诺斯罗普格鲁曼
NOC
519.86
+20.23
+4.05%
诺斯罗普格鲁曼
US · NOC
#317 按市值排名
上市于 1970
519.86
+20.23
+4.05%
实时 - 追踪5344个代码 - 心跳于32秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看跌占优
255 448
■ 看涨成交量■ 看跌成交量
- 今日看跌期权成交量是看涨期权的 1.8 倍——这可能意味着看空押注，也可能只是对现有持仓的对冲，仅凭期权成交量无法分辨具体原因。
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90天）隐含的平价年化波动率为28.93%——对应一个标准差的波动区间大约为$445.17–$594.55。
期权隐含区间（约68%概率），90天
$445.17现价 $519.86$594.55
分析师目标价区间（约12个月）
$525.00均值 $644.53$815.00
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90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 |
|---|---|---|---|---|---|
| Jan 15 $760.00 | 看跌 | $235.30 | 100 | 0 | 44.27% |
| Jan 15 $780.00 | 看跌 | $255.30 | 100 | 250 | 45.61% |
| Oct 16 $535.00 | 看涨 | $0.05 | 41 | 158 | 98.05% |
| Oct 16 $520.00 | 看涨 | $0.15 | 38 | 323 | 73.31% |
| Oct 16 $540.00 | 看跌 | $41.12 | 30 | 10 | 0.00% |
| Oct 16 $500.00 | 看涨 | $3.45 | 29 | 101 | 57.49% |
| Oct 16 $500.00 | 看跌 | $3.24 | 28 | 92 | 52.00% |
| Nov 20 $600.00 | 看涨 | $5.89 | 26 | 186 | 31.36% |
| Oct 16 $505.00 | 看涨 | $3.35 | 23 | 94 | 82.22% |
| Oct 16 $485.00 | 看跌 | $0.40 | 22 | 49 | 70.78% |
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 (56个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $65.90 | 0 | 2 | $430.00 | $0.00 | 0 | 1 |
| $60.90 | 0 | 4 | $435.00 | $0.01 | 0 | 68 |
| $55.91 | 0 | 0 | $440.00 | $0.01 | 0 | 34 |
| $50.92 | 0 | 0 | $445.00 | $0.02 | 0 | 41 |
| $45.93 | 0 | 2 | $450.00 | $0.04 | 0 | 37 |
| $40.96 | 0 | 0 | $455.00 | $1.45 | 7 | 39 |
| $36.00 | 0 | 3 | $460.00 | $0.08 | 15 | 49 |
| $31.06 | 0 | 1 | $465.00 | $0.09 | 16 | 152 |
| $26.13 | 0 | 9 | $470.00 | $0.15 | 1 | 171 |
| $21.22 | 0 | 6 | $475.00 | $1.55 | 7 | 90 |
| $18.92 | 4 | 42 | $480.00 | $0.25 | 6 | 101 |
| $12.18 | 0 | 35 | $485.00 | $0.40 | 22 | 49 |
| $9.30 | 12 | 189 | $490.00 | $1.00 | 21 | 129 |
| $5.40 | 9 | 39 | $495.00 | $1.26 | 18 | 61 |
| $3.45 | 29 | 101 | $500.00 | $3.24 | 28 | 92 |
| $3.35 | 23 | 94 | $505.00 | $5.10 | 3 | 72 |
| $1.06 | 14 | 153 | $510.00 | $11.00 | 8 | 140 |
| $1.28 | 1 | 64 | $515.00 | $12.73 | 2 | 91 |
| $0.15 | 38 | 323 | $520.00 | $24.46 | 0 | 0 |
| $0.15 | 0 | 85 | $525.00 | $29.36 | 0 | 0 |
| $0.09 | 0 | 216 | $530.00 | $34.32 | 0 | 0 |
| $0.05 | 41 | 158 | $535.00 | $39.31 | 0 | 0 |
| $0.03 | 0 | 80 | $540.00 | $41.12 | 30 | 10 |
| $0.01 | 0 | 20 | $545.00 | $49.31 | 0 | 0 |
| $0.05 | 2 | 197 | $550.00 | $54.31 | 0 | 0 |
| $0.00 | 0 | 72 | $555.00 | $59.31 | 0 | 0 |
| $0.00 | 0 | 80 | $560.00 | $64.31 | 0 | 0 |
| $0.00 | 0 | 94 | $565.00 | $69.31 | 0 | 0 |
| $0.00 | 0 | 146 | $570.00 | $74.31 | 0 | 0 |
| $0.03 | 4 | 65 | $575.00 | $79.31 | 0 | 0 |
| $0.05 | 3 | 47 | $580.00 | $84.31 | 0 | 0 |
| $0.00 | 0 | 46 | $585.00 | $89.31 | 0 | 1 |
| $0.05 | 1 | 131 | $590.00 | $94.31 | 0 | 0 |
| $0.00 | 0 | 20 | $595.00 | $99.31 | 0 | 0 |
| $0.00 | 0 | 181 | $600.00 | $104.31 | 0 | 0 |
| $0.00 | 0 | 18 | $605.00 | $109.31 | 0 | 0 |
| $0.00 | 0 | 23 | $610.00 | $114.31 | 0 | 0 |
| $0.00 | 0 | 15 | $615.00 | $119.31 | 0 | 0 |
| $0.00 | 0 | 16 | $620.00 | $124.31 | 0 | 0 |
| $0.00 | 0 | 16 | $625.00 | $129.31 | 0 | 0 |
| $0.00 | 0 | 2 | $630.00 | $134.31 | 0 | 0 |
| $0.00 | 0 | 1 | $635.00 | $139.31 | 0 | 0 |
| $0.00 | 0 | 6 | $640.00 | $144.31 | 0 | 0 |
| $0.00 | 0 | 43 | $645.00 | $149.31 | 0 | 0 |
| $0.00 | 0 | 3 | $650.00 | $154.31 | 0 | 0 |
| $0.00 | 0 | 7 | $655.00 | $159.31 | 0 | 0 |
| $0.00 | 0 | 0 | $660.00 | $164.31 | 0 | 0 |
| $0.00 | 0 | 1 | $665.00 | $169.31 | 0 | 0 |
| $0.00 | 0 | 0 | $670.00 | $174.31 | 0 | 0 |
| $0.00 | 0 | 0 | $675.00 | $179.31 | 0 | 0 |
| $0.00 | 0 | 0 | $680.00 | $184.31 | 0 | 0 |
| $0.00 | 0 | 0 | $685.00 | $189.31 | 0 | 0 |
| $0.00 | 0 | 0 | $690.00 | $194.31 | 0 | 0 |
| $0.00 | 0 | 0 | $695.00 | $199.31 | 0 | 0 |
| $0.00 | 0 | 2 | $700.00 | $204.31 | 0 | 0 |
| $0.00 | 0 | 2 | $705.00 | $209.31 | 0 | 0 |
Nov 20, 2026 (105个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $189.88 | 0 | 5 | $340.00 | $0.22 | 0 | 4 |
| $180.08 | 0 | 18 | $350.00 | $0.35 | 0 | 14 |
| $170.34 | 0 | 22 | $360.00 | $0.54 | 0 | 50 |
| $160.60 | 0 | 6 | $370.00 | $0.72 | 0 | 9 |
| $150.85 | 0 | 7 | $380.00 | $0.91 | 0 | 171 |
| $141.11 | 0 | 4 | $390.00 | $1.10 | 0 | 34 |
| $136.23 | 0 | 0 | $395.00 | $1.17 | 2 | 12 |
| $131.46 | 0 | 11 | $400.00 | $1.39 | 0 | 79 |
| $126.69 | 0 | 0 | $405.00 | $1.58 | 0 | 2 |
| $121.92 | 0 | 0 | $410.00 | $1.78 | 0 | 78 |
| $117.15 | 0 | 0 | $415.00 | $1.98 | 0 | 0 |
| $112.38 | 0 | 0 | $420.00 | $2.18 | 0 | 86 |
| $107.61 | 0 | 0 | $425.00 | $2.38 | 0 | 15 |
| $102.84 | 0 | 2 | $430.00 | $2.00 | 4 | 85 |
| $98.21 | 0 | 0 | $435.00 | $2.92 | 0 | 0 |
| $93.58 | 0 | 2 | $440.00 | $3.26 | 0 | 24 |
| $88.95 | 0 | 0 | $445.00 | $3.60 | 0 | 0 |
| $84.32 | 0 | 2 | $450.00 | $3.94 | 0 | 137 |
| $79.90 | 0 | 0 | $455.00 | $4.50 | 0 | 2 |
| $75.48 | 0 | 2 | $460.00 | $5.05 | 0 | 21 |
| $71.06 | 0 | 0 | $465.00 | $5.61 | 0 | 0 |
| $66.64 | 0 | 2 | $470.00 | $6.17 | 0 | 133 |
| $62.89 | 0 | 0 | $475.00 | $7.41 | 0 | 17 |
| $59.15 | 0 | 49 | $480.00 | $10.00 | 1 | 53 |
| $49.70 | 2 | 1 | $485.00 | $9.70 | 5 | 2 |
| $46.10 | 1 | 3 | $490.00 | $11.28 | 2 | 60 |
| $48.75 | 0 | 0 | $495.00 | $12.98 | 2 | 0 |
| $45.43 | 0 | 9 | $500.00 | $15.60 | 12 | 286 |
| $42.11 | 0 | 2 | $505.00 | $16.62 | 0 | 0 |
| $35.00 | 1 | 1 | $510.00 | $18.68 | 2 | 6 |
| $35.46 | 0 | 12 | $515.00 | $20.00 | 0 | 3 |
| $29.00 | 1 | 199 | $520.00 | $22.95 | 3 | 112 |
| $29.77 | 0 | 8 | $525.00 | $23.40 | 2 | 13 |
| $27.41 | 0 | 18 | $530.00 | $27.06 | 0 | 12 |
| $22.00 | 8 | 19 | $535.00 | $31.85 | 1 | 1 |
| $19.00 | 1 | 45 | $540.00 | $32.44 | 0 | 149 |
| $16.10 | 1 | 4 | $545.00 | $35.45 | 0 | 5 |
| $16.60 | 1 | 12 | $550.00 | $40.00 | 1 | 1 |
| $17.22 | 0 | 4 | $555.00 | $42.21 | 0 | 0 |
| $15.52 | 0 | 208 | $560.00 | $45.62 | 0 | 181 |
| $9.70 | 5 | 2 | $565.00 | $49.04 | 0 | 0 |
| $12.13 | 0 | 4 | $570.00 | $52.50 | 0 | 0 |
| $10.70 | 2 | 5 | $575.00 | $55.99 | 0 | 1 |
| $9.55 | 0 | 45 | $580.00 | $60.24 | 0 | 35 |
| $8.67 | 0 | 5 | $585.00 | $64.52 | 0 | 0 |
| $7.79 | 0 | 9 | $590.00 | $68.82 | 0 | 0 |
| $6.91 | 0 | 10 | $595.00 | $73.14 | 0 | 0 |
| $5.89 | 26 | 186 | $600.00 | $77.51 | 0 | 21 |
| $6.09 | 2 | 11 | $605.00 | $81.94 | 0 | 0 |
| $4.87 | 0 | 3 | $610.00 | $86.77 | 0 | 0 |
| $4.57 | 0 | 5 | $615.00 | $91.62 | 0 | 0 |
| $4.28 | 0 | 57 | $620.00 | $96.48 | 0 | 1 |
| $4.03 | 0 | 97 | $625.00 | $101.36 | 0 | 20 |
| $3.77 | 0 | 48 | $630.00 | $106.24 | 0 | 0 |
| $3.51 | 0 | 21 | $635.00 | $111.16 | 0 | 0 |
| $3.26 | 0 | 95 | $640.00 | $116.09 | 0 | 0 |
| $3.00 | 0 | 17 | $645.00 | $121.02 | 0 | 0 |
| $2.74 | 0 | 13 | $650.00 | $126.00 | 0 | 0 |
| $2.48 | 0 | 7 | $655.00 | $131.00 | 0 | 0 |
| $2.23 | 0 | 113 | $660.00 | $136.00 | 0 | 0 |
| $1.97 | 0 | 39 | $665.00 | $141.00 | 0 | 0 |
| $1.71 | 0 | 17 | $670.00 | $146.00 | 0 | 0 |
| $1.46 | 0 | 31 | $675.00 | $151.00 | 0 | 0 |
| $1.29 | 0 | 124 | $680.00 | $156.00 | 0 | 0 |
| $1.13 | 0 | 12 | $685.00 | $161.00 | 0 | 0 |
| $1.00 | 0 | 71 | $690.00 | $166.00 | 0 | 0 |
| $0.88 | 0 | 39 | $695.00 | $171.00 | 0 | 0 |
| $0.77 | 0 | 24 | $700.00 | $176.00 | 0 | 0 |
| $0.67 | 0 | 6 | $705.00 | $181.00 | 0 | 0 |
| $0.59 | 0 | 9 | $710.00 | $186.00 | 0 | 0 |
| $0.51 | 0 | 20 | $715.00 | $191.00 | 0 | 0 |
| $0.45 | 0 | 12 | $720.00 | $196.00 | 0 | 0 |
| $0.39 | 0 | 2 | $725.00 | $201.00 | 0 | 0 |
| $0.34 | 0 | 1 | $730.00 | $206.00 | 0 | 0 |
| $0.30 | 0 | 0 | $735.00 | $211.00 | 0 | 0 |
| $0.26 | 0 | 8 | $740.00 | $216.00 | 0 | 0 |
| $0.22 | 0 | 17 | $745.00 | $221.00 | 0 | 0 |
| $0.19 | 0 | 4 | $750.00 | $226.00 | 0 | 0 |
| $0.17 | 0 | 0 | $755.00 | $231.00 | 0 | 0 |
| $0.15 | 0 | 3 | $760.00 | $236.00 | 0 | 0 |
| $0.13 | 0 | 0 | $765.00 | $241.00 | 0 | 0 |
| $0.11 | 0 | 0 | $770.00 | $246.00 | 0 | 0 |
| $0.09 | 0 | 0 | $775.00 | $251.00 | 0 | 0 |
| $0.08 | 0 | 1 | $780.00 | $256.00 | 0 | 0 |
| $0.07 | 0 | 0 | $785.00 | $261.00 | 0 | 0 |
| $0.06 | 0 | 0 | $790.00 | $266.00 | 0 | 0 |
| $0.05 | 0 | 0 | $795.00 | $271.00 | 0 | 0 |
| $0.04 | 0 | 2 | $800.00 | $276.00 | 0 | 0 |
| $0.04 | 0 | 0 | $805.00 | $281.00 | 0 | 0 |
| $0.03 | 0 | 0 | $810.00 | $286.00 | 0 | 0 |
| $0.03 | 0 | 1 | $815.00 | $291.00 | 0 | 0 |
| $0.02 | 0 | 0 | $820.00 | $296.00 | 0 | 0 |
| $0.02 | 0 | 2 | $825.00 | $301.00 | 0 | 0 |
| $0.01 | 0 | 0 | $840.00 | $316.00 | 0 | 0 |
| $0.01 | 0 | 1 | $860.00 | $336.00 | 0 | 0 |
| $0.00 | 0 | 0 | $880.00 | $356.00 | 0 | 0 |
| $0.00 | 0 | 0 | $900.00 | $376.00 | 0 | 0 |
| $0.00 | 0 | 0 | $920.00 | $396.00 | 0 | 0 |
| $0.00 | 0 | 0 | $940.00 | $416.00 | 0 | 0 |
| $0.00 | 0 | 0 | $960.00 | $436.00 | 0 | 0 |
| $0.00 | 0 | 0 | $980.00 | $456.00 | 0 | 0 |
| $0.00 | 0 | 1 | $1,000.00 | $476.00 | 0 | 0 |
| $0.00 | 0 | 0 | $1,020.00 | $496.00 | 0 | 0 |
| $0.00 | 0 | 0 | $1,040.00 | $516.00 | 0 | 0 |
| $0.00 | 0 | 0 | $1,060.00 | $536.00 | 0 | 0 |
Dec 18, 2026 (92个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $239.39 | 0 | 0 | $290.00 | $0.77 | 0 | 338 |
| $234.54 | 0 | 1 | $295.00 | $0.90 | 0 | 8 |
| $229.70 | 0 | 1 | $300.00 | $1.03 | 0 | 33 |
| $224.85 | 0 | 1 | $305.00 | $1.16 | 0 | 22 |
| $220.00 | 0 | 12 | $310.00 | $1.28 | 0 | 12 |
| $215.16 | 0 | 2 | $315.00 | $1.41 | 0 | 7 |
| $210.31 | 0 | 7 | $320.00 | $1.54 | 0 | 36 |
| $205.47 | 0 | 1 | $325.00 | $1.66 | 0 | 11 |
| $200.63 | 0 | 0 | $330.00 | $1.79 | 0 | 21 |
| $195.78 | 0 | 1 | $335.00 | $1.92 | 0 | 21 |
| $190.94 | 0 | 11 | $340.00 | $2.05 | 0 | 31 |
| $186.10 | 0 | 17 | $345.00 | $2.17 | 0 | 6 |
| $181.25 | 0 | 17 | $350.00 | $2.30 | 0 | 47 |
| $176.41 | 0 | 1 | $355.00 | $2.43 | 0 | 0 |
| $171.57 | 0 | 0 | $360.00 | $2.56 | 0 | 16 |
| $166.73 | 0 | 1 | $365.00 | $2.68 | 0 | 31 |
| $161.89 | 0 | 1 | $370.00 | $2.81 | 0 | 13 |
| $157.05 | 0 | 6 | $375.00 | $2.94 | 0 | 15 |
| $152.21 | 0 | 0 | $380.00 | $3.07 | 0 | 6 |
| $144.50 | 2 | 1 | $385.00 | $3.20 | 0 | 0 |
| $142.53 | 0 | 0 | $390.00 | $1.20 | 1 | 23 |
| $137.69 | 0 | 0 | $395.00 | $3.46 | 0 | 2 |
| $132.85 | 0 | 20 | $400.00 | $3.59 | 0 | 82 |
| $128.05 | 0 | 0 | $405.00 | $3.76 | 0 | 7 |
| $123.26 | 0 | 1 | $410.00 | $3.94 | 0 | 5 |
| $118.47 | 0 | 0 | $415.00 | $4.12 | 0 | 43 |
| $113.68 | 0 | 0 | $420.00 | $4.30 | 0 | 28 |
| $108.89 | 0 | 1 | $425.00 | $4.48 | 0 | 26 |
| $104.10 | 0 | 1 | $430.00 | $4.66 | 0 | 7 |
| $99.31 | 0 | 3 | $435.00 | $4.84 | 0 | 28 |
| $94.52 | 0 | 3 | $440.00 | $5.02 | 0 | 35 |
| $90.29 | 0 | 3 | $445.00 | $5.77 | 0 | 9 |
| $86.05 | 0 | 2 | $450.00 | $6.53 | 0 | 118 |
| $81.82 | 0 | 3 | $455.00 | $7.29 | 0 | 30 |
| $77.59 | 0 | 3 | $460.00 | $8.04 | 0 | 16 |
| $73.36 | 0 | 4 | $465.00 | $8.80 | 0 | 12 |
| $69.28 | 0 | 4 | $470.00 | $9.71 | 0 | 16 |
| $65.31 | 0 | 0 | $475.00 | $10.73 | 0 | 16 |
| $61.78 | 0 | 21 | $480.00 | $12.20 | 1 | 37 |
| $58.26 | 0 | 20 | $485.00 | $13.68 | 0 | 15 |
| $54.74 | 0 | 1 | $490.00 | $15.16 | 0 | 35 |
| $51.48 | 0 | 4 | $495.00 | $16.90 | 0 | 43 |
| $48.22 | 0 | 2 | $500.00 | $18.64 | 0 | 31 |
| $45.16 | 0 | 11 | $505.00 | $20.58 | 0 | 27 |
| $42.11 | 0 | 5 | $510.00 | $22.53 | 0 | 17 |
| $39.06 | 0 | 2 | $515.00 | $24.48 | 0 | 24 |
| $36.39 | 0 | 4 | $520.00 | $26.82 | 0 | 62 |
| $32.70 | 7 | 11 | $525.00 | $29.16 | 0 | 101 |
| $31.29 | 0 | 24 | $530.00 | $32.49 | 8 | 181 |
| $28.85 | 0 | 9 | $535.00 | $34.28 | 0 | 31 |
| $22.40 | 1 | 86 | $540.00 | $38.40 | 4 | 12 |
| $24.26 | 0 | 100 | $545.00 | $39.71 | 0 | 18 |
| $18.60 | 2 | 24 | $550.00 | $42.58 | 0 | 202 |
| $19.97 | 0 | 19 | $555.00 | $45.46 | 0 | 42 |
| $17.70 | 1 | 44 | $560.00 | $48.96 | 0 | 25 |
| $17.21 | 0 | 4 | $565.00 | $52.74 | 0 | 4 |
| $15.97 | 0 | 48 | $570.00 | $56.53 | 0 | 7 |
| $14.73 | 0 | 7 | $575.00 | $60.32 | 0 | 17 |
| $13.49 | 0 | 58 | $580.00 | $64.13 | 0 | 15 |
| $12.25 | 0 | 37 | $585.00 | $67.95 | 0 | 2 |
| $9.00 | 2 | 32 | $590.00 | $71.99 | 0 | 3 |
| $10.28 | 0 | 5 | $595.00 | $76.12 | 0 | 3 |
| $9.34 | 0 | 75 | $600.00 | $80.27 | 0 | 17 |
| $8.39 | 0 | 7 | $605.00 | $84.44 | 0 | 3 |
| $7.45 | 0 | 12 | $610.00 | $88.64 | 0 | 4 |
| $6.51 | 0 | 12 | $615.00 | $92.89 | 0 | 20 |
| $6.11 | 0 | 27 | $620.00 | $97.59 | 0 | 6 |
| $4.53 | 0 | 109 | $640.00 | $116.55 | 0 | 2 |
| $2.35 | 1 | 185 | $660.00 | $136.08 | 0 | 4 |
| $3.20 | 0 | 185 | $680.00 | $156.01 | 0 | 0 |
| $2.98 | 0 | 72 | $700.00 | $176.00 | 0 | 0 |
| $2.76 | 0 | 20 | $720.00 | $196.00 | 0 | 0 |
| $2.53 | 0 | 119 | $740.00 | $216.00 | 0 | 0 |
| $2.31 | 0 | 50 | $760.00 | $236.00 | 0 | 0 |
| $2.09 | 0 | 30 | $780.00 | $256.00 | 0 | 0 |
| $1.87 | 0 | 13 | $800.00 | $276.00 | 0 | 0 |
| $1.65 | 0 | 7 | $820.00 | $296.00 | 0 | 0 |
| $1.43 | 0 | 5 | $840.00 | $316.00 | 0 | 0 |
| $1.20 | 0 | 0 | $860.00 | $336.00 | 0 | 0 |
| $0.98 | 0 | 1 | $880.00 | $356.00 | 0 | 0 |
| $0.76 | 0 | 2 | $900.00 | $376.00 | 0 | 0 |
| $0.59 | 0 | 0 | $920.00 | $396.00 | 0 | 0 |
| $0.46 | 0 | 0 | $940.00 | $416.00 | 0 | 0 |
| $0.35 | 0 | 0 | $960.00 | $436.00 | 0 | 0 |
| $0.27 | 0 | 3 | $980.00 | $456.00 | 0 | 0 |
| $0.21 | 0 | 0 | $1,000.00 | $476.00 | 0 | 0 |
| $0.16 | 0 | 0 | $1,020.00 | $496.00 | 0 | 0 |
| $0.12 | 0 | 0 | $1,040.00 | $516.00 | 0 | 0 |
| $0.10 | 0 | 3 | $1,060.00 | $536.00 | 0 | 0 |
| $0.07 | 0 | 5 | $1,080.00 | $556.00 | 0 | 0 |
| $0.06 | 0 | 81 | $1,100.00 | $576.00 | 0 | 0 |
| $0.04 | 0 | 40 | $1,120.00 | $596.00 | 0 | 0 |
Jan 15, 2027 (65个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $298.12 | 0 | 3 | $230.00 | $0.66 | 0 | 9 |
| $288.28 | 0 | 5 | $240.00 | $0.72 | 0 | 25 |
| $278.45 | 0 | 6 | $250.00 | $0.79 | 0 | 9 |
| $268.64 | 0 | 5 | $260.00 | $0.85 | 0 | 3 |
| $258.83 | 0 | 5 | $270.00 | $0.92 | 0 | 13 |
| $249.03 | 0 | 0 | $280.00 | $0.98 | 0 | 7 |
| $239.23 | 0 | 0 | $290.00 | $1.05 | 0 | 253 |
| $229.43 | 0 | 1 | $300.00 | $1.11 | 0 | 28 |
| $219.63 | 0 | 0 | $310.00 | $1.18 | 0 | 16 |
| $209.82 | 0 | 1 | $320.00 | $1.24 | 0 | 28 |
| $200.02 | 0 | 1 | $330.00 | $1.31 | 0 | 14 |
| $190.22 | 0 | 1 | $340.00 | $1.37 | 0 | 7 |
| $180.42 | 0 | 5 | $350.00 | $1.64 | 2 | 44 |
| $170.62 | 0 | 3 | $360.00 | $1.51 | 0 | 21 |
| $160.81 | 0 | 0 | $370.00 | $1.57 | 0 | 31 |
| $151.01 | 0 | 1 | $380.00 | $1.64 | 0 | 41 |
| $141.21 | 0 | 3 | $390.00 | $1.71 | 0 | 28 |
| $132.18 | 0 | 35 | $400.00 | $2.56 | 0 | 384 |
| $123.18 | 0 | 2 | $410.00 | $3.43 | 0 | 66 |
| $114.17 | 0 | 8 | $420.00 | $4.31 | 0 | 41 |
| $104.57 | 1 | 22 | $430.00 | $5.38 | 0 | 45 |
| $96.54 | 0 | 20 | $440.00 | $6.46 | 0 | 43 |
| $87.84 | 0 | 23 | $450.00 | $6.94 | 3 | 122 |
| $79.78 | 0 | 11 | $460.00 | $10.00 | 1 | 153 |
| $72.36 | 0 | 38 | $470.00 | $11.95 | 1 | 47 |
| $65.62 | 0 | 12 | $480.00 | $15.19 | 0 | 73 |
| $58.89 | 0 | 86 | $490.00 | $18.40 | 0 | 131 |
| $52.16 | 0 | 84 | $500.00 | $21.90 | 6 | 361 |
| $46.58 | 0 | 225 | $510.00 | $26.02 | 0 | 36 |
| $41.01 | 0 | 45 | $520.00 | $30.43 | 0 | 174 |
| $35.43 | 0 | 24 | $530.00 | $34.86 | 0 | 1,535 |
| $31.00 | 0 | 28 | $540.00 | $40.44 | 0 | 34 |
| $27.15 | 0 | 95 | $550.00 | $46.62 | 0 | 87 |
| $23.55 | 0 | 41 | $560.00 | $53.06 | 0 | 27 |
| $19.95 | 0 | 88 | $570.00 | $59.55 | 0 | 35 |
| $15.60 | 2 | 207 | $580.00 | $67.20 | 0 | 25 |
| $12.94 | 1 | 46 | $590.00 | $74.99 | 0 | 16 |
| $12.94 | 0 | 178 | $600.00 | $82.85 | 0 | 55 |
| $9.81 | 1 | 33 | $610.00 | $91.39 | 0 | 30 |
| $8.15 | 1 | 199 | $620.00 | $99.99 | 0 | 34 |
| $5.80 | 1 | 227 | $640.00 | $117.80 | 0 | 102 |
| $5.42 | 0 | 104 | $660.00 | $136.69 | 0 | 58 |
| $4.10 | 0 | 85 | $680.00 | $156.11 | 0 | 11 |
| $2.78 | 0 | 107 | $700.00 | $176.00 | 0 | 0 |
| $2.06 | 0 | 74 | $720.00 | $196.00 | 0 | 0 |
| $1.70 | 0 | 28 | $740.00 | $216.00 | 0 | 0 |
| $1.33 | 0 | 54 | $760.00 | $235.30 | 100 | 0 |
| $0.97 | 0 | 21 | $780.00 | $255.30 | 100 | 250 |
| $0.67 | 0 | 282 | $800.00 | $276.00 | 0 | 0 |
| $0.47 | 0 | 16 | $820.00 | $296.00 | 0 | 0 |
| $0.32 | 0 | 20 | $840.00 | $316.00 | 0 | 0 |
| $0.22 | 0 | 31 | $860.00 | $336.00 | 0 | 0 |
| $0.15 | 0 | 19 | $880.00 | $356.00 | 0 | 0 |
| $0.11 | 0 | 21 | $900.00 | $376.00 | 0 | 0 |
| $0.07 | 0 | 27 | $920.00 | $396.00 | 0 | 0 |
| $0.05 | 0 | 8 | $940.00 | $416.00 | 0 | 0 |
| $0.03 | 0 | 0 | $960.00 | $436.00 | 0 | 0 |
| $0.02 | 0 | 36 | $980.00 | $456.00 | 0 | 0 |
| $0.02 | 0 | 5 | $1,000.00 | $476.00 | 0 | 0 |
| $0.01 | 0 | 0 | $1,020.00 | $496.00 | 0 | 0 |
| $0.01 | 0 | 8 | $1,040.00 | $516.00 | 0 | 0 |
| $0.00 | 0 | 2 | $1,060.00 | $536.00 | 0 | 0 |
| $0.00 | 0 | 3 | $1,080.00 | $556.00 | 0 | 0 |
| $0.00 | 0 | 86 | $1,100.00 | $576.00 | 0 | 0 |
| $0.00 | 0 | 23 | $1,120.00 | $596.00 | 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2026-10-16 20:46，每日更新几次，非实时数据。
仅供参考，不构成投资建议。期权交易存在风险，并非适合所有投资者。
报价时间 2026-10-16 20:02:13 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
诺斯罗普格鲁曼 讨论区 0 条评论