前进保险
PGR
218.49
+4.74
+2.22%
前进保险
US · PGR
#161 按市值排名
上市于 1970
218.49
+4.74
+2.22%
实时 - 追踪5344个代码 - 心跳于273秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
1430 1065
■ 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25.03%——对应一个标准差的波动区间大约为$203.62–$233.36。
期权隐含区间（约68%概率），27天
$203.62现价 $218.49$233.36
分析师目标价区间（约12个月）
$201.00均值 $231.50$261.00
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 $222.50 | 看涨 | $0.60 | 439 | 531 | 125.83% |
| Oct 16 $225.00 | 看涨 | $0.07 | 229 | 360 | 91.40% |
| Oct 9 $205.00 | 看跌 | $0.05 | 227 | 314 | 132.32% |
| Oct 16 $215.00 | 看涨 | $1.00 | 203 | 271 | 51.02% |
| Nov 6 $205.00 | 看跌 | $1.25 | 139 | 1 | 29.18% |
| Oct 16 $220.00 | 看涨 | $0.49 | 106 | 451 | 72.45% |
| Oct 30 $215.00 | 看跌 | $2.85 | 105 | 18 | 28.77% |
| Oct 16 $215.00 | 看跌 | $2.50 | 81 | 475 | 68.91% |
| Sep 25 $210.00 | 看跌 | $1.50 | 66 | 409 | 25.04% |
| Oct 16 $217.50 | 看涨 | $0.33 | 65 | 260 | 55.71% |
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 | |
| $96.39 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $91.39 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $86.40 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $81.40 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $76.41 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $71.41 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $66.42 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $61.42 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $56.42 | 0 | 0 | $160.00 | $0.00 | 0 | 23 |
| $51.43 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $46.43 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $41.44 | 0 | 0 | $175.00 | $0.00 | 0 | 2 |
| $36.44 | 0 | 0 | $180.00 | $0.00 | 0 | 6 |
| $31.45 | 0 | 0 | $185.00 | $0.00 | 0 | 7 |
| $26.46 | 0 | 0 | $190.00 | $0.00 | 0 | 17 |
| $23.97 | 0 | 0 | $192.50 | $0.22 | 9 | 0 |
| $21.49 | 0 | 0 | $195.00 | $0.03 | 0 | 3 |
| $19.03 | 0 | 0 | $197.50 | $0.27 | 9 | 5 |
| $16.60 | 0 | 1 | $200.00 | $0.15 | 0 | 23 |
| $14.24 | 0 | 0 | $202.50 | $0.43 | 1 | 13 |
| $11.89 | 0 | 0 | $205.00 | $0.55 | 1 | 23 |
| $9.71 | 0 | 0 | $207.50 | $0.75 | 0 | 157 |
| $5.10 | 4 | 18 | $210.00 | $1.50 | 66 | 409 |
| $3.60 | 4 | 0 | $212.50 | $1.88 | 0 | 3 |
| $2.50 | 4 | 30 | $215.00 | $3.51 | 1 | 52 |
| $1.14 | 1 | 7 | $217.50 | $5.15 | 1 | 1 |
| $0.94 | 20 | 105 | $220.00 | $5.52 | 0 | 27 |
| $0.58 | 2 | 17 | $222.50 | $7.30 | 0 | 2 |
| $0.39 | 1 | 51 | $225.00 | $9.44 | 0 | 13 |
| $0.58 | 0 | 41 | $227.50 | $11.65 | 0 | 0 |
| $0.24 | 9 | 27 | $230.00 | $13.95 | 0 | 20 |
| $0.22 | 9 | 3 | $232.50 | $16.38 | 0 | 0 |
| $0.22 | 0 | 27 | $235.00 | $18.82 | 0 | 0 |
| $0.15 | 0 | 10 | $237.50 | $21.27 | 0 | 0 |
| $0.09 | 0 | 16 | $240.00 | $23.72 | 0 | 0 |
| $0.05 | 0 | 0 | $242.50 | $26.21 | 0 | 0 |
| $0.03 | 0 | 0 | $245.00 | $28.71 | 0 | 0 |
| $0.01 | 0 | 4 | $250.00 | $33.71 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $38.71 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $43.71 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $48.71 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $53.71 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $58.71 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $63.71 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $68.71 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $73.71 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $78.71 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $83.71 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $88.71 | 0 | 0 |
Oct 2, 2026 (51个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $87.50 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $82.50 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $77.50 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $72.51 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $67.51 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $62.51 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $57.51 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $52.51 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $47.51 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $42.51 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $37.51 | 0 | 0 | $170.00 | $0.00 | 0 | 5 |
| $32.52 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $27.52 | 0 | 0 | $180.00 | $0.00 | 0 | 6 |
| $25.02 | 0 | 0 | $182.50 | $0.01 | 0 | 0 |
| $22.53 | 0 | 0 | $185.00 | $0.01 | 0 | 15 |
| $20.03 | 0 | 0 | $187.50 | $0.02 | 0 | 0 |
| $17.55 | 0 | 0 | $190.00 | $0.03 | 0 | 20 |
| $15.07 | 0 | 0 | $192.50 | $0.05 | 0 | 18 |
| $12.60 | 0 | 3 | $195.00 | $0.08 | 0 | 183 |
| $10.15 | 0 | 0 | $197.50 | $0.13 | 1 | 422 |
| $7.70 | 0 | 11 | $200.00 | $0.19 | 6 | 427 |
| $7.78 | 1 | 21 | $202.50 | $0.11 | 2 | 192 |
| $3.29 | 0 | 29 | $205.00 | $0.26 | 2 | 197 |
| $2.65 | 3 | 18 | $207.50 | $0.75 | 9 | 17 |
| $1.30 | 20 | 92 | $210.00 | $3.57 | 0 | 62 |
| $0.10 | 8 | 22 | $212.50 | $5.47 | 0 | 6 |
| $0.43 | 1 | 179 | $215.00 | $6.30 | 1 | 21 |
| $0.26 | 1 | 71 | $217.50 | $10.35 | 0 | 0 |
| $0.30 | 5 | 29 | $220.00 | $12.80 | 0 | 11 |
| $0.26 | 1 | 27 | $222.50 | $15.28 | 0 | 0 |
| $0.02 | 0 | 15 | $225.00 | $17.78 | 0 | 0 |
| $0.01 | 0 | 1 | $227.50 | $20.28 | 0 | 0 |
| $0.00 | 0 | 17 | $230.00 | $22.78 | 0 | 0 |
| $0.00 | 0 | 0 | $232.50 | $25.28 | 0 | 0 |
| $0.00 | 0 | 21 | $235.00 | $27.78 | 0 | 0 |
| $0.00 | 0 | 2 | $237.50 | $30.28 | 0 | 0 |
| $0.00 | 0 | 3 | $240.00 | $32.78 | 0 | 0 |
| $0.00 | 0 | 0 | $242.50 | $35.28 | 0 | 0 |
| $0.00 | 0 | 1 | $245.00 | $37.78 | 0 | 0 |
| $0.00 | 0 | 1 | $250.00 | $42.78 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $47.78 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $52.78 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $57.78 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $62.78 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $67.78 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $72.78 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $77.78 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $82.78 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $87.78 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $92.78 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $97.78 | 0 | 0 |
Oct 9, 2026 (50个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $98.74 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $93.74 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $88.74 | 0 | 0 | $130.00 | $0.00 | 0 | 2 |
| $83.75 | 0 | 0 | $135.00 | $0.00 | 0 | 1 |
| $78.75 | 0 | 0 | $140.00 | $0.01 | 0 | 0 |
| $73.76 | 0 | 0 | $145.00 | $0.02 | 0 | 0 |
| $68.78 | 0 | 0 | $150.00 | $0.04 | 0 | 0 |
| $63.80 | 0 | 0 | $155.00 | $0.06 | 0 | 0 |
| $58.83 | 0 | 0 | $160.00 | $0.08 | 0 | 0 |
| $53.85 | 0 | 0 | $165.00 | $0.10 | 0 | 0 |
| $48.87 | 0 | 0 | $170.00 | $0.12 | 0 | 0 |
| $43.89 | 0 | 0 | $175.00 | $0.14 | 0 | 9 |
| $38.91 | 0 | 7 | $180.00 | $0.16 | 0 | 6 |
| $36.42 | 0 | 7 | $182.50 | $0.17 | 0 | 0 |
| $33.93 | 0 | 0 | $185.00 | $0.18 | 0 | 14 |
| $31.44 | 0 | 0 | $187.50 | $0.19 | 0 | 1 |
| $28.95 | 0 | 0 | $190.00 | $0.20 | 0 | 6 |
| $26.46 | 0 | 0 | $192.50 | $0.21 | 0 | 9 |
| $23.97 | 0 | 0 | $195.00 | $0.22 | 0 | 88 |
| $21.48 | 0 | 0 | $197.50 | $0.23 | 0 | 300 |
| $19.00 | 0 | 1 | $200.00 | $0.24 | 0 | 186 |
| $16.51 | 0 | 49 | $202.50 | $0.25 | 0 | 81 |
| $14.02 | 0 | 19 | $205.00 | $0.05 | 227 | 314 |
| $11.53 | 0 | 64 | $207.50 | $0.28 | 0 | 704 |
| $9.25 | 6 | 26 | $210.00 | $0.29 | 0 | 254 |
| $6.58 | 0 | 31 | $212.50 | $0.33 | 0 | 6 |
| $4.50 | 2 | 146 | $215.00 | $0.05 | 14 | 42 |
| $2.75 | 0 | 62 | $217.50 | $1.50 | 0 | 13 |
| $0.91 | 1 | 182 | $220.00 | $2.85 | 0 | 25 |
| $0.50 | 0 | 88 | $222.50 | $4.25 | 0 | 0 |
| $0.25 | 0 | 100 | $225.00 | $6.50 | 0 | 0 |
| $0.16 | 0 | 1 | $227.50 | $8.91 | 0 | 0 |
| $0.10 | 0 | 184 | $230.00 | $11.35 | 0 | 0 |
| $0.04 | 0 | 0 | $232.50 | $13.80 | 0 | 0 |
| $0.02 | 0 | 10 | $235.00 | $16.28 | 0 | 0 |
| $0.00 | 0 | 0 | $237.50 | $18.77 | 0 | 0 |
| $0.00 | 0 | 162 | $240.00 | $21.27 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $26.27 | 0 | 0 |
| $0.00 | 0 | 0 | $250.00 | $31.27 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $36.27 | 0 | 0 |
| $0.00 | 0 | 1 | $260.00 | $41.27 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $46.27 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $51.27 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $56.27 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $61.27 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $66.27 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $71.27 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $76.27 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $81.27 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $86.27 | 0 | 0 |
Oct 16, 2026 (53个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $108.46 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $103.46 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $98.46 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $93.46 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $88.46 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $83.46 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $78.46 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $73.46 | 0 | 0 | $140.00 | $0.00 | 0 | 2 |
| $68.46 | 0 | 0 | $145.00 | $0.00 | 0 | 2 |
| $63.46 | 0 | 0 | $150.00 | $0.00 | 0 | 5 |
| $58.46 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $53.46 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $48.47 | 0 | 2 | $165.00 | $0.01 | 0 | 4 |
| $43.47 | 0 | 0 | $170.00 | $0.02 | 0 | 2 |
| $38.48 | 0 | 0 | $175.00 | $0.03 | 0 | 2 |
| $33.49 | 0 | 0 | $180.00 | $0.04 | 0 | 47 |
| $31.00 | 0 | 0 | $182.50 | $0.04 | 0 | 2 |
| $28.51 | 0 | 0 | $185.00 | $0.05 | 0 | 92 |
| $26.01 | 0 | 0 | $187.50 | $0.06 | 0 | 119 |
| $23.52 | 0 | 0 | $190.00 | $0.06 | 0 | 455 |
| $21.02 | 0 | 0 | $192.50 | $0.07 | 0 | 76 |
| $18.53 | 0 | 0 | $195.00 | $0.07 | 0 | 304 |
| $16.03 | 0 | 1 | $197.50 | $0.07 | 2 | 62 |
| $13.56 | 0 | 199 | $200.00 | $0.06 | 4 | 713 |
| $11.13 | 0 | 8 | $202.50 | $0.03 | 17 | 222 |
| $9.17 | 7 | 114 | $205.00 | $0.05 | 28 | 405 |
| $6.60 | 4 | 31 | $207.50 | $0.20 | 12 | 568 |
| $7.40 | 9 | 450 | $210.00 | $0.40 | 36 | 1,194 |
| $7.70 | 3 | 311 | $212.50 | $0.99 | 14 | 102 |
| $1.00 | 203 | 271 | $215.00 | $2.50 | 81 | 475 |
| $0.33 | 65 | 260 | $217.50 | $4.42 | 28 | 122 |
| $0.49 | 106 | 451 | $220.00 | $4.00 | 8 | 432 |
| $0.60 | 439 | 531 | $222.50 | $9.20 | 54 | 93 |
| $0.07 | 229 | 360 | $225.00 | $7.12 | 4 | 3 |
| $0.05 | 4 | 36 | $227.50 | $14.16 | 0 | 0 |
| $0.10 | 31 | 888 | $230.00 | $16.62 | 0 | 0 |
| $0.06 | 4 | 57 | $232.50 | $19.09 | 0 | 0 |
| $0.02 | 1 | 61 | $235.00 | $21.56 | 0 | 0 |
| $0.03 | 2 | 74 | $237.50 | $24.05 | 0 | 0 |
| $0.05 | 11 | 1,808 | $240.00 | $26.54 | 0 | 0 |
| $0.00 | 0 | 10 | $242.50 | $27.24 | 18 | 0 |
| $0.00 | 0 | 30 | $245.00 | $29.72 | 18 | 0 |
| $0.00 | 0 | 259 | $250.00 | $36.54 | 0 | 0 |
| $0.05 | 13 | 14 | $255.00 | $41.54 | 0 | 0 |
| $0.00 | 0 | 25 | $260.00 | $46.54 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $51.54 | 0 | 0 |
| $0.00 | 0 | 3 | $270.00 | $56.54 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $61.54 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $66.54 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $69.24 | 4 | 0 |
| $0.00 | 0 | 0 | $290.00 | $74.23 | 4 | 0 |
| $0.00 | 0 | 0 | $300.00 | $86.54 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $96.54 | 0 | 0 |
Oct 23, 2026 (52个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $93.75 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $88.76 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $83.76 | 0 | 0 | $130.00 | $0.75 | 2 | 0 |
| $78.76 | 0 | 0 | $135.00 | $1.41 | 1 | 0 |
| $73.77 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $68.77 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $63.78 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $58.78 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $53.79 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $48.79 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $43.80 | 0 | 0 | $170.00 | $0.01 | 0 | 5 |
| $38.81 | 0 | 0 | $175.00 | $0.01 | 0 | 0 |
| $33.82 | 0 | 0 | $180.00 | $0.02 | 0 | 5 |
| $31.33 | 0 | 0 | $182.50 | $0.03 | 0 | 0 |
| $28.85 | 0 | 0 | $185.00 | $0.04 | 0 | 3 |
| $26.36 | 0 | 0 | $187.50 | $0.05 | 0 | 15 |
| $23.88 | 0 | 0 | $190.00 | $0.07 | 0 | 2 |
| $21.41 | 0 | 0 | $192.50 | $0.10 | 0 | 3 |
| $18.95 | 0 | 0 | $195.00 | $0.22 | 8 | 27 |
| $16.54 | 0 | 0 | $197.50 | $0.27 | 8 | 64 |
| $17.52 | 2 | 1 | $200.00 | $0.15 | 2 | 44 |
| $15.06 | 2 | 12 | $202.50 | $0.38 | 0 | 46 |
| $13.71 | 2 | 90 | $205.00 | $0.44 | 5 | 48 |
| $7.60 | 0 | 104 | $207.50 | $1.05 | 5 | 81 |
| $5.77 | 0 | 41 | $210.00 | $1.15 | 18 | 119 |
| $4.85 | 6 | 57 | $212.50 | $1.10 | 4 | 256 |
| $3.20 | 3 | 150 | $215.00 | $1.99 | 7 | 119 |
| $3.68 | 38 | 73 | $217.50 | $2.99 | 1 | 79 |
| $2.25 | 17 | 194 | $220.00 | $4.53 | 2 | 11 |
| $1.56 | 7 | 58 | $222.50 | $9.23 | 0 | 41 |
| $0.94 | 2 | 36 | $225.00 | $7.10 | 2 | 1 |
| $0.35 | 30 | 77 | $227.50 | $13.92 | 0 | 1 |
| $0.34 | 7 | 175 | $230.00 | $16.39 | 0 | 0 |
| $0.16 | 0 | 15 | $232.50 | $18.86 | 0 | 0 |
| $0.13 | 0 | 20 | $235.00 | $21.33 | 0 | 0 |
| $0.10 | 0 | 13 | $237.50 | $23.80 | 0 | 0 |
| $0.07 | 0 | 32 | $240.00 | $26.28 | 0 | 0 |
| $0.04 | 0 | 1 | $242.50 | $28.76 | 0 | 0 |
| $0.02 | 0 | 1 | $245.00 | $31.25 | 0 | 0 |
| $0.01 | 0 | 3 | $247.50 | $33.75 | 0 | 0 |
| $0.01 | 0 | 3 | $250.00 | $36.25 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $41.25 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $46.25 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $51.25 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $56.25 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $61.25 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $66.25 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $71.25 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $76.25 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $81.25 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $86.25 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $91.25 | 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 | |
| $93.75 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $88.75 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $83.75 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $78.75 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $73.75 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $68.75 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $63.76 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $58.76 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $53.77 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $48.78 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $43.80 | 0 | 0 | $170.00 | $0.01 | 0 | 0 |
| $38.82 | 0 | 0 | $175.00 | $0.03 | 0 | 0 |
| $33.87 | 0 | 0 | $180.00 | $0.06 | 0 | 3 |
| $28.95 | 0 | 0 | $185.00 | $0.14 | 0 | 7 |
| $26.53 | 0 | 0 | $187.50 | $0.21 | 0 | 0 |
| $24.10 | 0 | 0 | $190.00 | $0.28 | 0 | 21 |
| $21.67 | 0 | 0 | $192.50 | $0.35 | 0 | 0 |
| $19.24 | 0 | 0 | $195.00 | $0.41 | 0 | 263 |
| $16.81 | 0 | 0 | $197.50 | $0.48 | 0 | 2 |
| $14.58 | 0 | 9 | $200.00 | $0.74 | 0 | 58 |
| $12.65 | 0 | 3 | $202.50 | $1.31 | 0 | 0 |
| $10.72 | 0 | 45 | $205.00 | $1.88 | 0 | 17 |
| $8.80 | 0 | 0 | $207.50 | $2.45 | 0 | 0 |
| $9.65 | 5 | 19 | $210.00 | $1.50 | 4 | 4 |
| $5.54 | 0 | 1 | $212.50 | $4.19 | 0 | 2 |
| $4.22 | 0 | 18 | $215.00 | $2.85 | 105 | 18 |
| $3.95 | 11 | 31 | $217.50 | $6.55 | 0 | 0 |
| $3.00 | 12 | 35 | $220.00 | $8.51 | 0 | 5 |
| $1.83 | 0 | 2 | $222.50 | $10.48 | 0 | 1 |
| $1.55 | 4 | 325 | $225.00 | $12.44 | 0 | 3 |
| $1.10 | 3 | 26 | $227.50 | $14.40 | 0 | 0 |
| $0.50 | 3 | 59 | $230.00 | $16.76 | 0 | 0 |
| $0.46 | 0 | 15 | $232.50 | $19.11 | 0 | 0 |
| $0.31 | 0 | 7 | $235.00 | $21.47 | 0 | 0 |
| $0.27 | 0 | 4 | $237.50 | $23.94 | 0 | 0 |
| $0.18 | 3 | 3 | $240.00 | $26.40 | 0 | 0 |
| $0.19 | 0 | 0 | $242.50 | $28.86 | 0 | 0 |
| $0.16 | 0 | 18 | $245.00 | $31.33 | 0 | 0 |
| $0.08 | 0 | 10 | $250.00 | $36.27 | 0 | 0 |
| $0.03 | 0 | 839 | $255.00 | $41.25 | 0 | 0 |
| $0.01 | 0 | 15 | $260.00 | $46.25 | 0 | 0 |
| $0.01 | 0 | 0 | $265.00 | $51.25 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $56.25 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $61.25 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $66.25 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $71.25 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $76.25 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $81.25 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $86.25 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $91.25 | 0 | 0 |
Nov 6, 2026 (48个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $93.75 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $88.75 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $83.75 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $78.75 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $73.75 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $68.75 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $66.76 | 10 | 10 | $150.00 | $0.00 | 0 | 0 |
| $58.75 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $53.75 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $48.75 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $43.75 | 0 | 0 | $170.00 | $0.01 | 0 | 0 |
| $38.75 | 0 | 0 | $175.00 | $0.05 | 0 | 1 |
| $33.76 | 0 | 0 | $180.00 | $0.12 | 0 | 0 |
| $28.86 | 0 | 4 | $185.00 | $0.29 | 0 | 1 |
| $24.14 | 0 | 0 | $190.00 | $0.61 | 0 | 3 |
| $19.57 | 0 | 4 | $195.00 | $1.07 | 0 | 2 |
| $0.00 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $15.01 | 0 | 11 | $200.00 | $1.52 | 0 | 2 |
| $0.00 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $13.21 | 1 | 1 | $205.00 | $1.25 | 139 | 1 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $7.62 | 0 | 2 | $210.00 | $2.45 | 1 | 252 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $7.55 | 1 | 8 | $215.00 | $4.35 | 1 | 89 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $2.85 | 0 | 191 | $220.00 | $6.10 | 11 | 234 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $2.53 | 3 | 21 | $225.00 | $13.29 | 0 | 0 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $0.81 | 0 | 9 | $230.00 | $17.32 | 0 | 1 |
| $0.00 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $0.63 | 0 | 39 | $235.00 | $22.13 | 0 | 0 |
| $0.00 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $0.45 | 0 | 0 | $240.00 | $26.94 | 0 | 0 |
| $0.00 | 0 | 0 | $242.50 | $0.00 | 0 | 0 |
| $0.27 | 0 | 0 | $245.00 | $31.75 | 0 | 0 |
| $0.14 | 0 | 0 | $250.00 | $36.60 | 0 | 0 |
| $0.07 | 0 | 0 | $255.00 | $41.52 | 0 | 0 |
| $0.03 | 0 | 0 | $260.00 | $46.47 | 0 | 0 |
| $0.01 | 0 | 0 | $265.00 | $51.44 | 0 | 0 |
| $0.01 | 0 | 0 | $270.00 | $56.42 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $61.41 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $66.39 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $71.38 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $76.37 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $81.36 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $86.34 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $91.33 | 0 | 0 |
Nov 13, 2026 (38个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $93.75 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $88.75 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $83.75 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $78.76 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $73.77 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $68.79 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $63.81 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $58.82 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $53.84 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $48.86 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $43.88 | 0 | 0 | $170.00 | $0.01 | 0 | 0 |
| $38.92 | 0 | 0 | $175.00 | $0.04 | 0 | 0 |
| $34.00 | 0 | 0 | $180.00 | $0.10 | 0 | 0 |
| $29.17 | 0 | 0 | $185.00 | $0.25 | 0 | 3 |
| $24.48 | 0 | 0 | $190.00 | $0.55 | 0 | 0 |
| $20.03 | 0 | 0 | $195.00 | $1.09 | 0 | 10 |
| $15.91 | 0 | 7 | $200.00 | $1.95 | 0 | 35 |
| $11.80 | 0 | 0 | $205.00 | $2.05 | 2 | 11 |
| $8.31 | 0 | 19 | $210.00 | $3.30 | 1 | 29 |
| $8.11 | 19 | 0 | $215.00 | $5.40 | 54 | 9 |
| $3.80 | 0 | 3 | $220.00 | $9.81 | 0 | 7 |
| $3.40 | 5 | 7 | $225.00 | $13.41 | 0 | 8 |
| $1.71 | 0 | 75 | $230.00 | $17.72 | 0 | 6 |
| $1.02 | 0 | 14 | $235.00 | $22.04 | 0 | 4 |
| $0.58 | 0 | 0 | $240.00 | $26.62 | 0 | 0 |
| $0.32 | 0 | 8 | $245.00 | $31.39 | 0 | 0 |
| $0.17 | 0 | 0 | $250.00 | $36.28 | 0 | 0 |
| $0.08 | 0 | 0 | $255.00 | $41.25 | 0 | 0 |
| $0.04 | 0 | 0 | $260.00 | $46.25 | 0 | 0 |
| $0.02 | 0 | 0 | $265.00 | $51.25 | 0 | 0 |
| $0.01 | 0 | 0 | $270.00 | $56.25 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $61.25 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $66.25 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $71.25 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $76.25 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $81.25 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $86.25 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $91.25 | 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 12:11，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 20:02:15 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
前进保险 讨论区 0 条评论