百事可乐
PEP
131.49
+3.11
+2.42%
百事可乐
US · PEP
#101 按市值排名
上市于 1970
131.49
+3.11
+2.42%
实时 - 追踪5344个代码 - 心跳于389秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
31269 23016
■ 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21.47%——对应一个标准差的波动区间大约为$123.81–$139.17。
期权隐含区间（约68%概率），27天
$123.81现价 $131.49$139.17
分析师目标价区间（约12个月）
$132.00均值 $140.92$165.00
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 $135.00 | 看涨 | $0.02 | 2,555 | 2,585 | 79.89% |
| Oct 16 $127.00 | 看跌 | $0.24 | 2,382 | 1,988 | 49.95% |
| Oct 23 $132.00 | 看涨 | $1.50 | 2,310 | 365 | 22.42% |
| Oct 16 $133.00 | 看涨 | $0.04 | 1,599 | 1,600 | 70.97% |
| Oct 16 $120.00 | 看跌 | $0.03 | 1,493 | 2,863 | 99.83% |
| Oct 2 $126.00 | 看涨 | $0.53 | 1,385 | 831 | 43.65% |
| Oct 9 $126.00 | 看涨 | $0.35 | 1,354 | 759 | 37.43% |
| Oct 23 $131.00 | 看涨 | $1.89 | 1,208 | 290 | 22.24% |
| Oct 2 $126.00 | 看跌 | $0.70 | 1,165 | 1,195 | 33.19% |
| Oct 2 $130.00 | 看跌 | $4.30 | 1,144 | 5 | 108.31% |
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 (57个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $58.89 | 0 | 0 | $75.00 | $0.03 | 1 | 0 |
| $53.90 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $48.90 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $43.90 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $38.91 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $33.91 | 0 | 0 | $100.00 | $0.04 | 3 | 0 |
| $28.92 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $23.92 | 0 | 0 | $110.00 | $0.00 | 0 | 14 |
| $18.93 | 0 | 0 | $115.00 | $0.49 | 9 | 8 |
| $0.00 | 0 | 0 | $117.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $118.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $119.00 | $0.00 | 0 | 0 |
| $13.93 | 0 | 0 | $120.00 | $0.02 | 26 | 11 |
| $0.00 | 0 | 0 | $121.00 | $0.00 | 0 | 0 |
| $11.93 | 0 | 0 | $122.00 | $0.02 | 7 | 0 |
| $7.45 | 18 | 2 | $123.00 | $0.04 | 43 | 0 |
| $9.95 | 0 | 0 | $124.00 | $0.07 | 35 | 0 |
| $5.14 | 407 | 0 | $125.00 | $0.08 | 118 | 88 |
| $4.26 | 7 | 0 | $126.00 | $0.19 | 201 | 28 |
| $7.01 | 0 | 0 | $127.00 | $0.31 | 181 | 109 |
| $2.59 | 227 | 0 | $128.00 | $0.61 | 255 | 60 |
| $1.95 | 35 | 0 | $129.00 | $1.00 | 390 | 68 |
| $1.23 | 847 | 330 | $130.00 | $1.51 | 392 | 250 |
| $0.80 | 819 | 102 | $131.00 | $1.96 | 178 | 454 |
| $0.55 | 800 | 14 | $132.00 | $2.63 | 129 | 867 |
| $0.33 | 332 | 24 | $133.00 | $3.21 | 149 | 884 |
| $0.21 | 252 | 79 | $134.00 | $4.25 | 85 | 1,969 |
| $0.13 | 290 | 389 | $135.00 | $5.11 | 236 | 577 |
| $0.09 | 87 | 75 | $136.00 | $5.89 | 33 | 326 |
| $0.05 | 358 | 378 | $137.00 | $7.50 | 10 | 170 |
| $0.05 | 85 | 151 | $138.00 | $8.06 | 12 | 244 |
| $0.03 | 108 | 307 | $139.00 | $8.95 | 34 | 108 |
| $0.03 | 95 | 433 | $140.00 | $9.60 | 6 | 379 |
| $0.03 | 6 | 283 | $141.00 | $10.22 | 1 | 65 |
| $0.02 | 16 | 118 | $142.00 | $8.34 | 0 | 10 |
| $0.02 | 9 | 256 | $143.00 | $9.34 | 0 | 1 |
| $0.02 | 6 | 66 | $144.00 | $10.34 | 0 | 0 |
| $0.06 | 0 | 499 | $145.00 | $11.34 | 0 | 0 |
| $0.05 | 0 | 84 | $146.00 | $15.77 | 1 | 0 |
| $0.02 | 3 | 494 | $147.00 | $13.34 | 0 | 0 |
| $0.07 | 9 | 82 | $148.00 | $14.34 | 0 | 0 |
| $0.03 | 1 | 103 | $149.00 | $15.34 | 0 | 0 |
| $0.01 | 10 | 300 | $150.00 | $16.34 | 0 | 0 |
| $0.01 | 0 | 198 | $152.50 | $18.84 | 0 | 0 |
| $0.01 | 9 | 66 | $155.00 | $21.34 | 0 | 0 |
| $0.00 | 0 | 4 | $157.50 | $23.84 | 0 | 0 |
| $0.00 | 0 | 26 | $160.00 | $26.34 | 0 | 0 |
| $0.00 | 0 | 0 | $162.50 | $28.84 | 0 | 0 |
| $0.00 | 0 | 3 | $165.00 | $31.34 | 0 | 0 |
| $0.00 | 0 | 0 | $167.50 | $33.84 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $36.34 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $41.34 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $46.34 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $51.34 | 0 | 0 |
| $0.00 | 0 | 1 | $190.00 | $56.34 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $61.34 | 0 | 0 |
| $0.04 | 1 | 1 | $200.00 | $66.34 | 0 | 0 |
Oct 2, 2026 (58个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $51.55 | 2 | 3 | $75.00 | $0.01 | 2 | 26 |
| $45.88 | 22 | 23 | $80.00 | $0.04 | 30 | 30 |
| $40.88 | 22 | 32 | $85.00 | $0.01 | 1 | 7 |
| $36.77 | 0 | 3 | $90.00 | $0.11 | 1 | 1 |
| $31.77 | 0 | 0 | $95.00 | $0.00 | 0 | 2 |
| $26.77 | 0 | 0 | $100.00 | $0.00 | 0 | 2 |
| $21.77 | 0 | 0 | $105.00 | $0.00 | 0 | 1 |
| $16.77 | 0 | 5 | $110.00 | $0.00 | 0 | 2 |
| $11.77 | 0 | 0 | $115.00 | $0.05 | 6 | 30 |
| $10.78 | 0 | 0 | $116.00 | $0.00 | 0 | 0 |
| $9.78 | 0 | 0 | $117.00 | $0.00 | 0 | 1 |
| $8.78 | 0 | 10 | $118.00 | $0.00 | 0 | 1 |
| $7.62 | 1 | 11 | $119.00 | $0.00 | 0 | 2 |
| $6.39 | 2 | 4 | $120.00 | $0.01 | 14 | 204 |
| $5.58 | 7 | 10 | $121.00 | $0.00 | 0 | 124 |
| $4.67 | 7 | 13 | $122.00 | $0.03 | 11 | 126 |
| $3.81 | 0 | 10 | $123.00 | $0.04 | 159 | 173 |
| $1.78 | 9 | 18 | $124.00 | $0.12 | 204 | 396 |
| $1.00 | 54 | 329 | $125.00 | $0.32 | 295 | 687 |
| $0.53 | 1,385 | 831 | $126.00 | $0.70 | 1,165 | 1,195 |
| $0.22 | 679 | 351 | $127.00 | $1.35 | 128 | 834 |
| $0.08 | 355 | 609 | $128.00 | $2.24 | 132 | 828 |
| $0.06 | 282 | 439 | $129.00 | $3.07 | 47 | 1,016 |
| $0.03 | 309 | 1,462 | $130.00 | $4.30 | 1,144 | 5 |
| $0.01 | 336 | 965 | $131.00 | $4.95 | 204 | 3 |
| $0.01 | 39 | 1,508 | $132.00 | $6.40 | 28 | 5 |
| $0.01 | 53 | 1,191 | $133.00 | $6.55 | 61 | 8 |
| $0.03 | 44 | 1,091 | $134.00 | $7.28 | 0 | 0 |
| $0.03 | 23 | 1,018 | $135.00 | $7.40 | 26 | 6 |
| $0.01 | 3 | 1,343 | $136.00 | $9.28 | 0 | 0 |
| $0.00 | 0 | 343 | $137.00 | $10.28 | 0 | 0 |
| $0.01 | 26 | 247 | $138.00 | $11.28 | 0 | 0 |
| $0.00 | 0 | 145 | $139.00 | $12.28 | 0 | 0 |
| $0.03 | 1 | 678 | $140.00 | $13.28 | 0 | 0 |
| $0.00 | 0 | 186 | $141.00 | $14.28 | 0 | 0 |
| $0.08 | 2 | 155 | $142.00 | $15.70 | 180 | 60 |
| $0.00 | 0 | 61 | $143.00 | $16.28 | 0 | 0 |
| $0.00 | 0 | 426 | $144.00 | $17.28 | 0 | 0 |
| $0.01 | 4 | 779 | $145.00 | $18.28 | 0 | 0 |
| $0.00 | 0 | 52 | $146.00 | $19.28 | 0 | 0 |
| $0.00 | 0 | 209 | $147.00 | $20.28 | 0 | 0 |
| $0.13 | 100 | 581 | $148.00 | $21.28 | 0 | 0 |
| $0.00 | 0 | 215 | $149.00 | $22.28 | 0 | 0 |
| $0.00 | 0 | 789 | $150.00 | $23.28 | 0 | 0 |
| $0.00 | 0 | 40 | $152.50 | $25.78 | 0 | 0 |
| $0.00 | 0 | 121 | $155.00 | $28.28 | 0 | 0 |
| $0.00 | 0 | 19 | $157.50 | $30.78 | 0 | 0 |
| $0.00 | 0 | 33 | $160.00 | $33.28 | 0 | 0 |
| $0.00 | 0 | 0 | $162.50 | $35.78 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $38.28 | 0 | 0 |
| $0.00 | 0 | 1 | $167.50 | $40.78 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $43.28 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $48.28 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $53.28 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $58.28 | 0 | 0 |
| $0.00 | 0 | 20 | $190.00 | $63.28 | 0 | 0 |
| $0.00 | 0 | 42 | $195.00 | $68.28 | 0 | 0 |
| $0.03 | 1 | 141 | $200.00 | $73.28 | 0 | 0 |
Oct 9, 2026 (60个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $53.34 | 0 | 13 | $75.00 | $0.00 | 0 | 5 |
| $46.24 | 7 | 32 | $80.00 | $0.00 | 0 | 1 |
| $41.24 | 7 | 20 | $85.00 | $0.00 | 0 | 2 |
| $38.34 | 0 | 2 | $90.00 | $0.00 | 0 | 1 |
| $33.34 | 0 | 2 | $95.00 | $0.00 | 0 | 0 |
| $28.34 | 0 | 3 | $100.00 | $0.00 | 0 | 11 |
| $23.34 | 0 | 4 | $105.00 | $0.00 | 0 | 20 |
| $18.34 | 0 | 7 | $110.00 | $0.01 | 0 | 112 |
| $16.34 | 0 | 0 | $112.00 | $0.01 | 0 | 86 |
| $15.34 | 0 | 77 | $113.00 | $0.17 | 1 | 120 |
| $14.34 | 0 | 78 | $114.00 | $0.01 | 3 | 528 |
| $13.34 | 0 | 21 | $115.00 | $0.01 | 0 | 1,339 |
| $12.34 | 0 | 115 | $116.00 | $0.01 | 0 | 1,884 |
| $8.69 | 10 | 116 | $117.00 | $0.01 | 13 | 1,550 |
| $7.70 | 7 | 17 | $118.00 | $0.01 | 9 | 1,216 |
| $7.85 | 1 | 16 | $119.00 | $0.02 | 0 | 537 |
| $8.35 | 0 | 77 | $120.00 | $0.01 | 207 | 1,625 |
| $4.64 | 1 | 36 | $121.00 | $0.01 | 9 | 1,258 |
| $6.35 | 0 | 7 | $122.00 | $0.02 | 50 | 1,384 |
| $2.60 | 12 | 380 | $123.00 | $0.01 | 52 | 1,307 |
| $1.82 | 11 | 513 | $124.00 | $0.08 | 224 | 2,368 |
| $1.06 | 150 | 3,716 | $125.00 | $0.20 | 952 | 1,269 |
| $0.35 | 1,354 | 759 | $126.00 | $0.60 | 368 | 634 |
| $0.12 | 769 | 1,876 | $127.00 | $1.41 | 41 | 855 |
| $0.05 | 745 | 1,377 | $128.00 | $2.16 | 24 | 974 |
| $0.03 | 116 | 982 | $129.00 | $3.30 | 9 | 654 |
| $0.01 | 244 | 4,428 | $130.00 | $4.20 | 31 | 609 |
| $0.01 | 25 | 1,214 | $131.00 | $5.06 | 12 | 205 |
| $0.01 | 985 | 4,838 | $132.00 | $6.32 | 14 | 326 |
| $0.02 | 88 | 704 | $133.00 | $4.71 | 0 | 7 |
| $0.01 | 12 | 1,155 | $134.00 | $5.71 | 0 | 2 |
| $0.01 | 6 | 1,222 | $135.00 | $6.70 | 0 | 1 |
| $0.01 | 6 | 831 | $136.00 | $7.70 | 0 | 1 |
| $0.00 | 0 | 1,046 | $137.00 | $8.69 | 0 | 1 |
| $0.00 | 0 | 328 | $138.00 | $9.69 | 0 | 1 |
| $0.00 | 0 | 455 | $139.00 | $10.69 | 0 | 0 |
| $0.00 | 0 | 975 | $140.00 | $11.69 | 0 | 0 |
| $0.00 | 0 | 420 | $141.00 | $12.69 | 0 | 1 |
| $0.00 | 0 | 333 | $142.00 | $13.69 | 0 | 0 |
| $0.00 | 0 | 104 | $143.00 | $14.69 | 0 | 0 |
| $0.00 | 0 | 115 | $144.00 | $15.69 | 0 | 0 |
| $0.00 | 0 | 207 | $145.00 | $16.69 | 0 | 0 |
| $0.00 | 0 | 127 | $146.00 | $17.69 | 0 | 0 |
| $0.00 | 0 | 235 | $147.00 | $18.69 | 0 | 0 |
| $0.00 | 0 | 832 | $148.00 | $19.69 | 0 | 0 |
| $0.00 | 0 | 57 | $149.00 | $20.69 | 0 | 0 |
| $0.00 | 0 | 365 | $150.00 | $21.69 | 0 | 0 |
| $0.00 | 0 | 23 | $152.50 | $24.19 | 0 | 0 |
| $0.00 | 0 | 62 | $155.00 | $26.69 | 0 | 0 |
| $0.00 | 0 | 17 | $157.50 | $29.18 | 0 | 0 |
| $0.00 | 0 | 11 | $160.00 | $31.68 | 0 | 0 |
| $0.00 | 0 | 0 | $162.50 | $34.18 | 0 | 0 |
| $0.00 | 0 | 1 | $165.00 | $36.68 | 0 | 0 |
| $0.00 | 0 | 1 | $170.00 | $41.68 | 0 | 0 |
| $0.00 | 0 | 1 | $175.00 | $46.68 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $51.68 | 0 | 0 |
| $0.00 | 0 | 1 | $185.00 | $56.68 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $61.68 | 0 | 0 |
| $0.00 | 0 | 22 | $195.00 | $66.68 | 0 | 0 |
| $0.00 | 0 | 180 | $200.00 | $71.68 | 0 | 0 |
Oct 16, 2026 (57个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $53.40 | 3 | 31 | $75.00 | $0.00 | 0 | 0 |
| $50.18 | 2 | 34 | $80.00 | $0.09 | 4 | 6 |
| $44.27 | 0 | 13 | $85.00 | $0.10 | 5 | 6 |
| $39.27 | 0 | 7 | $90.00 | $0.20 | 1 | 256 |
| $34.27 | 0 | 3 | $95.00 | $0.01 | 6 | 36 |
| $31.63 | 1 | 27 | $100.00 | $0.11 | 6 | 298 |
| $24.27 | 0 | 0 | $105.00 | $0.00 | 0 | 248 |
| $20.81 | 2 | 4 | $110.00 | $0.00 | 0 | 361 |
| $18.89 | 2 | 8 | $112.00 | $0.04 | 38 | 49 |
| $16.27 | 0 | 7 | $113.00 | $0.00 | 0 | 5 |
| $15.27 | 0 | 4 | $114.00 | $0.00 | 0 | 73 |
| $14.27 | 0 | 10 | $115.00 | $0.01 | 2 | 649 |
| $15.38 | 2 | 9 | $116.00 | $0.01 | 0 | 172 |
| $14.31 | 18 | 20 | $117.00 | $0.01 | 0 | 73 |
| $13.32 | 17 | 13 | $118.00 | $0.01 | 1 | 251 |
| $10.28 | 0 | 6 | $119.00 | $0.37 | 2 | 407 |
| $10.46 | 14 | 78 | $120.00 | $0.03 | 1,493 | 2,863 |
| $9.47 | 8 | 36 | $121.00 | $0.01 | 32 | 536 |
| $10.65 | 3 | 31 | $122.00 | $0.03 | 12 | 574 |
| $9.00 | 1 | 57 | $123.00 | $0.06 | 87 | 1,371 |
| $3.00 | 25 | 82 | $124.00 | $0.02 | 273 | 866 |
| $1.61 | 89 | 1,116 | $125.00 | $0.05 | 831 | 3,016 |
| $2.96 | 32 | 1,381 | $126.00 | $0.10 | 693 | 1,424 |
| $1.60 | 130 | 1,047 | $127.00 | $0.24 | 2,382 | 1,988 |
| $1.34 | 301 | 1,726 | $128.00 | $0.63 | 629 | 531 |
| $0.58 | 308 | 877 | $129.00 | $1.01 | 196 | 236 |
| $0.22 | 986 | 4,467 | $130.00 | $1.74 | 973 | 2,715 |
| $0.11 | 1,142 | 1,583 | $131.00 | $2.66 | 323 | 293 |
| $0.07 | 591 | 1,095 | $132.00 | $1.57 | 54 | 92 |
| $0.04 | 1,599 | 1,600 | $133.00 | $2.29 | 20 | 1 |
| $0.02 | 303 | 460 | $134.00 | $3.14 | 40 | 0 |
| $0.02 | 2,555 | 2,585 | $135.00 | $6.75 | 50 | 554 |
| $0.02 | 133 | 276 | $136.00 | $6.76 | 0 | 0 |
| $0.06 | 366 | 407 | $137.00 | $7.75 | 0 | 0 |
| $0.03 | 11 | 57 | $138.00 | $8.75 | 0 | 1 |
| $0.01 | 7 | 264 | $139.00 | $9.75 | 0 | 0 |
| $0.01 | 647 | 4,006 | $140.00 | $12.05 | 1,089 | 610 |
| $0.06 | 1 | 117 | $141.00 | $11.74 | 0 | 0 |
| $0.33 | 2 | 47 | $142.00 | $12.74 | 0 | 0 |
| $0.27 | 2 | 75 | $143.00 | $13.74 | 0 | 0 |
| $0.00 | 0 | 96 | $144.00 | $14.74 | 0 | 0 |
| $0.04 | 108 | 6,358 | $145.00 | $17.25 | 270 | 90 |
| $0.03 | 20 | 4,318 | $150.00 | $21.80 | 650 | 81 |
| $0.00 | 0 | 4 | $152.50 | $22.05 | 6 | 0 |
| $0.01 | 11 | 42,621 | $155.00 | $27.25 | 200 | 49 |
| $0.01 | 5 | 1,083 | $160.00 | $30.90 | 8 | 3 |
| $0.00 | 0 | 1,682 | $165.00 | $35.73 | 0 | 0 |
| $0.06 | 188 | 945 | $170.00 | $40.73 | 0 | 0 |
| $0.00 | 0 | 265 | $175.00 | $45.73 | 0 | 0 |
| $0.00 | 0 | 240 | $180.00 | $50.73 | 0 | 0 |
| $0.55 | 2 | 106 | $185.00 | $55.73 | 0 | 0 |
| $0.00 | 0 | 15 | $190.00 | $60.73 | 0 | 0 |
| $0.00 | 0 | 11 | $195.00 | $65.73 | 0 | 0 |
| $0.00 | 0 | 3 | $200.00 | $70.73 | 0 | 0 |
| $0.00 | 0 | 7 | $210.00 | $80.73 | 0 | 0 |
| $0.00 | 0 | 2 | $220.00 | $90.73 | 0 | 0 |
| $0.00 | 0 | 24 | $230.00 | $100.73 | 0 | 0 |
Oct 23, 2026 (61个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $55.87 | 132 | 20 | $75.00 | $0.00 | 0 | 0 |
| $50.87 | 132 | 18 | $80.00 | $0.00 | 0 | 0 |
| $46.12 | 90 | 91 | $85.00 | $0.00 | 0 | 0 |
| $41.12 | 88 | 78 | $90.00 | $0.00 | 0 | 0 |
| $33.54 | 0 | 12 | $95.00 | $0.00 | 0 | 0 |
| $28.54 | 0 | 14 | $100.00 | $0.00 | 0 | 4 |
| $23.55 | 0 | 1 | $105.00 | $0.00 | 0 | 3 |
| $18.56 | 0 | 21 | $110.00 | $0.00 | 0 | 59 |
| $17.56 | 0 | 0 | $111.00 | $0.01 | 0 | 0 |
| $16.56 | 0 | 0 | $112.00 | $0.01 | 1 | 41 |
| $15.57 | 0 | 0 | $113.00 | $0.02 | 0 | 56 |
| $14.58 | 0 | 3 | $114.00 | $0.03 | 0 | 3 |
| $13.59 | 0 | 6 | $115.00 | $0.02 | 1 | 50 |
| $12.60 | 0 | 0 | $116.00 | $0.05 | 0 | 6 |
| $11.61 | 0 | 1 | $117.00 | $0.06 | 0 | 144 |
| $10.62 | 0 | 0 | $118.00 | $0.05 | 3 | 38 |
| $9.63 | 0 | 0 | $119.00 | $0.07 | 1 | 48 |
| $11.40 | 1 | 11 | $120.00 | $0.02 | 4 | 410 |
| $10.50 | 1 | 23 | $121.00 | $0.03 | 17 | 135 |
| $9.06 | 1 | 40 | $122.00 | $0.03 | 47 | 404 |
| $7.42 | 11 | 21 | $123.00 | $0.06 | 76 | 177 |
| $4.87 | 0 | 21 | $124.00 | $0.06 | 53 | 424 |
| $6.15 | 9 | 161 | $125.00 | $0.12 | 420 | 523 |
| $5.85 | 45 | 270 | $126.00 | $0.19 | 133 | 987 |
| $4.38 | 24 | 861 | $127.00 | $0.26 | 88 | 508 |
| $3.84 | 38 | 260 | $128.00 | $0.43 | 93 | 274 |
| $3.25 | 219 | 144 | $129.00 | $0.66 | 28 | 181 |
| $2.59 | 512 | 690 | $130.00 | $0.96 | 780 | 179 |
| $1.89 | 1,208 | 290 | $131.00 | $1.38 | 851 | 221 |
| $1.50 | 2,310 | 365 | $132.00 | $1.70 | 39 | 23 |
| $1.00 | 197 | 291 | $133.00 | $2.81 | 8 | 97 |
| $0.56 | 337 | 223 | $134.00 | $3.18 | 38 | 142 |
| $0.45 | 837 | 722 | $135.00 | $4.17 | 18 | 158 |
| $0.23 | 123 | 105 | $136.00 | $7.66 | 0 | 3 |
| $0.15 | 130 | 97 | $137.00 | $8.62 | 0 | 6 |
| $0.10 | 17 | 232 | $138.00 | $9.62 | 0 | 2 |
| $0.08 | 39 | 97 | $139.00 | $10.62 | 0 | 0 |
| $0.03 | 18 | 921 | $140.00 | $11.62 | 0 | 0 |
| $0.04 | 4 | 100 | $141.00 | $12.62 | 0 | 0 |
| $0.52 | 4 | 36 | $142.00 | $13.62 | 0 | 0 |
| $0.01 | 4 | 65 | $143.00 | $14.62 | 0 | 0 |
| $0.01 | 0 | 127 | $144.00 | $15.62 | 0 | 0 |
| $0.00 | 0 | 278 | $145.00 | $16.62 | 0 | 0 |
| $0.00 | 0 | 41 | $146.00 | $17.62 | 0 | 0 |
| $0.00 | 0 | 11 | $147.00 | $18.62 | 0 | 0 |
| $0.00 | 0 | 4 | $148.00 | $19.62 | 0 | 0 |
| $0.00 | 0 | 3 | $149.00 | $20.62 | 0 | 0 |
| $0.00 | 0 | 206 | $150.00 | $21.62 | 0 | 0 |
| $0.44 | 1 | 12 | $152.50 | $24.12 | 0 | 0 |
| $0.00 | 0 | 34 | $155.00 | $26.62 | 0 | 0 |
| $0.00 | 0 | 0 | $157.50 | $29.12 | 0 | 0 |
| $0.00 | 0 | 65 | $160.00 | $31.62 | 0 | 0 |
| $0.00 | 0 | 41 | $162.50 | $34.12 | 0 | 0 |
| $0.00 | 0 | 11 | $165.00 | $36.62 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $41.62 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $46.62 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $51.62 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $56.62 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $61.62 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $66.62 | 0 | 0 |
| $0.00 | 0 | 2 | $200.00 | $71.62 | 0 | 0 |
Oct 30, 2026 (59个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $53.83 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $48.83 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $43.84 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $38.85 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $33.86 | 0 | 0 | $95.00 | $0.00 | 0 | 17 |
| $28.87 | 0 | 17 | $100.00 | $0.00 | 0 | 0 |
| $23.87 | 0 | 0 | $105.00 | $0.00 | 0 | 6 |
| $18.88 | 0 | 58 | $110.00 | $0.00 | 0 | 56 |
| $17.89 | 0 | 0 | $111.00 | $0.00 | 0 | 0 |
| $16.89 | 0 | 0 | $112.00 | $0.01 | 0 | 3 |
| $15.90 | 0 | 0 | $113.00 | $0.01 | 0 | 0 |
| $14.91 | 0 | 1 | $114.00 | $0.02 | 0 | 8 |
| $13.92 | 0 | 17 | $115.00 | $0.02 | 1 | 82 |
| $12.94 | 0 | 8 | $116.00 | $0.05 | 0 | 72 |
| $11.97 | 0 | 7 | $117.00 | $0.07 | 0 | 23 |
| $11.01 | 0 | 2 | $118.00 | $0.11 | 0 | 59 |
| $10.06 | 0 | 0 | $119.00 | $0.17 | 0 | 80 |
| $9.17 | 0 | 11 | $120.00 | $0.09 | 103 | 241 |
| $8.27 | 0 | 4 | $121.00 | $0.12 | 3 | 213 |
| $7.38 | 0 | 2 | $122.00 | $0.14 | 11 | 182 |
| $6.49 | 0 | 3 | $123.00 | $0.21 | 26 | 124 |
| $5.59 | 0 | 135 | $124.00 | $0.21 | 31 | 621 |
| $7.00 | 11 | 355 | $125.00 | $0.36 | 754 | 358 |
| $4.05 | 0 | 75 | $126.00 | $0.50 | 62 | 651 |
| $5.30 | 1 | 109 | $127.00 | $0.72 | 36 | 167 |
| $4.54 | 49 | 852 | $128.00 | $0.96 | 13 | 339 |
| $3.45 | 44 | 345 | $129.00 | $1.26 | 15 | 177 |
| $3.57 | 46 | 469 | $130.00 | $1.51 | 42 | 117 |
| $2.56 | 213 | 121 | $131.00 | $2.07 | 20 | 58 |
| $2.12 | 46 | 437 | $132.00 | $2.60 | 3 | 47 |
| $1.65 | 50 | 153 | $133.00 | $3.23 | 4 | 187 |
| $1.20 | 46 | 111 | $134.00 | $5.81 | 0 | 29 |
| $0.99 | 277 | 340 | $135.00 | $5.07 | 5 | 120 |
| $0.67 | 143 | 350 | $136.00 | $5.30 | 1 | 12 |
| $0.46 | 36 | 219 | $137.00 | $8.67 | 0 | 191 |
| $0.38 | 6 | 138 | $138.00 | $9.65 | 0 | 8 |
| $0.22 | 15 | 154 | $139.00 | $10.63 | 0 | 3 |
| $0.20 | 58 | 452 | $140.00 | $11.62 | 0 | 0 |
| $0.17 | 16 | 350 | $141.00 | $12.62 | 0 | 0 |
| $0.07 | 4 | 17 | $142.00 | $11.80 | 1 | 0 |
| $0.06 | 10 | 11 | $143.00 | $14.62 | 0 | 0 |
| $0.05 | 11 | 26 | $144.00 | $15.62 | 0 | 0 |
| $0.05 | 17 | 112 | $145.00 | $16.62 | 0 | 0 |
| $0.06 | 15 | 31 | $146.00 | $17.62 | 0 | 0 |
| $0.02 | 0 | 8 | $147.00 | $18.62 | 0 | 0 |
| $0.02 | 0 | 51 | $148.00 | $19.62 | 0 | 0 |
| $0.01 | 0 | 4 | $149.00 | $20.62 | 0 | 0 |
| $0.01 | 0 | 127 | $150.00 | $21.62 | 0 | 0 |
| $0.00 | 0 | 22 | $152.50 | $24.12 | 0 | 0 |
| $0.00 | 0 | 12 | $155.00 | $26.62 | 0 | 0 |
| $0.00 | 0 | 2 | $160.00 | $31.62 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $36.62 | 0 | 0 |
| $0.00 | 0 | 1 | $170.00 | $41.62 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $46.62 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $51.62 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $56.62 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $61.62 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $66.62 | 0 | 0 |
| $0.00 | 0 | 1 | $200.00 | $71.62 | 0 | 0 |
Nov 6, 2026 (54个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $53.38 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $48.38 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $43.38 | 0 | 7 | $85.00 | $0.00 | 0 | 0 |
| $38.38 | 0 | 18 | $90.00 | $0.00 | 0 | 0 |
| $33.38 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $28.39 | 0 | 1 | $100.00 | $0.00 | 0 | 1 |
| $23.41 | 0 | 2 | $105.00 | $0.00 | 0 | 11 |
| $18.43 | 0 | 15 | $110.00 | $0.01 | 0 | 16 |
| $17.43 | 0 | 0 | $111.00 | $0.02 | 0 | 30 |
| $16.45 | 0 | 0 | $112.00 | $0.02 | 0 | 11 |
| $18.40 | 1 | 1 | $113.00 | $0.04 | 0 | 8 |
| $14.48 | 0 | 1 | $114.00 | $0.06 | 0 | 14 |
| $13.51 | 0 | 0 | $115.00 | $0.06 | 2 | 39 |
| $12.55 | 0 | 0 | $116.00 | $0.12 | 0 | 8 |
| $11.61 | 0 | 0 | $117.00 | $0.10 | 22 | 36 |
| $10.68 | 0 | 0 | $118.00 | $0.24 | 0 | 22 |
| $9.77 | 0 | 0 | $119.00 | $0.11 | 19 | 65 |
| $8.89 | 0 | 4 | $120.00 | $0.18 | 6 | 96 |
| $8.03 | 0 | 1 | $121.00 | $0.22 | 11 | 85 |
| $7.16 | 0 | 0 | $122.00 | $0.23 | 20 | 53 |
| $8.90 | 1 | 2 | $123.00 | $0.44 | 30 | 163 |
| $5.44 | 0 | 23 | $124.00 | $0.55 | 5 | 62 |
| $6.72 | 1 | 39 | $125.00 | $0.62 | 32 | 100 |
| $4.22 | 0 | 87 | $126.00 | $0.79 | 11 | 61 |
| $5.40 | 3 | 43 | $127.00 | $1.15 | 10 | 173 |
| $4.70 | 7 | 71 | $128.00 | $1.30 | 21 | 38 |
| $4.00 | 26 | 41 | $129.00 | $1.70 | 2 | 105 |
| $3.65 | 13 | 344 | $130.00 | $2.10 | 4 | 58 |
| $3.20 | 25 | 248 | $131.00 | $2.38 | 2 | 21 |
| $2.43 | 79 | 116 | $132.00 | $5.12 | 0 | 35 |
| $2.30 | 58 | 213 | $133.00 | $3.50 | 2 | 49 |
| $1.75 | 29 | 95 | $134.00 | $6.60 | 0 | 34 |
| $1.30 | 27 | 249 | $135.00 | $5.05 | 2 | 13 |
| $1.00 | 15 | 22 | $136.00 | $8.22 | 0 | 3 |
| $0.93 | 38 | 466 | $137.00 | $9.16 | 0 | 1 |
| $0.70 | 6 | 201 | $138.00 | $10.09 | 0 | 17 |
| $0.50 | 1 | 18 | $139.00 | $11.02 | 0 | 0 |
| $0.33 | 12 | 62 | $140.00 | $11.95 | 0 | 10 |
| $0.35 | 0 | 6 | $141.00 | $12.90 | 0 | 0 |
| $0.22 | 16 | 12 | $142.00 | $13.86 | 0 | 0 |
| $0.21 | 2 | 25 | $143.00 | $12.65 | 1 | 0 |
| $0.00 | 0 | 0 | $144.00 | $0.00 | 0 | 0 |
| $0.19 | 0 | 24 | $145.00 | $16.74 | 0 | 0 |
| $0.07 | 0 | 7 | $150.00 | $21.64 | 0 | 0 |
| $0.04 | 0 | 1 | $152.50 | $24.12 | 0 | 0 |
| $0.03 | 0 | 0 | $155.00 | $26.62 | 0 | 0 |
| $0.01 | 0 | 5 | $160.00 | $31.62 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $36.62 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $41.62 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $46.62 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $51.62 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $56.62 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $61.62 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $66.62 | 0 | 0 |
Nov 13, 2026 (50个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $53.38 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $48.38 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $43.38 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $38.38 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $33.38 | 0 | 0 | $95.00 | $0.00 | 0 | 2 |
| $28.38 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $23.38 | 0 | 0 | $105.00 | $0.01 | 0 | 0 |
| $18.41 | 0 | 0 | $110.00 | $0.05 | 2 | 33 |
| $17.44 | 0 | 0 | $111.00 | $0.10 | 0 | 0 |
| $16.47 | 0 | 0 | $112.00 | $0.13 | 0 | 2 |
| $15.51 | 0 | 0 | $113.00 | $0.17 | 0 | 0 |
| $14.57 | 0 | 0 | $114.00 | $0.23 | 0 | 3 |
| $13.63 | 0 | 0 | $115.00 | $0.13 | 6 | 82 |
| $12.70 | 0 | 0 | $116.00 | $0.20 | 1 | 6 |
| $11.76 | 0 | 1 | $117.00 | $0.15 | 6 | 7 |
| $10.82 | 0 | 0 | $118.00 | $0.49 | 0 | 29 |
| $11.31 | 1 | 17 | $119.00 | $0.55 | 0 | 29 |
| $8.95 | 0 | 10 | $120.00 | $0.44 | 8 | 95 |
| $8.02 | 0 | 0 | $121.00 | $0.41 | 8 | 53 |
| $7.22 | 0 | 3 | $122.00 | $0.55 | 5 | 68 |
| $9.85 | 2 | 6 | $123.00 | $0.58 | 20 | 32 |
| $7.84 | 1 | 41 | $124.00 | $0.75 | 17 | 145 |
| $5.95 | 1 | 60 | $125.00 | $0.95 | 36 | 69 |
| $4.30 | 0 | 79 | $126.00 | $1.13 | 12 | 116 |
| $6.05 | 1 | 109 | $127.00 | $1.45 | 18 | 274 |
| $5.20 | 17 | 117 | $128.00 | $1.69 | 24 | 274 |
| $4.56 | 8 | 24 | $129.00 | $2.06 | 8 | 60 |
| $4.10 | 18 | 155 | $130.00 | $2.48 | 26 | 39 |
| $3.13 | 7 | 774 | $131.00 | $2.62 | 18 | 26 |
| $2.90 | 48 | 815 | $132.00 | $5.42 | 0 | 43 |
| $2.65 | 42 | 80 | $133.00 | $6.12 | 0 | 9 |
| $2.15 | 23 | 57 | $134.00 | $6.89 | 0 | 24 |
| $1.77 | 27 | 836 | $135.00 | $7.66 | 0 | 2 |
| $1.56 | 121 | 54 | $136.00 | $6.25 | 1 | 4 |
| $1.25 | 96 | 719 | $137.00 | $9.31 | 0 | 1 |
| $0.99 | 3 | 72 | $138.00 | $10.24 | 0 | 0 |
| $0.81 | 12 | 21 | $139.00 | $11.18 | 0 | 0 |
| $0.64 | 11 | 100 | $140.00 | $12.11 | 0 | 1 |
| $0.45 | 0 | 20 | $141.00 | $13.06 | 0 | 0 |
| $0.36 | 5 | 1 | $142.00 | $14.01 | 0 | 0 |
| $0.15 | 21 | 12 | $145.00 | $16.86 | 0 | 0 |
| $0.08 | 0 | 0 | $150.00 | $21.69 | 0 | 0 |
| $0.03 | 0 | 0 | $155.00 | $26.63 | 0 | 0 |
| $0.01 | 0 | 1 | $160.00 | $31.62 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $36.62 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $41.62 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $46.62 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $51.62 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $56.62 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $61.62 | 0 | 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 12:04，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 20:02:18 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
百事可乐 讨论区 0 条评论