奥克塔公司
OKTA
187.26
-21.26
-10.20%
奥克塔公司
US · OKTA
#590 按市值排名
上市于 2017
187.26
-21.26
-10.20%
实时 - 追踪5344个代码 - 心跳于261秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看跌占优
7082 8261
■ 看涨成交量■ 看跌成交量
- 今日看涨与看跌期权成交量较为接近——期权资金流向没有明显的方向性倾斜。
期权隐含波动区间 vs 分析师目标价
该期权链最远到期日（Nov 13, 2026，还剩27天）隐含的平价年化波动率为62.39%——对应一个标准差的波动区间大约为$155.48–$219.04。
期权隐含区间（约68%概率），27天
$155.48现价 $187.26$219.04
分析师目标价区间（约12个月）
$143.00均值 $211.47$245.00
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 9 $225.00 | 看跌 | $1.24 | 714 | 642 | 66.86% |
| Oct 2 $215.00 | 看涨 | $1.88 | 673 | 897 | 118.83% |
| Oct 9 $222.50 | 看跌 | $0.26 | 673 | 631 | 62.38% |
| Oct 23 $182.50 | 看跌 | $5.06 | 628 | 78 | 72.69% |
| Oct 16 $210.00 | 看跌 | $3.86 | 537 | 545 | 126.94% |
| Oct 16 $205.00 | 看跌 | $1.85 | 526 | 580 | 131.45% |
| Oct 2 $220.00 | 看涨 | $0.85 | 493 | 482 | 122.47% |
| Oct 16 $235.00 | 看跌 | $25.78 | 402 | 2 | 255.97% |
| Oct 23 $180.00 | 看跌 | $4.20 | 369 | 82 | 76.41% |
| Oct 23 $200.00 | 看涨 | $2.30 | 327 | 52 | 65.68% |
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）
Oct 2, 2026 (85个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $134.24 | 0 | 4 | $75.00 | $0.00 | 0 | 0 |
| $129.24 | 0 | 1 | $80.00 | $0.00 | 0 | 0 |
| $124.24 | 0 | 0 | $85.00 | $0.00 | 0 | 2 |
| $119.24 | 0 | 3 | $90.00 | $0.00 | 0 | 4 |
| $114.25 | 0 | 1 | $95.00 | $0.00 | 0 | 77 |
| $109.37 | 1 | 10 | $100.00 | $0.00 | 0 | 203 |
| $104.47 | 1 | 2 | $105.00 | $1.04 | 1 | 272 |
| $99.25 | 0 | 0 | $110.00 | $1.10 | 1 | 76 |
| $94.66 | 1 | 19 | $115.00 | $0.00 | 0 | 53 |
| $95.96 | 15 | 42 | $116.00 | $0.00 | 0 | 52 |
| $95.03 | 15 | 76 | $117.00 | $0.00 | 0 | 123 |
| $93.27 | 2 | 75 | $118.00 | $0.00 | 0 | 141 |
| $92.33 | 27 | 45 | $119.00 | $0.00 | 0 | 47 |
| $91.56 | 26 | 49 | $120.00 | $0.00 | 0 | 114 |
| $90.75 | 1 | 12 | $121.00 | $0.00 | 0 | 39 |
| $89.82 | 1 | 12 | $122.00 | $0.00 | 0 | 138 |
| $88.65 | 3 | 3 | $123.00 | $0.00 | 0 | 35 |
| $87.72 | 4 | 71 | $124.00 | $0.00 | 0 | 66 |
| $86.47 | 2 | 82 | $125.00 | $0.00 | 0 | 101 |
| $85.45 | 2 | 9 | $126.00 | $0.00 | 0 | 155 |
| $83.99 | 18 | 16 | $127.00 | $0.00 | 0 | 40 |
| $83.06 | 17 | 104 | $128.00 | $0.00 | 0 | 9 |
| $80.25 | 0 | 126 | $129.00 | $0.00 | 0 | 82 |
| $79.25 | 0 | 20 | $130.00 | $0.00 | 0 | 206 |
| $78.25 | 0 | 5 | $131.00 | $0.00 | 0 | 215 |
| $79.67 | 1 | 1 | $132.00 | $0.00 | 0 | 147 |
| $78.74 | 1 | 6 | $133.00 | $0.00 | 0 | 66 |
| $75.25 | 0 | 51 | $134.00 | $0.00 | 0 | 2 |
| $74.25 | 0 | 9 | $135.00 | $0.00 | 0 | 28 |
| $73.25 | 0 | 2 | $136.00 | $0.00 | 0 | 8 |
| $72.25 | 0 | 5 | $137.00 | $0.00 | 0 | 15 |
| $71.25 | 0 | 1 | $138.00 | $0.00 | 0 | 55 |
| $70.26 | 0 | 19 | $139.00 | $0.00 | 0 | 131 |
| $69.26 | 0 | 41 | $140.00 | $0.00 | 0 | 153 |
| $68.26 | 0 | 22 | $141.00 | $0.00 | 0 | 232 |
| $67.26 | 0 | 67 | $142.00 | $0.00 | 0 | 103 |
| $66.26 | 0 | 22 | $143.00 | $0.00 | 0 | 56 |
| $65.86 | 12 | 3 | $144.00 | $0.00 | 0 | 19 |
| $66.13 | 17 | 5 | $145.00 | $0.00 | 0 | 41 |
| $66.10 | 22 | 4 | $146.00 | $0.00 | 0 | 12 |
| $65.13 | 21 | 12 | $147.00 | $0.00 | 0 | 16 |
| $64.20 | 3 | 33 | $148.00 | $0.00 | 0 | 42 |
| $62.26 | 10 | 23 | $149.00 | $0.00 | 0 | 110 |
| $61.28 | 11 | 25 | $150.00 | $0.00 | 0 | 66 |
| $56.76 | 0 | 38 | $152.50 | $0.00 | 0 | 37 |
| $55.40 | 10 | 48 | $155.00 | $0.00 | 0 | 61 |
| $52.89 | 10 | 26 | $157.50 | $0.00 | 0 | 67 |
| $52.28 | 11 | 53 | $160.00 | $0.02 | 8 | 57 |
| $47.83 | 10 | 14 | $162.50 | $0.00 | 0 | 41 |
| $46.18 | 21 | 41 | $165.00 | $0.00 | 0 | 103 |
| $42.87 | 10 | 41 | $167.50 | $0.00 | 0 | 94 |
| $41.22 | 1 | 48 | $170.00 | $0.00 | 0 | 117 |
| $36.76 | 0 | 39 | $172.50 | $0.00 | 0 | 79 |
| $37.55 | 1 | 13 | $175.00 | $0.00 | 0 | 350 |
| $31.67 | 13 | 7 | $177.50 | $0.01 | 1 | 325 |
| $32.00 | 8 | 674 | $180.00 | $0.02 | 1 | 218 |
| $26.82 | 0 | 5 | $182.50 | $0.02 | 4 | 131 |
| $27.33 | 3 | 104 | $185.00 | $0.02 | 40 | 146 |
| $21.92 | 0 | 15 | $187.50 | $0.10 | 1 | 72 |
| $22.15 | 20 | 121 | $190.00 | $0.05 | 13 | 397 |
| $17.01 | 0 | 33 | $192.50 | $0.01 | 7 | 176 |
| $17.38 | 21 | 92 | $195.00 | $0.01 | 46 | 957 |
| $15.10 | 4 | 806 | $197.50 | $0.12 | 7 | 280 |
| $13.00 | 21 | 907 | $200.00 | $0.14 | 14 | 607 |
| $9.70 | 11 | 513 | $202.50 | $0.40 | 57 | 113 |
| $7.72 | 14 | 214 | $205.00 | $0.53 | 48 | 277 |
| $5.78 | 8 | 116 | $207.50 | $1.30 | 47 | 329 |
| $4.60 | 256 | 432 | $210.00 | $1.95 | 67 | 362 |
| $3.10 | 48 | 186 | $212.50 | $2.80 | 52 | 27 |
| $1.88 | 673 | 897 | $215.00 | $4.25 | 4 | 51 |
| $1.20 | 251 | 1,033 | $217.50 | $9.60 | 0 | 0 |
| $0.85 | 493 | 482 | $220.00 | $7.80 | 1 | 2 |
| $0.63 | 2 | 59 | $222.50 | $10.10 | 1 | 4 |
| $0.25 | 67 | 160 | $225.00 | $13.00 | 3 | 4 |
| $0.33 | 0 | 31 | $227.50 | $18.61 | 0 | 0 |
| $0.10 | 6 | 474 | $230.00 | $19.50 | 3 | 5 |
| $0.13 | 1 | 127 | $232.50 | $23.49 | 0 | 0 |
| $0.03 | 23 | 61 | $235.00 | $25.96 | 0 | 5 |
| $0.08 | 1 | 6 | $237.50 | $28.46 | 0 | 0 |
| $0.05 | 1 | 133 | $240.00 | $30.95 | 0 | 0 |
| $0.03 | 9 | 18 | $242.50 | $33.45 | 0 | 0 |
| $0.02 | 78 | 136 | $250.00 | $40.94 | 0 | 0 |
| $0.10 | 0 | 39 | $260.00 | $50.92 | 0 | 0 |
| $0.08 | 0 | 5 | $270.00 | $57.90 | 10 | 0 |
| $0.06 | 0 | 30 | $280.00 | $70.90 | 0 | 0 |
Oct 9, 2026 (86个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $140.21 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $135.21 | 0 | 1 | $85.00 | $0.00 | 0 | 0 |
| $130.21 | 0 | 0 | $90.00 | $0.00 | 0 | 42 |
| $125.21 | 0 | 2 | $95.00 | $0.00 | 0 | 34 |
| $120.21 | 0 | 1 | $100.00 | $0.00 | 0 | 12 |
| $115.21 | 0 | 0 | $105.00 | $0.00 | 0 | 23 |
| $110.21 | 0 | 1 | $110.00 | $0.00 | 0 | 35 |
| $105.48 | 1 | 0 | $115.00 | $0.00 | 0 | 22 |
| $104.55 | 1 | 0 | $116.00 | $0.00 | 0 | 10 |
| $103.48 | 4 | 0 | $117.00 | $0.00 | 0 | 33 |
| $102.56 | 4 | 0 | $118.00 | $0.00 | 0 | 30 |
| $101.21 | 0 | 1 | $119.00 | $0.00 | 0 | 19 |
| $100.21 | 0 | 1 | $120.00 | $0.00 | 0 | 21 |
| $99.21 | 0 | 1 | $121.00 | $0.00 | 0 | 22 |
| $98.21 | 0 | 0 | $122.00 | $0.00 | 0 | 14 |
| $97.21 | 0 | 2 | $123.00 | $0.00 | 0 | 18 |
| $96.21 | 0 | 3 | $124.00 | $0.00 | 0 | 6 |
| $95.80 | 1 | 12 | $125.00 | $0.00 | 0 | 12 |
| $94.88 | 1 | 12 | $126.00 | $0.00 | 0 | 169 |
| $93.21 | 0 | 5 | $127.00 | $0.00 | 0 | 161 |
| $92.21 | 0 | 6 | $128.00 | $0.00 | 0 | 44 |
| $91.93 | 5 | 1 | $129.00 | $0.00 | 0 | 30 |
| $91.00 | 5 | 2 | $130.00 | $0.00 | 0 | 32 |
| $89.92 | 2 | 9 | $131.00 | $0.00 | 0 | 15 |
| $89.00 | 2 | 0 | $132.00 | $0.00 | 0 | 206 |
| $87.21 | 0 | 2 | $133.00 | $0.00 | 0 | 17 |
| $87.32 | 4 | 1 | $134.00 | $0.00 | 0 | 8 |
| $86.39 | 4 | 2 | $135.00 | $0.00 | 0 | 14 |
| $84.21 | 0 | 1 | $136.00 | $0.00 | 0 | 25 |
| $83.21 | 0 | 0 | $137.00 | $0.00 | 0 | 24 |
| $82.21 | 0 | 0 | $138.00 | $0.00 | 0 | 26 |
| $81.21 | 0 | 5 | $139.00 | $0.00 | 0 | 19 |
| $80.21 | 0 | 6 | $140.00 | $0.00 | 0 | 11 |
| $79.21 | 0 | 0 | $141.00 | $0.00 | 0 | 75 |
| $78.21 | 0 | 0 | $142.00 | $0.00 | 0 | 74 |
| $77.21 | 0 | 3 | $143.00 | $0.00 | 0 | 30 |
| $76.21 | 0 | 0 | $144.00 | $0.00 | 0 | 18 |
| $75.21 | 0 | 1 | $145.00 | $0.00 | 0 | 65 |
| $74.21 | 0 | 1 | $146.00 | $0.00 | 0 | 17 |
| $73.21 | 0 | 1 | $147.00 | $0.00 | 0 | 40 |
| $72.21 | 0 | 1 | $148.00 | $0.00 | 0 | 29 |
| $71.21 | 0 | 21 | $149.00 | $0.00 | 0 | 12 |
| $70.21 | 0 | 19 | $150.00 | $0.00 | 0 | 175 |
| $67.71 | 0 | 8 | $152.50 | $0.00 | 0 | 190 |
| $65.21 | 0 | 8 | $155.00 | $0.00 | 0 | 202 |
| $63.00 | 1 | 16 | $157.50 | $0.00 | 0 | 73 |
| $64.88 | 4 | 16 | $160.00 | $0.00 | 0 | 32 |
| $63.45 | 10 | 18 | $162.50 | $0.00 | 0 | 84 |
| $55.21 | 0 | 16 | $165.00 | $0.00 | 0 | 123 |
| $52.71 | 0 | 14 | $167.50 | $0.00 | 0 | 146 |
| $50.21 | 0 | 14 | $170.00 | $0.00 | 0 | 175 |
| $47.71 | 0 | 2 | $172.50 | $0.00 | 0 | 301 |
| $45.21 | 0 | 29 | $175.00 | $0.00 | 0 | 83 |
| $42.71 | 0 | 6 | $177.50 | $0.00 | 0 | 201 |
| $40.21 | 0 | 321 | $180.00 | $0.00 | 0 | 242 |
| $37.71 | 0 | 0 | $182.50 | $0.00 | 0 | 24 |
| $35.65 | 1 | 15 | $185.00 | $0.00 | 0 | 214 |
| $32.71 | 0 | 10 | $187.50 | $0.00 | 0 | 242 |
| $30.21 | 0 | 24 | $190.00 | $0.01 | 0 | 309 |
| $27.71 | 0 | 193 | $192.50 | $0.01 | 0 | 26 |
| $27.64 | 5 | 25 | $195.00 | $0.03 | 0 | 85 |
| $26.65 | 5 | 8 | $197.50 | $0.04 | 0 | 99 |
| $24.00 | 9 | 91 | $200.00 | $0.06 | 0 | 365 |
| $17.77 | 0 | 29 | $202.50 | $0.08 | 0 | 48 |
| $19.40 | 5 | 70 | $205.00 | $0.15 | 0 | 388 |
| $12.91 | 0 | 31 | $207.50 | $0.04 | 1 | 589 |
| $14.55 | 107 | 112 | $210.00 | $0.06 | 58 | 582 |
| $12.45 | 3 | 130 | $212.50 | $0.05 | 37 | 90 |
| $10.26 | 59 | 222 | $215.00 | $0.03 | 40 | 140 |
| $7.10 | 13 | 116 | $217.50 | $0.40 | 105 | 69 |
| $5.16 | 69 | 451 | $220.00 | $0.08 | 152 | 141 |
| $2.76 | 84 | 209 | $222.50 | $0.26 | 673 | 631 |
| $1.76 | 150 | 345 | $225.00 | $1.24 | 714 | 642 |
| $0.55 | 42 | 71 | $227.50 | $3.35 | 17 | 25 |
| $0.12 | 77 | 348 | $230.00 | $10.07 | 0 | 2 |
| $0.05 | 18 | 223 | $232.50 | $12.60 | 2 | 6 |
| $0.06 | 20 | 287 | $235.00 | $9.40 | 7 | 0 |
| $0.10 | 0 | 245 | $237.50 | $17.41 | 0 | 0 |
| $0.05 | 0 | 389 | $240.00 | $19.86 | 0 | 0 |
| $0.01 | 5 | 224 | $242.50 | $22.33 | 0 | 0 |
| $0.01 | 0 | 24 | $245.00 | $24.82 | 0 | 0 |
| $0.00 | 0 | 138 | $247.50 | $27.32 | 0 | 0 |
| $0.00 | 0 | 96 | $250.00 | $29.81 | 0 | 0 |
| $0.00 | 0 | 12 | $260.00 | $39.81 | 0 | 0 |
| $0.00 | 0 | 5 | $270.00 | $49.81 | 0 | 0 |
| $0.00 | 0 | 30 | $280.00 | $59.81 | 0 | 0 |
Oct 16, 2026 (63个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $127.08 | 0 | 1 | $85.00 | $0.00 | 0 | 7 |
| $122.08 | 0 | 1 | $90.00 | $0.00 | 0 | 22 |
| $117.08 | 0 | 1 | $95.00 | $0.00 | 0 | 22 |
| $108.13 | 5 | 14 | $100.00 | $0.00 | 0 | 20 |
| $107.09 | 0 | 2 | $105.00 | $0.00 | 0 | 28 |
| $102.09 | 0 | 14 | $110.00 | $0.00 | 0 | 159 |
| $97.09 | 0 | 0 | $115.00 | $0.00 | 0 | 116 |
| $92.09 | 0 | 6 | $120.00 | $0.00 | 0 | 78 |
| $87.09 | 0 | 6 | $125.00 | $0.06 | 1 | 56 |
| $82.09 | 0 | 436 | $130.00 | $0.01 | 4 | 255 |
| $77.09 | 0 | 22 | $135.00 | $0.03 | 1 | 432 |
| $72.09 | 0 | 43 | $140.00 | $0.00 | 0 | 158 |
| $67.09 | 0 | 59 | $145.00 | $0.00 | 0 | 986 |
| $62.10 | 0 | 24 | $150.00 | $0.00 | 0 | 324 |
| $57.10 | 0 | 79 | $155.00 | $0.00 | 0 | 286 |
| $52.10 | 0 | 155 | $160.00 | $0.00 | 0 | 415 |
| $49.60 | 0 | 12 | $162.50 | $0.00 | 0 | 1 |
| $47.11 | 0 | 103 | $165.00 | $0.01 | 103 | 588 |
| $44.62 | 0 | 10 | $167.50 | $0.02 | 0 | 12 |
| $38.07 | 8 | 552 | $170.00 | $0.03 | 0 | 402 |
| $36.79 | 5 | 14 | $172.50 | $0.03 | 0 | 15 |
| $32.56 | 5 | 130 | $175.00 | $0.02 | 6 | 518 |
| $34.65 | 0 | 20 | $177.50 | $0.05 | 0 | 117 |
| $28.00 | 6 | 2,254 | $180.00 | $0.06 | 0 | 627 |
| $29.67 | 0 | 10 | $182.50 | $1.17 | 1 | 209 |
| $27.18 | 0 | 251 | $185.00 | $0.02 | 12 | 586 |
| $24.68 | 0 | 4 | $187.50 | $0.08 | 0 | 108 |
| $17.80 | 6 | 322 | $190.00 | $0.04 | 54 | 448 |
| $19.82 | 0 | 23 | $192.50 | $0.07 | 28 | 138 |
| $13.48 | 8 | 349 | $195.00 | $0.15 | 15 | 302 |
| $15.13 | 0 | 87 | $197.50 | $0.78 | 13 | 424 |
| $9.28 | 10 | 1,970 | $200.00 | $0.62 | 231 | 818 |
| $10.70 | 0 | 47 | $202.50 | $1.56 | 99 | 547 |
| $5.00 | 30 | 266 | $205.00 | $1.85 | 526 | 580 |
| $3.10 | 7 | 167 | $207.50 | $2.52 | 131 | 131 |
| $2.30 | 49 | 662 | $210.00 | $3.86 | 537 | 545 |
| $1.47 | 30 | 40 | $212.50 | $6.00 | 12 | 221 |
| $0.87 | 15 | 143 | $215.00 | $7.36 | 27 | 152 |
| $0.53 | 8 | 254 | $217.50 | $9.97 | 16 | 239 |
| $0.34 | 182 | 1,920 | $220.00 | $12.40 | 6 | 354 |
| $0.15 | 5 | 78 | $222.50 | $13.78 | 15 | 69 |
| $0.06 | 18 | 168 | $225.00 | $16.71 | 13 | 71 |
| $0.06 | 14 | 90 | $227.50 | $19.06 | 4 | 1 |
| $0.06 | 168 | 1,478 | $230.00 | $22.55 | 8 | 0 |
| $0.03 | 6 | 67 | $232.50 | $23.30 | 18 | 0 |
| $0.04 | 63 | 595 | $235.00 | $25.78 | 402 | 2 |
| $0.04 | 8 | 296 | $237.50 | $31.36 | 1 | 0 |
| $0.03 | 17 | 812 | $240.00 | $30.75 | 231 | 0 |
| $0.01 | 10 | 82 | $242.50 | $33.30 | 152 | 0 |
| $0.02 | 4 | 121 | $245.00 | $33.11 | 0 | 0 |
| $0.05 | 23 | 75 | $247.50 | $35.60 | 0 | 0 |
| $0.02 | 37 | 798 | $250.00 | $43.12 | 4 | 0 |
| $0.06 | 34 | 191 | $252.50 | $46.61 | 4 | 0 |
| $0.02 | 0 | 234 | $255.00 | $47.50 | 1 | 0 |
| $0.01 | 0 | 23 | $257.50 | $45.59 | 0 | 0 |
| $0.01 | 39 | 455 | $260.00 | $52.50 | 1 | 0 |
| $0.00 | 0 | 0 | $262.50 | $55.80 | 1 | 0 |
| $0.00 | 0 | 1 | $265.00 | $53.09 | 0 | 0 |
| $0.00 | 0 | 0 | $267.50 | $55.59 | 0 | 0 |
| $0.01 | 29 | 198 | $270.00 | $58.09 | 0 | 0 |
| $0.00 | 0 | 0 | $272.50 | $60.59 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $63.09 | 0 | 0 |
| $0.00 | 0 | 72 | $280.00 | $68.09 | 0 | 0 |
Oct 23, 2026 (94个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $123.92 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $118.92 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $113.93 | 0 | 1 | $95.00 | $0.00 | 0 | 0 |
| $85.50 | 5 | 17 | $100.00 | $0.00 | 0 | 2 |
| $103.93 | 0 | 1 | $105.00 | $0.00 | 0 | 6 |
| $98.94 | 0 | 2 | $110.00 | $0.00 | 0 | 3 |
| $93.95 | 0 | 0 | $115.00 | $0.00 | 0 | 11 |
| $92.95 | 0 | 0 | $116.00 | $0.01 | 0 | 214 |
| $91.95 | 0 | 0 | $117.00 | $0.01 | 0 | 136 |
| $90.95 | 0 | 0 | $118.00 | $0.01 | 0 | 303 |
| $89.96 | 0 | 0 | $119.00 | $0.01 | 0 | 75 |
| $88.96 | 0 | 1 | $120.00 | $0.01 | 0 | 77 |
| $87.96 | 0 | 1 | $121.00 | $0.01 | 0 | 237 |
| $86.96 | 0 | 0 | $122.00 | $0.01 | 0 | 362 |
| $85.97 | 0 | 0 | $123.00 | $0.02 | 0 | 426 |
| $84.97 | 0 | 0 | $124.00 | $0.02 | 0 | 18 |
| $83.97 | 0 | 0 | $125.00 | $0.02 | 0 | 443 |
| $82.98 | 0 | 0 | $126.00 | $0.03 | 0 | 751 |
| $81.98 | 0 | 0 | $127.00 | $0.03 | 0 | 2 |
| $80.99 | 0 | 0 | $128.00 | $0.04 | 0 | 21 |
| $80.00 | 0 | 0 | $129.00 | $0.04 | 0 | 181 |
| $56.75 | 1 | 2 | $130.00 | $0.05 | 0 | 93 |
| $78.01 | 0 | 0 | $131.00 | $0.06 | 0 | 8 |
| $77.02 | 0 | 0 | $132.00 | $0.06 | 0 | 8 |
| $76.03 | 0 | 0 | $133.00 | $0.07 | 0 | 9 |
| $75.04 | 0 | 0 | $134.00 | $0.08 | 0 | 12 |
| $74.05 | 0 | 1 | $135.00 | $0.09 | 0 | 26 |
| $73.05 | 0 | 0 | $136.00 | $0.08 | 1 | 15 |
| $72.06 | 0 | 0 | $137.00 | $0.10 | 0 | 9 |
| $71.07 | 0 | 0 | $138.00 | $0.11 | 0 | 12 |
| $70.08 | 0 | 0 | $139.00 | $0.12 | 0 | 5 |
| $69.09 | 0 | 5 | $140.00 | $0.03 | 1 | 65 |
| $68.10 | 0 | 0 | $141.00 | $0.13 | 0 | 6 |
| $67.11 | 0 | 0 | $142.00 | $0.14 | 0 | 39 |
| $66.11 | 0 | 0 | $143.00 | $0.15 | 0 | 25 |
| $65.12 | 0 | 0 | $144.00 | $0.16 | 0 | 26 |
| $41.52 | 1 | 3 | $145.00 | $0.16 | 0 | 353 |
| $63.14 | 0 | 0 | $146.00 | $0.17 | 0 | 552 |
| $62.15 | 0 | 0 | $147.00 | $0.18 | 0 | 24 |
| $39.95 | 1 | 1 | $148.00 | $0.19 | 0 | 614 |
| $60.17 | 0 | 0 | $149.00 | $0.19 | 0 | 343 |
| $56.35 | 1 | 16 | $150.00 | $0.15 | 2 | 23 |
| $56.70 | 0 | 6 | $152.50 | $0.22 | 0 | 17 |
| $33.67 | 38 | 39 | $155.00 | $0.24 | 0 | 20 |
| $31.31 | 19 | 19 | $157.50 | $0.35 | 7 | 33 |
| $28.96 | 20 | 19 | $160.00 | $0.40 | 2 | 22 |
| $27.44 | 19 | 19 | $162.50 | $0.70 | 5 | 2 |
| $25.16 | 19 | 20 | $165.00 | $0.70 | 6 | 33 |
| $31.80 | 15 | 18 | $167.50 | $1.22 | 11 | 5 |
| $18.08 | 22 | 31 | $170.00 | $1.47 | 56 | 53 |
| $21.00 | 1 | 9 | $172.50 | $1.72 | 10 | 7 |
| $13.20 | 5 | 14 | $175.00 | $2.55 | 63 | 33 |
| $31.92 | 0 | 16 | $177.50 | $3.15 | 57 | 21 |
| $10.55 | 13 | 12 | $180.00 | $4.20 | 369 | 82 |
| $8.75 | 4 | 25 | $182.50 | $5.06 | 628 | 78 |
| $7.40 | 45 | 30 | $185.00 | $5.90 | 236 | 77 |
| $6.30 | 7 | 34 | $187.50 | $7.12 | 228 | 44 |
| $5.50 | 54 | 30 | $190.00 | $8.41 | 176 | 207 |
| $4.60 | 52 | 8 | $192.50 | $9.30 | 23 | 9 |
| $3.70 | 184 | 16 | $195.00 | $12.07 | 138 | 185 |
| $3.20 | 13 | 19 | $197.50 | $13.55 | 12 | 62 |
| $2.30 | 327 | 52 | $200.00 | $15.36 | 254 | 346 |
| $1.78 | 16 | 64 | $202.50 | $17.12 | 8 | 15 |
| $1.10 | 71 | 105 | $205.00 | $19.55 | 57 | 179 |
| $2.40 | 7 | 71 | $207.50 | $22.33 | 14 | 31 |
| $0.86 | 42 | 61 | $210.00 | $24.65 | 18 | 84 |
| $0.54 | 39 | 21 | $212.50 | $26.30 | 8 | 31 |
| $0.38 | 121 | 74 | $215.00 | $28.58 | 14 | 32 |
| $0.32 | 16 | 88 | $217.50 | $31.15 | 1 | 73 |
| $0.33 | 86 | 236 | $220.00 | $34.45 | 32 | 71 |
| $0.26 | 10 | 64 | $222.50 | $36.75 | 3 | 12 |
| $0.30 | 54 | 107 | $225.00 | $39.10 | 10 | 22 |
| $0.13 | 22 | 18 | $227.50 | $20.15 | 0 | 15 |
| $0.10 | 63 | 148 | $230.00 | $44.11 | 4 | 10 |
| $0.07 | 16 | 8 | $232.50 | $24.70 | 0 | 5 |
| $0.09 | 21 | 79 | $235.00 | $26.98 | 0 | 3 |
| $0.29 | 24 | 64 | $237.50 | $29.27 | 0 | 0 |
| $0.06 | 11 | 180 | $240.00 | $45.00 | 1 | 41 |
| $0.33 | 0 | 9 | $242.50 | $34.06 | 0 | 0 |
| $0.58 | 7 | 47 | $245.00 | $36.54 | 0 | 0 |
| $0.06 | 12 | 60 | $247.50 | $39.02 | 0 | 0 |
| $0.03 | 14 | 396 | $250.00 | $41.51 | 0 | 10 |
| $0.20 | 0 | 4 | $252.50 | $43.99 | 0 | 0 |
| $0.17 | 0 | 52 | $255.00 | $46.48 | 0 | 0 |
| $0.14 | 0 | 1 | $257.50 | $48.98 | 0 | 0 |
| $0.63 | 1 | 115 | $260.00 | $51.48 | 0 | 0 |
| $0.08 | 0 | 0 | $262.50 | $53.98 | 0 | 0 |
| $0.06 | 0 | 20 | $265.00 | $56.48 | 0 | 0 |
| $0.05 | 0 | 0 | $267.50 | $58.98 | 0 | 0 |
| $0.60 | 1 | 16 | $270.00 | $61.48 | 0 | 0 |
| $0.03 | 0 | 0 | $272.50 | $63.98 | 0 | 0 |
| $0.02 | 0 | 1 | $275.00 | $80.05 | 1 | 0 |
| $0.01 | 0 | 21 | $280.00 | $71.48 | 0 | 0 |
| $0.28 | 1 | 2 | $285.00 | $76.48 | 0 | 0 |
Oct 30, 2026 (61个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $118.89 | 0 | 3 | $90.00 | $0.00 | 0 | 0 |
| $113.90 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $108.91 | 0 | 1 | $100.00 | $0.00 | 0 | 0 |
| $103.92 | 0 | 2 | $105.00 | $0.00 | 0 | 6 |
| $98.93 | 0 | 0 | $110.00 | $0.00 | 0 | 21 |
| $88.32 | 1 | 2 | $115.00 | $0.00 | 0 | 32 |
| $88.94 | 0 | 0 | $120.00 | $0.00 | 0 | 29 |
| $83.95 | 0 | 1 | $125.00 | $0.00 | 0 | 84 |
| $78.96 | 0 | 1 | $130.00 | $0.00 | 0 | 12 |
| $73.97 | 0 | 1 | $135.00 | $1.51 | 3 | 5 |
| $68.98 | 0 | 1 | $140.00 | $0.00 | 0 | 14 |
| $63.99 | 0 | 0 | $145.00 | $1.58 | 3 | 4 |
| $55.98 | 30 | 41 | $150.00 | $0.03 | 0 | 14 |
| $37.36 | 20 | 22 | $152.50 | $0.85 | 1 | 5 |
| $35.07 | 20 | 21 | $155.00 | $0.83 | 4 | 10 |
| $33.15 | 1 | 2 | $157.50 | $1.13 | 1 | 5 |
| $30.02 | 11 | 12 | $160.00 | $1.16 | 6 | 311 |
| $46.69 | 0 | 1 | $162.50 | $0.18 | 0 | 17 |
| $44.27 | 0 | 6 | $165.00 | $2.15 | 16 | 17 |
| $41.86 | 0 | 2 | $167.50 | $0.34 | 0 | 17 |
| $39.49 | 0 | 9 | $170.00 | $3.10 | 95 | 60 |
| $37.14 | 0 | 4 | $172.50 | $2.78 | 128 | 14 |
| $16.00 | 1 | 1 | $175.00 | $4.55 | 3 | 47 |
| $32.56 | 0 | 0 | $177.50 | $3.85 | 13 | 17 |
| $20.35 | 9 | 28 | $180.00 | $6.74 | 73 | 96 |
| $28.01 | 0 | 6 | $182.50 | $6.14 | 7 | 101 |
| $10.73 | 21 | 15 | $185.00 | $8.60 | 20 | 46 |
| $9.10 | 18 | 4 | $187.50 | $8.05 | 6 | 31 |
| $8.03 | 10 | 33 | $190.00 | $11.10 | 7 | 515 |
| $20.20 | 0 | 2 | $192.50 | $3.65 | 0 | 6 |
| $5.65 | 113 | 14 | $195.00 | $14.30 | 17 | 46 |
| $5.00 | 48 | 2 | $197.50 | $13.66 | 2 | 41 |
| $4.35 | 244 | 137 | $200.00 | $16.43 | 8 | 95 |
| $4.33 | 4 | 10 | $202.50 | $18.60 | 14 | 18 |
| $2.90 | 72 | 68 | $205.00 | $20.00 | 5 | 101 |
| $2.67 | 244 | 11 | $207.50 | $22.18 | 1 | 8 |
| $2.20 | 32 | 97 | $210.00 | $25.78 | 33 | 256 |
| $1.75 | 9 | 39 | $212.50 | $23.50 | 2 | 89 |
| $1.54 | 15 | 62 | $215.00 | $30.40 | 10 | 17 |
| $1.39 | 73 | 156 | $217.50 | $30.43 | 4 | 36 |
| $1.15 | 53 | 118 | $220.00 | $34.43 | 3 | 44 |
| $0.90 | 8 | 78 | $222.50 | $34.15 | 1 | 5 |
| $0.90 | 16 | 31 | $225.00 | $31.05 | 10 | 22 |
| $0.71 | 6 | 138 | $227.50 | $35.14 | 1 | 6 |
| $0.47 | 36 | 79 | $230.00 | $42.63 | 13 | 13 |
| $0.40 | 1 | 4 | $232.50 | $26.16 | 0 | 9 |
| $0.39 | 6 | 21 | $235.00 | $28.23 | 0 | 0 |
| $1.79 | 0 | 6 | $237.50 | $30.32 | 0 | 0 |
| $0.27 | 41 | 93 | $240.00 | $32.62 | 0 | 0 |
| $1.44 | 0 | 4 | $242.50 | $34.99 | 0 | 0 |
| $0.40 | 2 | 14 | $245.00 | $37.36 | 0 | 0 |
| $1.16 | 0 | 3 | $247.50 | $39.73 | 0 | 0 |
| $0.12 | 28 | 69 | $250.00 | $58.02 | 1 | 3 |
| $0.13 | 14 | 6 | $255.00 | $46.96 | 0 | 0 |
| $0.71 | 0 | 129 | $260.00 | $67.57 | 1 | 1 |
| $0.10 | 3 | 4 | $265.00 | $56.74 | 0 | 0 |
| $0.10 | 2 | 18 | $270.00 | $61.67 | 0 | 1 |
| $0.10 | 47 | 19 | $275.00 | $66.59 | 0 | 0 |
| $0.56 | 1 | 10 | $280.00 | $80.75 | 1 | 1 |
| $0.23 | 0 | 1 | $285.00 | $76.49 | 0 | 0 |
| $0.17 | 0 | 2 | $290.00 | $81.48 | 0 | 0 |
Nov 6, 2026 (52个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $98.35 | 1 | 1 | $105.00 | $0.11 | 0 | 270 |
| $99.08 | 0 | 0 | $110.00 | $0.14 | 0 | 290 |
| $94.12 | 0 | 0 | $115.00 | $0.17 | 0 | 5 |
| $89.17 | 0 | 0 | $120.00 | $0.20 | 0 | 0 |
| $84.23 | 0 | 0 | $125.00 | $0.25 | 0 | 0 |
| $79.29 | 0 | 0 | $130.00 | $0.30 | 0 | 0 |
| $74.36 | 0 | 0 | $135.00 | $0.36 | 0 | 0 |
| $47.02 | 1 | 3 | $140.00 | $0.42 | 0 | 0 |
| $64.52 | 0 | 2 | $145.00 | $0.55 | 1 | 0 |
| $59.61 | 0 | 0 | $150.00 | $1.00 | 1 | 0 |
| $54.71 | 0 | 0 | $155.00 | $1.20 | 1 | 2 |
| $49.82 | 0 | 2 | $160.00 | $1.59 | 205 | 3 |
| $44.93 | 0 | 0 | $165.00 | $3.10 | 2 | 188 |
| $0.00 | 0 | 0 | $167.50 | $0.00 | 0 | 0 |
| $40.04 | 0 | 0 | $170.00 | $4.70 | 4 | 15 |
| $0.00 | 0 | 0 | $172.50 | $0.00 | 0 | 0 |
| $35.82 | 0 | 0 | $175.00 | $1.73 | 0 | 9 |
| $0.00 | 0 | 0 | $177.50 | $0.00 | 0 | 0 |
| $31.61 | 0 | 2 | $180.00 | $7.02 | 2 | 25 |
| $29.52 | 0 | 0 | $182.50 | $2.91 | 0 | 3 |
| $27.44 | 0 | 0 | $185.00 | $3.32 | 0 | 8 |
| $11.60 | 44 | 0 | $187.50 | $10.26 | 1 | 8 |
| $10.35 | 2 | 1 | $190.00 | $10.84 | 2 | 26 |
| $21.75 | 0 | 1 | $192.50 | $13.70 | 1 | 2 |
| $8.80 | 5 | 1 | $195.00 | $10.62 | 2 | 12 |
| $6.90 | 4 | 26 | $197.50 | $18.00 | 2 | 4 |
| $6.30 | 1 | 5 | $200.00 | $8.06 | 0 | 20 |
| $7.25 | 2 | 3 | $202.50 | $18.11 | 3 | 13 |
| $14.15 | 0 | 28 | $205.00 | $20.09 | 5 | 16 |
| $12.76 | 0 | 12 | $207.50 | $11.13 | 0 | 14 |
| $3.90 | 14 | 12 | $210.00 | $17.82 | 2 | 17 |
| $10.40 | 0 | 0 | $212.50 | $28.80 | 1 | 3 |
| $9.31 | 0 | 4 | $215.00 | $15.17 | 0 | 3 |
| $8.40 | 0 | 17 | $217.50 | $23.96 | 3 | 4 |
| $2.15 | 9 | 11 | $220.00 | $18.36 | 0 | 9 |
| $3.00 | 2 | 4 | $222.50 | $20.16 | 0 | 2 |
| $1.70 | 80 | 32 | $225.00 | $21.97 | 0 | 14 |
| $2.27 | 2 | 18 | $227.50 | $23.77 | 0 | 1 |
| $1.37 | 114 | 63 | $230.00 | $25.74 | 0 | 0 |
| $4.32 | 0 | 4 | $232.50 | $27.71 | 0 | 0 |
| $1.41 | 8 | 23 | $235.00 | $29.75 | 0 | 0 |
| $1.11 | 4 | 35 | $240.00 | $34.07 | 0 | 0 |
| $0.59 | 3 | 13 | $245.00 | $38.40 | 0 | 0 |
| $0.47 | 7 | 40 | $250.00 | $42.77 | 0 | 0 |
| $1.51 | 0 | 6 | $255.00 | $47.48 | 0 | 0 |
| $1.20 | 0 | 36 | $260.00 | $52.19 | 0 | 0 |
| $1.05 | 0 | 370 | $265.00 | $57.06 | 0 | 0 |
| $0.90 | 0 | 57 | $270.00 | $61.93 | 0 | 0 |
| $0.14 | 2 | 43 | $275.00 | $66.80 | 0 | 0 |
| $0.60 | 0 | 2 | $280.00 | $71.69 | 0 | 0 |
| $0.48 | 0 | 1 | $285.00 | $76.60 | 0 | 0 |
| $0.38 | 0 | 1 | $290.00 | $81.54 | 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 | |
| $103.95 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $98.97 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $93.99 | 0 | 0 | $115.00 | $0.01 | 0 | 0 |
| $89.01 | 0 | 0 | $120.00 | $0.01 | 0 | 0 |
| $84.04 | 0 | 1 | $125.00 | $0.03 | 0 | 0 |
| $79.09 | 0 | 0 | $130.00 | $0.06 | 0 | 0 |
| $74.15 | 0 | 0 | $135.00 | $0.11 | 0 | 0 |
| $47.40 | 1 | 0 | $140.00 | $0.19 | 0 | 0 |
| $64.40 | 0 | 0 | $145.00 | $1.10 | 1 | 0 |
| $59.61 | 0 | 0 | $150.00 | $1.65 | 4 | 0 |
| $54.91 | 0 | 0 | $155.00 | $2.13 | 1 | 0 |
| $50.32 | 0 | 0 | $160.00 | $3.15 | 9 | 1 |
| $45.74 | 0 | 0 | $165.00 | $4.30 | 2 | 0 |
| $41.15 | 0 | 1 | $170.00 | $5.20 | 60 | 2 |
| $36.57 | 0 | 1 | $175.00 | $2.41 | 0 | 8 |
| $17.63 | 8 | 0 | $180.00 | $8.25 | 10 | 9 |
| $12.98 | 2 | 0 | $185.00 | $10.50 | 1 | 7 |
| $26.64 | 0 | 0 | $187.50 | $12.65 | 1 | 12 |
| $12.20 | 4 | 4 | $190.00 | $5.61 | 0 | 32 |
| $15.30 | 1 | 0 | $192.50 | $6.51 | 0 | 8 |
| $21.61 | 0 | 1 | $195.00 | $6.80 | 5 | 11 |
| $9.49 | 3 | 0 | $197.50 | $9.75 | 1 | 12 |
| $10.48 | 1 | 50 | $200.00 | $20.36 | 16 | 17 |
| $16.81 | 0 | 1 | $202.50 | $10.09 | 0 | 6 |
| $6.40 | 1 | 8 | $205.00 | $22.56 | 9 | 9 |
| $6.27 | 2 | 0 | $207.50 | $26.28 | 1 | 1 |
| $5.05 | 10 | 36 | $210.00 | $14.01 | 0 | 1 |
| $12.08 | 0 | 0 | $212.50 | $15.35 | 0 | 0 |
| $10.91 | 0 | 5 | $215.00 | $31.74 | 5 | 9 |
| $10.07 | 0 | 5 | $217.50 | $18.34 | 0 | 4 |
| $3.20 | 4 | 15 | $220.00 | $20.00 | 0 | 5 |
| $2.68 | 2 | 3 | $222.50 | $21.69 | 0 | 0 |
| $2.25 | 19 | 2 | $225.00 | $23.38 | 0 | 0 |
| $2.10 | 2 | 0 | $227.50 | $25.15 | 0 | 1 |
| $1.96 | 14 | 19 | $230.00 | $43.09 | 6 | 10 |
| $4.32 | 8 | 15 | $232.50 | $28.99 | 0 | 2 |
| $5.23 | 0 | 4 | $235.00 | $31.01 | 0 | 0 |
| $4.27 | 0 | 18 | $240.00 | $35.07 | 0 | 0 |
| $1.03 | 2 | 8 | $245.00 | $39.39 | 0 | 0 |
| $2.88 | 0 | 5 | $250.00 | $43.71 | 0 | 0 |
| $2.26 | 0 | 1 | $255.00 | $48.11 | 0 | 0 |
| $2.02 | 0 | 1 | $260.00 | $52.88 | 0 | 0 |
| $1.78 | 0 | 0 | $265.00 | $70.10 | 1 | 0 |
| $1.55 | 0 | 0 | $270.00 | $62.44 | 0 | 0 |
| $1.31 | 0 | 2 | $275.00 | $67.22 | 0 | 0 |
| $0.19 | 2 | 0 | $280.00 | $72.01 | 0 | 0 |
| $0.86 | 0 | 0 | $285.00 | $76.83 | 0 | 0 |
| $0.69 | 0 | 0 | $290.00 | $81.70 | 0 | 0 |
| $0.43 | 0 | 0 | $300.00 | $91.54 | 0 | 0 |
期权链仅覆盖最近7个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 12:47，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 2026-10-16 20:02:19 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
奥克塔公司 讨论区 0 条评论