 | 0 | 7 | $430.00 | $188.76 | 0 | 0 |
| $0.00 | 0 | 11 | $432.50 | $191.26 | 0 | 0 |
| $0.00 | 0 | 14 | $435.00 | $193.76 | 0 | 0 |
| $0.00 | 0 | 11 | $437.50 | $196.26 | 0 | 0 |
| $0.00 | 0 | 56 | $440.00 | $198.76 | 0 | 0 |
| $0.00 | 0 | 383 | $442.50 | $201.26 | 0 | 0 |
Oct 30, 2026 (78个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $116.94 | 0 | 2 | $125.00 | $0.03 | 1,217 | 68 |
| $111.96 | 0 | 8 | $130.00 | $0.03 | 9 | 53 |
| $106.98 | 0 | 17 | $135.00 | $0.01 | 2 | 105 |
| $92.05 | 1 | 35 | $140.00 | $0.05 | 2 | 84 |
| $97.02 | 0 | 14 | $145.00 | $0.03 | 4 | 314 |
| $92.04 | 0 | 10 | $150.00 | $0.07 | 8 | 56 |
| $0.00 | 0 | 0 | $152.50 | $0.00 | 0 | 0 |
| $87.07 | 0 | 10 | $155.00 | $0.12 | 7 | 47 |
| $0.00 | 0 | 0 | $157.50 | $0.00 | 0 | 0 |
| $82.11 | 0 | 4 | $160.00 | $0.22 | 6 | 57 |
| $0.00 | 0 | 0 | $162.50 | $0.00 | 0 | 0 |
| $77.15 | 0 | 11 | $165.00 | $0.25 | 7 | 5,030 |
| $0.00 | 0 | 0 | $167.50 | $0.00 | 0 | 0 |
| $62.35 | 1 | 11 | $170.00 | $0.42 | 46 | 582 |
| $0.00 | 0 | 0 | $172.50 | $0.00 | 0 | 0 |
| $67.27 | 0 | 24 | $175.00 | $0.61 | 6 | 265 |
| $0.00 | 0 | 0 | $177.50 | $0.00 | 0 | 0 |
| $55.76 | 4 | 44 | $180.00 | $0.88 | 143 | 413 |
| $0.00 | 0 | 0 | $182.50 | $0.00 | 0 | 0 |
| $49.53 | 1 | 15 | $185.00 | $1.03 | 40 | 244 |
| $0.00 | 0 | 0 | $187.50 | $0.00 | 0 | 0 |
| $52.76 | 0 | 6 | $190.00 | $1.58 | 449 | 3,668 |
| $0.00 | 0 | 0 | $192.50 | $0.00 | 0 | 0 |
| $41.05 | 11 | 70 | $195.00 | $2.05 | 302 | 218 |
| $0.00 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $30.86 | 1 | 75 | $200.00 | $2.95 | 313 | 739 |
| $0.00 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $32.46 | 8 | 35 | $205.00 | $3.65 | 91 | 354 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $23.83 | 417 | 44 | $210.00 | $4.95 | 176 | 508 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $20.45 | 20 | 99 | $215.00 | $6.60 | 149 | 3,671 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $16.90 | 4 | 158 | $220.00 | $8.20 | 1,111 | 825 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $13.95 | 20 | 46 | $225.00 | $10.31 | 152 | 1,128 |
| $13.20 | 482 | 21 | $227.50 | $10.75 | 222 | 31 |
| $11.19 | 97 | 728 | $230.00 | $12.77 | 457 | 691 |
| $10.37 | 75 | 45 | $232.50 | $13.60 | 38 | 410 |
| $8.82 | 140 | 205 | $235.00 | $15.95 | 123 | 1,272 |
| $7.80 | 55 | 18 | $237.50 | $16.20 | 28 | 30 |
| $7.00 | 1,228 | 255 | $240.00 | $18.50 | 2,036 | 684 |
| $6.95 | 36 | 19 | $242.50 | $18.79 | 34 | 10 |
| $5.50 | 808 | 331 | $245.00 | $21.70 | 43 | 672 |
| $5.45 | 74 | 181 | $247.50 | $22.85 | 12 | 52 |
| $4.35 | 598 | 555 | $250.00 | $25.40 | 61 | 727 |
| $3.60 | 49 | 48 | $252.50 | $26.35 | 16 | 57 |
| $3.20 | 528 | 477 | $255.00 | $28.60 | 25 | 590 |
| $2.72 | 108 | 125 | $257.50 | $31.41 | 20 | 53 |
| $2.46 | 885 | 1,483 | $260.00 | $33.53 | 156 | 1,215 |
| $2.20 | 141 | 126 | $262.50 | $33.41 | 6 | 97 |
| $1.78 | 436 | 3,926 | $265.00 | $35.84 | 11 | 532 |
| $2.08 | 189 | 280 | $267.50 | $29.57 | 0 | 23 |
| $1.23 | 825 | 920 | $270.00 | $42.44 | 6 | 901 |
| $1.33 | 157 | 95 | $272.50 | $39.60 | 1 | 21 |
| $0.95 | 439 | 3,620 | $275.00 | $47.60 | 7 | 182 |
| $0.82 | 31 | 305 | $277.50 | $47.20 | 1 | 116 |
| $0.70 | 131 | 1,778 | $280.00 | $46.02 | 12 | 273 |
| $0.83 | 34 | 74 | $282.50 | $50.70 | 1 | 20 |
| $0.45 | 235 | 307 | $285.00 | $48.45 | 2 | 171 |
| $0.46 | 154 | 46 | $287.50 | $47.07 | 0 | 7 |
| $0.43 | 1,161 | 1,785 | $290.00 | $60.25 | 5 | 122 |
| $0.42 | 47 | 23 | $292.50 | $60.55 | 3 | 9 |
| $0.39 | 28 | 427 | $295.00 | $66.30 | 24 | 111 |
| $0.18 | 239 | 1,593 | $300.00 | $71.25 | 37 | 161 |
| $0.17 | 49 | 288 | $305.00 | $76.22 | 13 | 65 |
| $0.16 | 96 | 2,610 | $310.00 | $68.82 | 0 | 34 |
| $0.10 | 17 | 424 | $315.00 | $73.78 | 0 | 24 |
| $0.07 | 126 | 576 | $320.00 | $78.76 | 0 | 3 |
| $0.06 | 13 | 218 | $325.00 | $83.76 | 0 | 0 |
| $0.06 | 41 | 941 | $330.00 | $88.76 | 0 | 0 |
| $0.03 | 3 | 242 | $335.00 | $93.76 | 0 | 0 |
| $0.04 | 15 | 788 | $340.00 | $105.60 | 1 | 0 |
| $0.03 | 42 | 252 | $345.00 | $103.76 | 0 | 0 |
| $0.05 | 5 | 1,882 | $350.00 | $108.76 | 0 | 0 |
| $0.03 | 3 | 80 | $360.00 | $118.76 | 0 | 0 |
| $0.02 | 25 | 54 | $370.00 | $128.76 | 0 | 0 |
| $0.07 | 3 | 49 | $380.00 | $138.76 | 0 | 0 |
Nov 6, 2026 (59个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $103.00 | 9 | 9 | $130.00 | $0.05 | 202 | 415 |
| $106.87 | 0 | 9 | $135.00 | $0.11 | 22 | 53 |
| $101.90 | 0 | 12 | $140.00 | $0.09 | 5 | 47 |
| $84.69 | 2 | 4 | $145.00 | $0.13 | 135 | 36 |
| $84.30 | 1 | 13 | $150.00 | $0.14 | 0 | 12 |
| $87.05 | 0 | 5 | $155.00 | $0.38 | 10 | 15 |
| $82.14 | 0 | 4 | $160.00 | $0.33 | 10 | 10 |
| $77.23 | 0 | 1 | $165.00 | $0.43 | 22 | 14 |
| $72.32 | 0 | 1 | $170.00 | $0.76 | 17 | 31 |
| $67.50 | 0 | 5 | $175.00 | $1.21 | 3 | 62 |
| $62.67 | 0 | 4 | $180.00 | $1.68 | 250 | 212 |
| $49.70 | 6 | 4 | $185.00 | $1.99 | 157 | 179 |
| $43.92 | 4 | 9 | $190.00 | $2.55 | 96 | 299 |
| $37.33 | 1 | 8 | $195.00 | $3.15 | 55 | 257 |
| $44.21 | 0 | 9 | $200.00 | $4.23 | 245 | 351 |
| $30.12 | 467 | 25 | $205.00 | $5.26 | 93 | 119 |
| $29.58 | 6 | 44 | $210.00 | $6.72 | 66 | 268 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $31.85 | 0 | 42 | $215.00 | $8.65 | 26 | 461 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $20.80 | 5 | 37 | $220.00 | $9.75 | 52 | 412 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $15.96 | 27 | 64 | $225.00 | $12.11 | 65 | 575 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $14.00 | 36 | 60 | $230.00 | $14.60 | 123 | 392 |
| $0.00 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $11.30 | 30 | 80 | $235.00 | $16.92 | 57 | 373 |
| $0.00 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $9.35 | 48 | 79 | $240.00 | $19.95 | 145 | 369 |
| $0.00 | 0 | 0 | $242.50 | $0.00 | 0 | 0 |
| $7.50 | 55 | 91 | $245.00 | $24.66 | 33 | 252 |
| $0.00 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $6.69 | 58 | 238 | $250.00 | $28.17 | 40 | 887 |
| $0.00 | 0 | 0 | $252.50 | $0.00 | 0 | 0 |
| $5.25 | 32 | 65 | $255.00 | $32.17 | 10 | 269 |
| $0.00 | 0 | 0 | $257.50 | $0.00 | 0 | 0 |
| $4.35 | 137 | 240 | $260.00 | $35.00 | 14 | 765 |
| $3.20 | 78 | 279 | $265.00 | $38.18 | 9 | 280 |
| $2.65 | 60 | 301 | $270.00 | $40.75 | 4 | 1,175 |
| $2.03 | 65 | 341 | $275.00 | $46.32 | 1 | 572 |
| $1.68 | 87 | 639 | $280.00 | $46.38 | 1 | 137 |
| $1.31 | 60 | 215 | $285.00 | $54.20 | 2 | 70 |
| $0.98 | 36 | 1,671 | $290.00 | $58.90 | 3 | 66 |
| $0.77 | 143 | 175 | $295.00 | $64.30 | 1 | 22 |
| $0.61 | 283 | 1,839 | $300.00 | $71.25 | 2,357 | 31 |
| $0.51 | 27 | 146 | $305.00 | $69.50 | 1 | 39 |
| $0.38 | 32 | 176 | $310.00 | $69.21 | 0 | 21 |
| $0.33 | 52 | 169 | $315.00 | $74.08 | 0 | 3 |
| $0.26 | 45 | 194 | $320.00 | $78.97 | 0 | 4 |
| $0.21 | 21 | 120 | $325.00 | $83.90 | 0 | 3 |
| $0.16 | 9 | 88 | $330.00 | $88.84 | 0 | 7 |
| $0.16 | 4 | 103 | $335.00 | $93.79 | 0 | 0 |
| $0.15 | 4 | 119 | $340.00 | $98.76 | 0 | 0 |
| $0.08 | 5 | 268 | $345.00 | $113.25 | 2 | 0 |
| $0.10 | 45 | 259 | $350.00 | $108.76 | 0 | 0 |
| $0.12 | 0 | 180 | $360.00 | $118.76 | 0 | 0 |
| $0.04 | 4 | 109 | $370.00 | $128.76 | 0 | 0 |
| $0.03 | 5 | 43 | $380.00 | $138.76 | 0 | 0 |
| $0.08 | 3 | 126 | $390.00 | $148.76 | 0 | 0 |
Nov 13, 2026 (49个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $105.65 | 1 | 3 | $130.00 | $0.13 | 3 | 41 |
| $107.05 | 0 | 0 | $135.00 | $0.21 | 2 | 71 |
| $92.75 | 1 | 4 | $140.00 | $0.15 | 0 | 17 |
| $84.74 | 1 | 1 | $145.00 | $0.17 | 1 | 9 |
| $92.22 | 0 | 2 | $150.00 | $0.26 | 0 | 21 |
| $87.30 | 0 | 1 | $155.00 | $0.62 | 2 | 11 |
| $82.38 | 0 | 1 | $160.00 | $0.74 | 8 | 5 |
| $68.30 | 1 | 2 | $165.00 | $0.96 | 1 | 11 |
| $72.73 | 0 | 1 | $170.00 | $1.31 | 2 | 3 |
| $67.90 | 0 | 1 | $175.00 | $1.61 | 7 | 34 |
| $54.15 | 5 | 3 | $180.00 | $2.14 | 122 | 112 |
| $51.40 | 2 | 5 | $185.00 | $2.72 | 77 | 73 |
| $45.48 | 1 | 17 | $190.00 | $3.40 | 102 | 169 |
| $42.60 | 6 | 10 | $195.00 | $4.40 | 40 | 85 |
| $36.50 | 2 | 12 | $200.00 | $5.37 | 131 | 310 |
| $34.15 | 1 | 12 | $205.00 | $6.80 | 150 | 242 |
| $28.32 | 11 | 7 | $210.00 | $8.17 | 114 | 206 |
| $25.68 | 3 | 6 | $215.00 | $9.89 | 160 | 190 |
| $22.84 | 3 | 39 | $220.00 | $12.07 | 502 | 289 |
| $18.30 | 3 | 19 | $225.00 | $14.03 | 271 | 261 |
| $15.60 | 131 | 91 | $230.00 | $16.52 | 123 | 233 |
| $13.55 | 61 | 86 | $235.00 | $19.82 | 64 | 268 |
| $11.45 | 274 | 136 | $240.00 | $22.01 | 49 | 393 |
| $10.35 | 338 | 86 | $245.00 | $25.00 | 238 | 193 |
| $8.14 | 163 | 215 | $250.00 | $28.32 | 967 | 1,203 |
| $6.82 | 38 | 59 | $255.00 | $26.35 | 15 | 369 |
| $5.96 | 288 | 305 | $260.00 | $34.99 | 3 | 327 |
| $4.98 | 25 | 153 | $265.00 | $38.55 | 11 | 163 |
| $4.00 | 85 | 169 | $270.00 | $42.25 | 4 | 381 |
| $3.07 | 174 | 331 | $275.00 | $48.65 | 1 | 91 |
| $2.49 | 45 | 374 | $280.00 | $42.86 | 0 | 347 |
| $2.34 | 45 | 219 | $285.00 | $47.13 | 0 | 36 |
| $1.80 | 29 | 225 | $290.00 | $51.45 | 0 | 699 |
| $1.50 | 5 | 99 | $295.00 | $55.85 | 0 | 19 |
| $1.12 | 57 | 398 | $300.00 | $60.44 | 0 | 10 |
| $1.27 | 1 | 35 | $305.00 | $71.10 | 1 | 2 |
| $0.85 | 16 | 48 | $310.00 | $69.75 | 0 | 3 |
| $0.85 | 6 | 93 | $315.00 | $74.44 | 0 | 31 |
| $0.62 | 3 | 108 | $320.00 | $79.30 | 0 | 2 |
| $0.61 | 4 | 28 | $325.00 | $90.85 | 1 | 1 |
| $0.35 | 78 | 52 | $330.00 | $89.04 | 0 | 1 |
| $0.35 | 2 | 24 | $335.00 | $93.93 | 0 | 2 |
| $0.35 | 6 | 28 | $340.00 | $106.55 | 1 | 1 |
| $0.49 | 0 | 19 | $345.00 | $114.00 | 1 | 1 |
| $0.24 | 3 | 68 | $350.00 | $116.90 | 1 | 0 |
| $0.17 | 9 | 147 | $360.00 | $118.76 | 0 | 0 |
| $0.15 | 1 | 3 | $370.00 | $128.76 | 0 | 0 |
| $0.08 | 13 | 2 | $380.00 | $146.90 | 1 | 0 |
| $0.01 | 6 | 16 | $390.00 | $156.95 | 3 | 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 12:03，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 20:02:21 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
迈威尔科技 讨论区 0 条评论