宝洁
PG
159.35
+2.27
+1.45%
宝洁
US · PG
#46 按市值排名
上市于 1970
159.35
+2.27
+1.45%
实时 - 追踪5344个代码 - 心跳于207秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
21415 5782
■ 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 3.7 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22.73%——对应一个标准差的波动区间大约为$149.50–$169.20。
期权隐含区间（约68%概率），27天
$149.50现价 $159.35$169.20
分析师目标价区间（约12个月）
$148.00均值 $160.81$177.00
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 $152.50 | 看涨 | $0.07 | 8,352 | 1,133 | 26.38% |
| Oct 16 $155.00 | 看涨 | $2.26 | 1,812 | 8,860 | 44.81% |
| Oct 16 $160.00 | 看涨 | $0.09 | 910 | 14,308 | 46.47% |
| Oct 23 $152.50 | 看跌 | $0.68 | 878 | 467 | 34.79% |
| Oct 2 $146.00 | 看涨 | $0.26 | 823 | 906 | 37.54% |
| Oct 9 $150.00 | 看跌 | $0.10 | 761 | 234 | 27.35% |
| Sep 25 $146.00 | 看涨 | $1.55 | 747 | 608 | 17.80% |
| Oct 16 $155.00 | 看跌 | $0.18 | 683 | 387 | 44.88% |
| Oct 16 $152.50 | 看涨 | $4.50 | 668 | 2,303 | 55.91% |
| Oct 16 $157.50 | 看跌 | $1.04 | 667 | 432 | 40.84% |
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 (49个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $62.57 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $57.57 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $52.58 | 0 | 2 | $95.00 | $0.00 | 0 | 0 |
| $47.58 | 0 | 4 | $100.00 | $0.00 | 0 | 0 |
| $42.58 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $37.59 | 0 | 0 | $110.00 | $0.00 | 0 | 3 |
| $32.59 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $27.60 | 0 | 0 | $120.00 | $0.00 | 0 | 5 |
| $22.61 | 0 | 0 | $125.00 | $0.01 | 0 | 24 |
| $18.62 | 0 | 0 | $129.00 | $0.01 | 0 | 0 |
| $17.62 | 0 | 0 | $130.00 | $0.01 | 0 | 37 |
| $16.62 | 0 | 0 | $131.00 | $0.02 | 0 | 8 |
| $15.62 | 0 | 0 | $132.00 | $0.02 | 0 | 45 |
| $14.63 | 0 | 0 | $133.00 | $0.02 | 0 | 15 |
| $13.63 | 0 | 0 | $134.00 | $0.02 | 0 | 31 |
| $12.64 | 0 | 1 | $135.00 | $0.01 | 2 | 195 |
| $11.64 | 0 | 1 | $136.00 | $0.03 | 0 | 32 |
| $10.65 | 0 | 9 | $137.00 | $0.03 | 1 | 84 |
| $8.75 | 4 | 6 | $138.00 | $0.04 | 0 | 513 |
| $7.75 | 6 | 12 | $139.00 | $0.08 | 11 | 174 |
| $6.65 | 1 | 9 | $140.00 | $0.11 | 169 | 468 |
| $5.70 | 1 | 6 | $141.00 | $0.16 | 29 | 195 |
| $5.02 | 3 | 12 | $142.00 | $0.24 | 31 | 265 |
| $4.12 | 4 | 40 | $143.00 | $0.34 | 49 | 145 |
| $3.30 | 8 | 77 | $144.00 | $0.52 | 52 | 354 |
| $2.34 | 62 | 119 | $145.00 | $0.81 | 106 | 251 |
| $1.55 | 747 | 608 | $146.00 | $1.19 | 135 | 58 |
| $1.12 | 260 | 245 | $147.00 | $1.77 | 19 | 117 |
| $0.77 | 183 | 1,074 | $148.00 | $2.43 | 8 | 56 |
| $0.46 | 307 | 646 | $149.00 | $3.15 | 6 | 12 |
| $0.32 | 238 | 813 | $150.00 | $3.15 | 0 | 41 |
| $0.10 | 29 | 648 | $152.50 | $5.18 | 0 | 2 |
| $0.08 | 27 | 553 | $155.00 | $8.65 | 1 | 2 |
| $0.04 | 0 | 289 | $157.50 | $9.96 | 0 | 0 |
| $0.02 | 0 | 22 | $160.00 | $12.45 | 0 | 0 |
| $0.01 | 0 | 30 | $162.50 | $14.95 | 0 | 0 |
| $0.00 | 0 | 1 | $165.00 | $17.45 | 0 | 0 |
| $0.00 | 0 | 0 | $167.50 | $19.95 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $22.45 | 0 | 0 |
| $0.00 | 0 | 0 | $172.50 | $24.95 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $27.45 | 0 | 0 |
| $0.00 | 0 | 0 | $177.50 | $29.95 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $32.45 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $37.45 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $42.45 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $47.45 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $52.45 | 0 | 0 |
| $1.41 | 1 | 0 | $205.00 | $57.45 | 0 | 0 |
| $0.74 | 2 | 0 | $210.00 | $62.45 | 0 | 0 |
Oct 2, 2026 (49个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $60.36 | 0 | 9 | $85.00 | $0.00 | 0 | 2 |
| $55.36 | 0 | 11 | $90.00 | $0.00 | 0 | 0 |
| $50.36 | 0 | 3 | $95.00 | $0.00 | 0 | 0 |
| $45.36 | 0 | 2 | $100.00 | $0.00 | 0 | 2 |
| $40.36 | 0 | 0 | $105.00 | $0.00 | 0 | 1 |
| $35.37 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $30.37 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $25.37 | 0 | 1 | $120.00 | $0.00 | 0 | 1 |
| $20.37 | 0 | 0 | $125.00 | $0.00 | 0 | 3 |
| $16.37 | 0 | 0 | $129.00 | $0.00 | 0 | 0 |
| $15.37 | 0 | 0 | $130.00 | $0.00 | 0 | 18 |
| $14.37 | 0 | 0 | $131.00 | $0.00 | 0 | 15 |
| $13.37 | 0 | 0 | $132.00 | $0.00 | 0 | 11 |
| $12.37 | 0 | 6 | $133.00 | $0.08 | 1 | 26 |
| $11.37 | 0 | 7 | $134.00 | $0.00 | 0 | 37 |
| $9.23 | 1 | 20 | $135.00 | $0.01 | 2 | 69 |
| $8.17 | 1 | 2 | $136.00 | $0.00 | 0 | 39 |
| $8.37 | 0 | 0 | $137.00 | $0.07 | 1 | 177 |
| $6.10 | 10 | 3 | $138.00 | $0.08 | 2 | 49 |
| $5.32 | 2 | 1 | $139.00 | $0.13 | 2 | 438 |
| $4.27 | 2 | 22 | $140.00 | $0.02 | 9 | 549 |
| $4.39 | 0 | 0 | $141.00 | $0.03 | 66 | 329 |
| $2.27 | 1 | 23 | $142.00 | $0.13 | 29 | 226 |
| $1.35 | 3 | 44 | $143.00 | $0.24 | 74 | 445 |
| $0.61 | 83 | 152 | $144.00 | $0.44 | 157 | 297 |
| $0.30 | 146 | 134 | $145.00 | $1.20 | 116 | 1,321 |
| $0.26 | 823 | 906 | $146.00 | $1.87 | 48 | 593 |
| $0.04 | 184 | 588 | $147.00 | $2.93 | 40 | 87 |
| $0.02 | 125 | 679 | $148.00 | $3.60 | 13 | 43 |
| $0.07 | 114 | 586 | $149.00 | $4.05 | 101 | 16 |
| $0.04 | 288 | 1,032 | $150.00 | $5.05 | 100 | 90 |
| $0.04 | 14 | 1,935 | $152.50 | $7.22 | 0 | 0 |
| $0.01 | 42 | 1,834 | $155.00 | $9.72 | 0 | 0 |
| $0.00 | 0 | 67 | $157.50 | $12.22 | 0 | 0 |
| $0.03 | 35 | 69 | $160.00 | $14.72 | 0 | 0 |
| $0.00 | 0 | 1 | $162.50 | $17.22 | 0 | 0 |
| $0.00 | 0 | 6 | $165.00 | $19.72 | 0 | 0 |
| $0.00 | 0 | 0 | $167.50 | $22.22 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $24.72 | 0 | 0 |
| $0.00 | 0 | 0 | $172.50 | $27.22 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $29.72 | 0 | 0 |
| $0.00 | 0 | 0 | $177.50 | $32.22 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $34.72 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $39.72 | 0 | 0 |
| $0.00 | 0 | 1 | $190.00 | $44.72 | 0 | 0 |
| $0.00 | 0 | 61 | $195.00 | $49.72 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $54.72 | 0 | 0 |
| $0.00 | 0 | 0 | $205.00 | $59.72 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $64.72 | 0 | 0 |
Oct 9, 2026 (49个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $65.59 | 0 | 10 | $85.00 | $0.00 | 0 | 2 |
| $60.59 | 0 | 8 | $90.00 | $0.00 | 0 | 0 |
| $55.59 | 0 | 7 | $95.00 | $0.00 | 0 | 0 |
| $50.59 | 0 | 9 | $100.00 | $0.00 | 0 | 0 |
| $45.59 | 0 | 1 | $105.00 | $0.00 | 0 | 0 |
| $40.59 | 0 | 1 | $110.00 | $0.00 | 0 | 0 |
| $35.59 | 0 | 1 | $115.00 | $0.00 | 0 | 0 |
| $30.91 | 2 | 2 | $120.00 | $0.00 | 0 | 2 |
| $25.59 | 0 | 1 | $125.00 | $0.00 | 0 | 1 |
| $21.59 | 0 | 7 | $129.00 | $0.00 | 0 | 0 |
| $20.59 | 0 | 7 | $130.00 | $0.00 | 0 | 81 |
| $19.59 | 0 | 2 | $131.00 | $0.00 | 0 | 270 |
| $18.59 | 0 | 1 | $132.00 | $0.00 | 0 | 18 |
| $17.59 | 0 | 1 | $133.00 | $0.00 | 0 | 16 |
| $16.59 | 0 | 3 | $134.00 | $0.00 | 0 | 19 |
| $15.59 | 0 | 4 | $135.00 | $0.00 | 0 | 89 |
| $14.59 | 0 | 0 | $136.00 | $0.00 | 0 | 68 |
| $13.59 | 0 | 7 | $137.00 | $0.00 | 0 | 214 |
| $12.59 | 0 | 6 | $138.00 | $0.00 | 0 | 142 |
| $11.59 | 0 | 1 | $139.00 | $0.00 | 0 | 465 |
| $10.59 | 0 | 3 | $140.00 | $0.01 | 9 | 461 |
| $9.59 | 0 | 4 | $141.00 | $0.00 | 0 | 135 |
| $8.59 | 0 | 5 | $142.00 | $0.00 | 0 | 401 |
| $7.60 | 0 | 49 | $143.00 | $0.01 | 0 | 349 |
| $6.61 | 0 | 235 | $144.00 | $0.01 | 20 | 256 |
| $5.90 | 21 | 786 | $145.00 | $0.02 | 6 | 391 |
| $5.29 | 2 | 680 | $146.00 | $0.01 | 11 | 347 |
| $4.39 | 9 | 708 | $147.00 | $0.02 | 5 | 258 |
| $3.60 | 9 | 535 | $148.00 | $0.08 | 0 | 154 |
| $2.50 | 84 | 809 | $149.00 | $0.04 | 44 | 528 |
| $1.53 | 68 | 1,143 | $150.00 | $0.10 | 761 | 234 |
| $0.07 | 8,352 | 1,133 | $152.50 | $1.07 | 1 | 0 |
| $0.02 | 461 | 1,560 | $155.00 | $4.44 | 0 | 0 |
| $0.01 | 0 | 142 | $157.50 | $6.92 | 0 | 0 |
| $0.00 | 0 | 54 | $160.00 | $9.41 | 0 | 0 |
| $0.00 | 0 | 2 | $162.50 | $11.91 | 0 | 0 |
| $0.00 | 0 | 2 | $165.00 | $14.41 | 0 | 0 |
| $0.00 | 0 | 9 | $167.50 | $16.91 | 0 | 0 |
| $0.00 | 0 | 5 | $170.00 | $19.41 | 0 | 0 |
| $0.00 | 0 | 0 | $172.50 | $21.91 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $24.41 | 0 | 0 |
| $0.00 | 0 | 0 | $177.50 | $26.91 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $29.41 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $34.41 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $39.41 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $44.41 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $49.41 | 0 | 0 |
| $0.00 | 0 | 9 | $205.00 | $54.41 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $59.41 | 0 | 0 |
Oct 16, 2026 (48个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $72.17 | 16 | 39 | $85.00 | $0.00 | 0 | 0 |
| $68.09 | 24 | 34 | $90.00 | $0.00 | 0 | 16 |
| $63.10 | 22 | 1 | $95.00 | $0.00 | 0 | 16 |
| $58.13 | 18 | 20 | $100.00 | $0.00 | 0 | 9 |
| $53.16 | 28 | 4 | $105.00 | $0.00 | 0 | 38 |
| $48.14 | 30 | 26 | $110.00 | $0.00 | 0 | 241 |
| $43.16 | 12 | 16 | $115.00 | $0.00 | 0 | 381 |
| $38.17 | 12 | 9 | $120.00 | $0.00 | 0 | 281 |
| $33.18 | 18 | 21 | $125.00 | $0.02 | 1 | 1,824 |
| $28.21 | 18 | 21 | $130.00 | $0.01 | 2 | 6,735 |
| $27.23 | 8 | 4 | $131.00 | $0.00 | 0 | 0 |
| $26.32 | 18 | 5 | $132.00 | $0.00 | 0 | 0 |
| $25.39 | 30 | 7 | $133.00 | $0.00 | 0 | 14 |
| $24.40 | 14 | 4 | $134.00 | $0.05 | 2 | 54 |
| $23.80 | 1 | 134 | $135.00 | $0.01 | 21 | 4,345 |
| $21.45 | 4 | 17 | $136.00 | $0.00 | 0 | 42 |
| $20.52 | 4 | 41 | $137.00 | $0.00 | 0 | 43 |
| $18.53 | 0 | 40 | $138.00 | $0.08 | 2 | 71 |
| $17.53 | 0 | 1 | $139.00 | $0.01 | 0 | 107 |
| $18.00 | 4 | 214 | $140.00 | $0.01 | 7 | 12,354 |
| $15.54 | 0 | 4 | $141.00 | $0.14 | 4 | 162 |
| $14.55 | 0 | 18 | $142.00 | $0.01 | 23 | 241 |
| $15.90 | 1 | 4 | $143.00 | $0.01 | 58 | 381 |
| $12.56 | 0 | 315 | $144.00 | $0.01 | 134 | 232 |
| $12.81 | 62 | 3,755 | $145.00 | $0.01 | 5 | 4,117 |
| $11.70 | 150 | 214 | $146.00 | $0.03 | 7 | 228 |
| $10.05 | 35 | 506 | $147.00 | $0.02 | 4 | 488 |
| $9.35 | 7 | 5,589 | $148.00 | $0.05 | 22 | 420 |
| $8.12 | 82 | 940 | $149.00 | $0.29 | 1 | 271 |
| $7.15 | 297 | 5,198 | $150.00 | $0.03 | 9 | 2,335 |
| $4.50 | 668 | 2,303 | $152.50 | $0.05 | 84 | 931 |
| $2.26 | 1,812 | 8,860 | $155.00 | $0.18 | 683 | 387 |
| $0.63 | 187 | 640 | $157.50 | $1.04 | 667 | 432 |
| $0.09 | 910 | 14,308 | $160.00 | $2.25 | 18 | 12 |
| $0.02 | 174 | 191 | $162.50 | $6.03 | 0 | 0 |
| $0.03 | 373 | 8,896 | $165.00 | $8.49 | 0 | 0 |
| $0.00 | 0 | 0 | $167.50 | $10.98 | 0 | 0 |
| $0.00 | 0 | 1,294 | $170.00 | $13.47 | 0 | 0 |
| $0.00 | 0 | 0 | $172.50 | $15.97 | 0 | 0 |
| $0.00 | 0 | 306 | $175.00 | $18.47 | 0 | 0 |
| $0.00 | 0 | 540 | $180.00 | $23.47 | 0 | 0 |
| $0.00 | 0 | 193 | $185.00 | $28.47 | 0 | 0 |
| $0.00 | 0 | 62 | $190.00 | $33.47 | 0 | 0 |
| $0.00 | 0 | 174 | $195.00 | $37.03 | 4 | 0 |
| $0.00 | 0 | 242 | $200.00 | $42.03 | 4 | 0 |
| $0.00 | 0 | 95 | $210.00 | $53.47 | 0 | 0 |
| $0.00 | 0 | 90 | $220.00 | $63.47 | 0 | 0 |
| $0.00 | 0 | 30 | $230.00 | $73.47 | 0 | 0 |
Oct 23, 2026 (50个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $72.14 | 0 | 0 | $85.00 | $0.00 | 0 | 1 |
| $67.14 | 0 | 1 | $90.00 | $0.00 | 0 | 0 |
| $62.14 | 0 | 1 | $95.00 | $0.00 | 0 | 0 |
| $57.15 | 0 | 3 | $100.00 | $0.00 | 0 | 0 |
| $52.15 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $47.15 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $42.16 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $37.16 | 0 | 0 | $120.00 | $0.00 | 0 | 3 |
| $32.17 | 0 | 0 | $125.00 | $0.00 | 0 | 2 |
| $28.17 | 0 | 0 | $129.00 | $0.00 | 0 | 0 |
| $27.17 | 0 | 1 | $130.00 | $0.00 | 0 | 38 |
| $26.17 | 0 | 0 | $131.00 | $0.00 | 0 | 59 |
| $25.17 | 0 | 0 | $132.00 | $0.00 | 0 | 52 |
| $24.17 | 0 | 0 | $133.00 | $0.00 | 0 | 477 |
| $23.17 | 0 | 0 | $134.00 | $0.00 | 0 | 152 |
| $22.17 | 0 | 4 | $135.00 | $0.00 | 0 | 67 |
| $21.18 | 0 | 0 | $136.00 | $0.03 | 1 | 59 |
| $20.18 | 0 | 1 | $137.00 | $0.01 | 12 | 71 |
| $19.18 | 0 | 0 | $138.00 | $0.02 | 9 | 141 |
| $18.19 | 0 | 6 | $139.00 | $0.05 | 7 | 102 |
| $19.18 | 1 | 10 | $140.00 | $0.04 | 22 | 894 |
| $16.20 | 0 | 2 | $141.00 | $0.06 | 0 | 234 |
| $15.22 | 0 | 13 | $142.00 | $0.05 | 23 | 1,683 |
| $14.24 | 0 | 178 | $143.00 | $0.03 | 16 | 241 |
| $14.65 | 14 | 172 | $144.00 | $0.09 | 34 | 251 |
| $13.83 | 15 | 215 | $145.00 | $0.11 | 56 | 225 |
| $12.95 | 18 | 414 | $146.00 | $0.15 | 13 | 140 |
| $11.60 | 42 | 252 | $147.00 | $0.17 | 14 | 120 |
| $11.45 | 33 | 366 | $148.00 | $0.20 | 57 | 181 |
| $9.96 | 112 | 246 | $149.00 | $0.29 | 7 | 98 |
| $9.50 | 68 | 807 | $150.00 | $0.34 | 29 | 676 |
| $6.70 | 64 | 1,955 | $152.50 | $0.68 | 878 | 467 |
| $4.70 | 284 | 1,591 | $155.00 | $1.31 | 83 | 680 |
| $3.45 | 108 | 842 | $157.50 | $2.20 | 29 | 138 |
| $2.26 | 375 | 1,037 | $160.00 | $3.60 | 20 | 324 |
| $1.23 | 79 | 146 | $162.50 | $7.10 | 0 | 10 |
| $0.65 | 75 | 169 | $165.00 | $9.21 | 0 | 32 |
| $0.34 | 331 | 224 | $167.50 | $11.62 | 0 | 0 |
| $0.16 | 8 | 49 | $170.00 | $14.07 | 0 | 28 |
| $0.12 | 136 | 10 | $172.50 | $16.53 | 0 | 0 |
| $0.05 | 14 | 7 | $175.00 | $18.99 | 0 | 1 |
| $0.10 | 6 | 1 | $177.50 | $21.46 | 0 | 14 |
| $0.07 | 0 | 29 | $180.00 | $23.94 | 0 | 280 |
| $0.00 | 0 | 0 | $182.50 | $0.00 | 0 | 0 |
| $0.06 | 0 | 153 | $185.00 | $28.93 | 0 | 17 |
| $0.01 | 20 | 85 | $190.00 | $33.91 | 0 | 0 |
| $0.04 | 0 | 16 | $195.00 | $38.90 | 0 | 0 |
| $0.03 | 0 | 80 | $200.00 | $43.89 | 0 | 0 |
| $0.04 | 7 | 113 | $205.00 | $48.89 | 0 | 0 |
| $0.01 | 1 | 64 | $210.00 | $53.88 | 0 | 0 |
Oct 30, 2026 (50个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $72.17 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $67.17 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $62.18 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $57.18 | 0 | 1 | $100.00 | $0.00 | 0 | 12 |
| $52.18 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $47.19 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $42.19 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $37.19 | 0 | 0 | $120.00 | $0.00 | 0 | 6 |
| $32.20 | 0 | 0 | $125.00 | $0.00 | 0 | 4 |
| $28.20 | 0 | 0 | $129.00 | $0.00 | 0 | 12 |
| $27.20 | 0 | 1 | $130.00 | $0.01 | 0 | 24 |
| $26.20 | 0 | 0 | $131.00 | $0.01 | 0 | 5 |
| $25.20 | 0 | 0 | $132.00 | $0.01 | 0 | 142 |
| $24.20 | 0 | 0 | $133.00 | $0.02 | 0 | 65 |
| $23.21 | 0 | 1 | $134.00 | $0.03 | 0 | 63 |
| $22.21 | 0 | 37 | $135.00 | $0.05 | 8 | 95 |
| $21.21 | 0 | 0 | $136.00 | $0.06 | 1 | 33 |
| $20.21 | 0 | 8 | $137.00 | $0.06 | 0 | 30 |
| $19.22 | 0 | 0 | $138.00 | $0.08 | 0 | 126 |
| $18.22 | 0 | 0 | $139.00 | $0.08 | 1 | 112 |
| $17.23 | 0 | 2 | $140.00 | $0.09 | 2 | 563 |
| $16.23 | 0 | 0 | $141.00 | $0.07 | 1 | 64 |
| $15.24 | 0 | 1 | $142.00 | $0.14 | 0 | 51 |
| $14.24 | 0 | 104 | $143.00 | $0.19 | 2 | 69 |
| $13.25 | 0 | 8 | $144.00 | $0.20 | 11 | 33 |
| $13.87 | 20 | 118 | $145.00 | $0.29 | 17 | 152 |
| $11.32 | 0 | 184 | $146.00 | $0.25 | 11 | 86 |
| $11.65 | 20 | 133 | $147.00 | $0.38 | 16 | 164 |
| $11.50 | 10 | 73 | $148.00 | $0.42 | 1 | 103 |
| $10.17 | 18 | 155 | $149.00 | $0.80 | 0 | 388 |
| $9.44 | 31 | 859 | $150.00 | $0.74 | 31 | 191 |
| $6.90 | 46 | 592 | $152.50 | $1.26 | 74 | 266 |
| $5.18 | 210 | 955 | $155.00 | $1.98 | 35 | 290 |
| $3.37 | 53 | 813 | $157.50 | $2.98 | 47 | 12 |
| $2.63 | 259 | 719 | $160.00 | $4.20 | 5 | 2 |
| $1.45 | 65 | 114 | $162.50 | $6.90 | 10 | 10 |
| $0.81 | 7 | 60 | $165.00 | $9.30 | 0 | 4 |
| $0.72 | 14 | 9 | $167.50 | $11.60 | 0 | 0 |
| $0.30 | 44 | 14 | $170.00 | $14.07 | 0 | 0 |
| $0.13 | 162 | 0 | $172.50 | $16.55 | 0 | 0 |
| $0.23 | 0 | 2 | $175.00 | $19.03 | 0 | 0 |
| $0.06 | 2 | 0 | $177.50 | $21.50 | 0 | 0 |
| $0.18 | 0 | 0 | $180.00 | $23.98 | 0 | 0 |
| $0.00 | 0 | 0 | $182.50 | $0.00 | 0 | 0 |
| $0.14 | 0 | 3 | $185.00 | $28.94 | 0 | 0 |
| $0.10 | 0 | 4 | $190.00 | $33.91 | 0 | 0 |
| $0.08 | 0 | 5 | $195.00 | $38.89 | 0 | 0 |
| $0.06 | 0 | 2 | $200.00 | $43.86 | 0 | 0 |
| $0.04 | 8 | 2 | $205.00 | $48.84 | 0 | 0 |
| $0.01 | 0 | 2 | $210.00 | $53.83 | 0 | 0 |
Nov 6, 2026 (47个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $72.12 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $67.12 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $62.13 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $57.13 | 0 | 0 | $100.00 | $0.00 | 0 | 1 |
| $52.13 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $47.14 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $42.14 | 0 | 0 | $115.00 | $0.00 | 0 | 16 |
| $37.14 | 0 | 0 | $120.00 | $1.01 | 1 | 17 |
| $32.15 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $27.15 | 0 | 0 | $130.00 | $0.02 | 0 | 64 |
| $24.16 | 0 | 0 | $133.00 | $0.05 | 0 | 2 |
| $23.16 | 0 | 0 | $134.00 | $0.07 | 0 | 8 |
| $22.16 | 0 | 0 | $135.00 | $0.09 | 0 | 48 |
| $22.95 | 1 | 1 | $136.00 | $1.18 | 1 | 8 |
| $20.17 | 0 | 0 | $137.00 | $0.08 | 10 | 19 |
| $19.18 | 0 | 1 | $138.00 | $0.01 | 7 | 6 |
| $18.18 | 0 | 0 | $139.00 | $0.19 | 0 | 42 |
| $17.19 | 0 | 0 | $140.00 | $0.17 | 4 | 369 |
| $16.20 | 0 | 3 | $141.00 | $0.25 | 0 | 18 |
| $15.21 | 0 | 1 | $142.00 | $0.23 | 5 | 21 |
| $14.22 | 0 | 69 | $143.00 | $0.16 | 1 | 24 |
| $13.25 | 0 | 59 | $144.00 | $0.34 | 5 | 17 |
| $12.30 | 0 | 45 | $145.00 | $0.30 | 23 | 81 |
| $13.80 | 1 | 16 | $146.00 | $0.49 | 5 | 58 |
| $12.05 | 1 | 10 | $147.00 | $0.56 | 31 | 61 |
| $11.05 | 3 | 17 | $148.00 | $0.68 | 10 | 42 |
| $8.70 | 0 | 23 | $149.00 | $1.13 | 0 | 34 |
| $9.28 | 13 | 529 | $150.00 | $0.89 | 20 | 64 |
| $7.32 | 33 | 230 | $152.50 | $1.49 | 5 | 280 |
| $5.47 | 23 | 502 | $155.00 | $2.40 | 2 | 51 |
| $4.02 | 52 | 1,102 | $157.50 | $3.34 | 18 | 26 |
| $2.77 | 27 | 92 | $160.00 | $4.77 | 1 | 1 |
| $1.83 | 125 | 60 | $162.50 | $7.56 | 0 | 0 |
| $1.21 | 240 | 118 | $165.00 | $9.62 | 0 | 3 |
| $0.78 | 6 | 4 | $167.50 | $11.74 | 0 | 0 |
| $0.46 | 100 | 11 | $170.00 | $14.09 | 0 | 2 |
| $0.26 | 0 | 35 | $172.50 | $16.58 | 0 | 0 |
| $0.24 | 0 | 41 | $175.00 | $19.06 | 0 | 0 |
| $0.23 | 0 | 0 | $177.50 | $21.55 | 0 | 0 |
| $0.22 | 0 | 0 | $180.00 | $24.04 | 0 | 2 |
| $0.00 | 0 | 0 | $182.50 | $0.00 | 0 | 0 |
| $0.19 | 0 | 1 | $185.00 | $29.02 | 0 | 0 |
| $0.17 | 0 | 0 | $190.00 | $33.99 | 0 | 0 |
| $0.14 | 0 | 4 | $195.00 | $38.97 | 0 | 0 |
| $0.12 | 0 | 3 | $200.00 | $43.95 | 0 | 0 |
| $0.09 | 0 | 3 | $205.00 | $48.93 | 0 | 0 |
| $0.07 | 0 | 6 | $210.00 | $53.90 | 0 | 0 |
Nov 13, 2026 (46个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $72.08 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $67.08 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $62.08 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $57.08 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $52.08 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $47.08 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $42.08 | 0 | 0 | $115.00 | $0.01 | 0 | 1 |
| $37.08 | 0 | 0 | $120.00 | $0.03 | 0 | 1 |
| $32.08 | 0 | 0 | $125.00 | $0.10 | 0 | 2 |
| $27.08 | 0 | 0 | $130.00 | $0.20 | 0 | 5 |
| $24.08 | 0 | 0 | $133.00 | $0.26 | 0 | 9 |
| $23.09 | 0 | 0 | $134.00 | $0.28 | 0 | 2 |
| $22.09 | 0 | 0 | $135.00 | $0.30 | 0 | 11 |
| $21.09 | 0 | 0 | $136.00 | $0.32 | 0 | 17 |
| $20.10 | 0 | 0 | $137.00 | $0.35 | 0 | 2 |
| $19.10 | 0 | 0 | $138.00 | $0.93 | 1 | 4 |
| $18.11 | 0 | 0 | $139.00 | $0.94 | 1 | 4 |
| $17.11 | 0 | 1 | $140.00 | $0.08 | 1 | 9 |
| $16.12 | 0 | 0 | $141.00 | $0.44 | 0 | 5 |
| $15.12 | 0 | 0 | $142.00 | $0.21 | 2 | 7 |
| $14.13 | 0 | 0 | $143.00 | $0.49 | 0 | 3 |
| $13.13 | 0 | 0 | $144.00 | $0.51 | 0 | 17 |
| $12.19 | 0 | 2 | $145.00 | $0.59 | 2 | 98 |
| $11.26 | 0 | 0 | $146.00 | $0.65 | 4 | 14 |
| $12.25 | 6 | 18 | $147.00 | $0.69 | 5 | 5 |
| $9.45 | 0 | 8 | $148.00 | $0.88 | 2 | 5 |
| $8.58 | 0 | 4 | $149.00 | $1.63 | 1 | 5 |
| $9.50 | 1 | 87 | $150.00 | $1.72 | 3 | 34 |
| $7.60 | 12 | 85 | $152.50 | $1.75 | 14 | 13 |
| $5.52 | 6 | 84 | $155.00 | $3.65 | 0 | 2 |
| $4.16 | 36 | 426 | $157.50 | $3.79 | 13 | 11 |
| $3.20 | 6 | 3,365 | $160.00 | $4.57 | 2 | 1 |
| $1.93 | 52 | 10 | $162.50 | $8.10 | 0 | 0 |
| $1.36 | 30 | 172 | $165.00 | $10.09 | 0 | 0 |
| $0.70 | 0 | 38 | $167.50 | $12.26 | 0 | 0 |
| $0.53 | 57 | 25 | $170.00 | $14.50 | 0 | 0 |
| $0.27 | 0 | 6 | $172.50 | $16.82 | 0 | 0 |
| $0.16 | 0 | 4 | $175.00 | $19.21 | 0 | 0 |
| $0.09 | 0 | 0 | $177.50 | $21.63 | 0 | 0 |
| $0.05 | 0 | 0 | $180.00 | $24.08 | 0 | 0 |
| $0.01 | 0 | 0 | $185.00 | $29.03 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $34.01 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $39.01 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $44.00 | 0 | 0 |
| $0.00 | 0 | 0 | $205.00 | $49.00 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $53.99 | 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 11:58，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。
pricing power held up better than most consumer names through the recent stretch. not a stock that excites anyone at a dinner party but it does exactly what it’s supposed to do in a portfolio.