普尔特集团
PHM
113.55
+0.56
+0.50%
普尔特集团
US · PHM
#869 按市值排名
上市于 1970
113.55
+0.56
+0.50%
实时 - 追踪5344个代码 - 心跳于335秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看跌占优
173 307
■ 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（Nov 13, 2026，还剩27天）隐含的平价年化波动率为39.00%——对应一个标准差的波动区间大约为$101.51–$125.59。
期权隐含区间（约68%概率），27天
$101.51现价 $113.55$125.59
分析师目标价区间（约12个月）
$128.00均值 $144.91$166.00
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 2 $75.00 | 看跌 | $0.10 | 86 | 86 | 678.05% |
| Oct 23 $105.00 | 看跌 | $0.70 | 76 | 97 | 57.99% |
| Oct 23 $125.00 | 看涨 | $0.30 | 75 | 96 | 50.52% |
| Oct 2 $95.00 | 看跌 | $0.16 | 45 | 45 | 373.87% |
| Oct 23 $126.00 | 看涨 | $0.40 | 25 | 3 | 57.63% |
| Oct 9 $111.00 | 看跌 | $0.50 | 15 | 142 | 59.23% |
| Oct 9 $112.00 | 看跌 | $0.80 | 15 | 43 | 67.91% |
| Oct 23 $110.00 | 看跌 | $1.88 | 12 | 233 | 59.87% |
| Oct 30 $125.00 | 看涨 | $0.75 | 11 | 17 | 44.88% |
| Oct 23 $122.00 | 看涨 | $0.73 | 7 | 9 | 50.02% |
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 (56个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $46.18 | 0 | 0 | $70.00 | $0.10 | 4 | 4 |
| $41.18 | 0 | 0 | $75.00 | $0.10 | 86 | 86 |
| $36.18 | 0 | 0 | $80.00 | $0.00 | 0 | 4 |
| $31.18 | 0 | 0 | $85.00 | $0.00 | 0 | 2 |
| $26.18 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $21.18 | 0 | 0 | $95.00 | $0.16 | 45 | 45 |
| $16.19 | 0 | 0 | $100.00 | $0.01 | 0 | 0 |
| $14.20 | 0 | 0 | $102.00 | $0.01 | 0 | 10 |
| $10.14 | 3 | 3 | $103.00 | $0.02 | 0 | 0 |
| $9.22 | 3 | 3 | $104.00 | $0.03 | 0 | 0 |
| $11.22 | 0 | 0 | $105.00 | $0.04 | 0 | 0 |
| $10.23 | 0 | 0 | $106.00 | $0.05 | 0 | 0 |
| $9.25 | 0 | 0 | $107.00 | $0.07 | 0 | 0 |
| $8.28 | 0 | 0 | $108.00 | $0.09 | 0 | 2 |
| $7.31 | 0 | 0 | $109.00 | $0.13 | 0 | 1 |
| $6.36 | 0 | 2 | $110.00 | $0.17 | 0 | 3 |
| $5.42 | 0 | 0 | $111.00 | $0.24 | 0 | 64 |
| $4.48 | 0 | 0 | $112.00 | $1.15 | 1 | 3 |
| $3.55 | 0 | 0 | $113.00 | $0.90 | 5 | 20 |
| $2.83 | 0 | 0 | $114.00 | $1.35 | 4 | 14 |
| $2.30 | 2 | 5 | $115.00 | $2.00 | 5 | 24 |
| $1.40 | 0 | 5 | $116.00 | $1.23 | 0 | 17 |
| $1.00 | 0 | 9 | $117.00 | $1.82 | 0 | 58 |
| $0.59 | 0 | 1 | $118.00 | $2.42 | 0 | 9 |
| $0.39 | 0 | 15 | $119.00 | $3.10 | 2 | 6 |
| $0.28 | 0 | 19 | $120.00 | $4.13 | 0 | 3 |
| $1.90 | 2 | 15 | $121.00 | $5.03 | 0 | 1 |
| $0.10 | 2 | 8 | $122.00 | $6.01 | 0 | 10 |
| $0.11 | 0 | 19 | $123.00 | $6.98 | 0 | 1 |
| $1.33 | 1 | 4 | $124.00 | $7.96 | 0 | 0 |
| $0.06 | 0 | 27 | $125.00 | $8.95 | 0 | 0 |
| $0.04 | 0 | 40 | $126.00 | $9.94 | 0 | 0 |
| $0.03 | 0 | 13 | $127.00 | $10.94 | 0 | 0 |
| $0.02 | 0 | 1 | $128.00 | $11.94 | 0 | 0 |
| $1.28 | 1 | 1 | $129.00 | $12.94 | 0 | 0 |
| $0.01 | 0 | 22 | $130.00 | $13.94 | 0 | 0 |
| $0.01 | 0 | 100 | $131.00 | $14.94 | 0 | 0 |
| $0.01 | 0 | 0 | $132.00 | $15.94 | 0 | 0 |
| $0.01 | 0 | 0 | $133.00 | $16.94 | 0 | 0 |
| $0.00 | 0 | 5 | $134.00 | $17.94 | 0 | 0 |
| $0.00 | 0 | 4 | $135.00 | $18.94 | 0 | 0 |
| $0.00 | 0 | 0 | $136.00 | $19.94 | 0 | 0 |
| $0.00 | 0 | 0 | $137.00 | $20.94 | 0 | 0 |
| $0.00 | 0 | 5 | $138.00 | $21.94 | 0 | 0 |
| $0.00 | 0 | 0 | $139.00 | $22.94 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $23.94 | 0 | 0 |
| $0.00 | 0 | 1 | $141.00 | $24.94 | 0 | 0 |
| $0.00 | 0 | 0 | $142.00 | $25.94 | 0 | 0 |
| $0.00 | 0 | 0 | $143.00 | $26.94 | 0 | 0 |
| $0.00 | 0 | 0 | $144.00 | $27.94 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $28.94 | 0 | 0 |
| $0.00 | 0 | 0 | $150.00 | $33.94 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $38.94 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $43.94 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $48.94 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $53.94 | 0 | 0 |
Oct 9, 2026 (55个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $43.53 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $38.53 | 0 | 0 | $75.00 | $0.00 | 0 | 2 |
| $33.53 | 0 | 0 | $80.00 | $0.00 | 0 | 1 |
| $28.53 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $23.53 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $18.53 | 0 | 0 | $95.00 | $0.00 | 0 | 1 |
| $13.53 | 0 | 0 | $100.00 | $0.00 | 0 | 20 |
| $10.53 | 0 | 0 | $103.00 | $0.00 | 0 | 0 |
| $9.53 | 0 | 0 | $104.00 | $0.00 | 0 | 0 |
| $8.53 | 0 | 0 | $105.00 | $0.00 | 0 | 89 |
| $7.53 | 0 | 0 | $106.00 | $0.00 | 0 | 35 |
| $6.53 | 0 | 0 | $107.00 | $0.01 | 0 | 4 |
| $5.54 | 0 | 0 | $108.00 | $0.02 | 0 | 2 |
| $4.57 | 0 | 0 | $109.00 | $0.06 | 0 | 40 |
| $3.64 | 0 | 0 | $110.00 | $0.14 | 0 | 5 |
| $2.78 | 0 | 0 | $111.00 | $0.50 | 15 | 142 |
| $2.02 | 0 | 65 | $112.00 | $0.80 | 15 | 43 |
| $1.45 | 0 | 10 | $113.00 | $0.95 | 0 | 21 |
| $0.88 | 0 | 4 | $114.00 | $1.38 | 0 | 12 |
| $0.55 | 0 | 6 | $115.00 | $3.17 | 1 | 4 |
| $0.34 | 0 | 34 | $116.00 | $2.85 | 0 | 83 |
| $0.21 | 0 | 6 | $117.00 | $3.72 | 0 | 13 |
| $0.20 | 0 | 36 | $118.00 | $4.71 | 0 | 0 |
| $0.19 | 0 | 40 | $119.00 | $5.70 | 0 | 0 |
| $0.18 | 0 | 25 | $120.00 | $6.69 | 0 | 0 |
| $0.18 | 0 | 15 | $121.00 | $7.68 | 0 | 0 |
| $0.17 | 0 | 2 | $122.00 | $8.68 | 0 | 3 |
| $0.16 | 0 | 1 | $123.00 | $9.67 | 0 | 0 |
| $0.15 | 0 | 10 | $124.00 | $10.66 | 0 | 0 |
| $0.14 | 0 | 26 | $125.00 | $11.65 | 0 | 0 |
| $0.13 | 0 | 0 | $126.00 | $12.64 | 0 | 0 |
| $0.13 | 0 | 0 | $127.00 | $13.63 | 0 | 0 |
| $0.12 | 0 | 0 | $128.00 | $15.92 | 1 | 0 |
| $0.11 | 0 | 0 | $129.00 | $16.85 | 1 | 0 |
| $0.10 | 0 | 67 | $130.00 | $16.61 | 0 | 0 |
| $0.09 | 0 | 1 | $131.00 | $17.60 | 0 | 0 |
| $0.08 | 0 | 0 | $132.00 | $18.59 | 0 | 0 |
| $0.08 | 0 | 72 | $133.00 | $19.58 | 0 | 0 |
| $0.07 | 0 | 0 | $134.00 | $20.58 | 0 | 1 |
| $0.06 | 0 | 1 | $135.00 | $21.57 | 0 | 0 |
| $0.05 | 0 | 0 | $136.00 | $22.56 | 0 | 0 |
| $0.04 | 0 | 0 | $137.00 | $23.55 | 0 | 2 |
| $0.03 | 0 | 0 | $138.00 | $24.54 | 0 | 0 |
| $0.03 | 0 | 0 | $139.00 | $25.53 | 0 | 0 |
| $0.02 | 0 | 0 | $140.00 | $26.53 | 0 | 0 |
| $0.02 | 0 | 0 | $141.00 | $27.52 | 0 | 0 |
| $0.01 | 0 | 0 | $142.00 | $28.52 | 0 | 0 |
| $0.01 | 0 | 0 | $143.00 | $29.52 | 0 | 1 |
| $0.01 | 0 | 0 | $144.00 | $30.51 | 0 | 0 |
| $0.01 | 0 | 0 | $145.00 | $31.51 | 0 | 0 |
| $0.00 | 0 | 0 | $150.00 | $36.51 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $41.51 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $46.51 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $51.50 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $56.50 | 0 | 0 |
Oct 16, 2026 (55个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $47.99 | 0 | 2 | $65.00 | $0.00 | 0 | 3 |
| $42.99 | 0 | 0 | $70.00 | $0.00 | 0 | 4 |
| $37.99 | 0 | 0 | $75.00 | $0.00 | 0 | 85 |
| $32.99 | 0 | 0 | $80.00 | $0.00 | 0 | 1,094 |
| $27.99 | 0 | 0 | $85.00 | $0.00 | 0 | 2 |
| $22.99 | 0 | 0 | $90.00 | $0.00 | 0 | 14 |
| $17.99 | 0 | 22 | $95.00 | $0.00 | 0 | 52 |
| $13.99 | 0 | 11 | $99.00 | $0.00 | 0 | 0 |
| $12.99 | 0 | 11 | $100.00 | $0.00 | 0 | 152 |
| $11.99 | 0 | 0 | $101.00 | $0.00 | 0 | 0 |
| $10.99 | 0 | 0 | $102.00 | $0.00 | 0 | 0 |
| $9.99 | 0 | 0 | $103.00 | $0.01 | 0 | 0 |
| $8.99 | 0 | 43 | $104.00 | $0.01 | 0 | 14 |
| $7.99 | 0 | 43 | $105.00 | $0.03 | 0 | 961 |
| $7.01 | 0 | 0 | $106.00 | $0.05 | 0 | 22 |
| $6.05 | 0 | 4 | $107.00 | $0.11 | 0 | 158 |
| $5.12 | 0 | 0 | $108.00 | $0.18 | 0 | 20 |
| $4.19 | 0 | 50 | $109.00 | $0.25 | 0 | 77 |
| $3.26 | 0 | 48 | $110.00 | $0.15 | 2 | 251 |
| $2.54 | 0 | 9 | $111.00 | $0.61 | 0 | 10 |
| $1.83 | 0 | 22 | $112.00 | $0.90 | 0 | 9 |
| $1.11 | 0 | 12 | $113.00 | $1.19 | 0 | 4 |
| $0.67 | 0 | 2 | $114.00 | $1.75 | 0 | 7 |
| $0.56 | 0 | 77 | $115.00 | $2.64 | 0 | 90 |
| $0.46 | 0 | 9 | $116.00 | $3.54 | 0 | 1 |
| $0.35 | 0 | 10 | $117.00 | $4.43 | 0 | 5 |
| $0.24 | 0 | 18 | $118.00 | $5.32 | 0 | 5 |
| $0.15 | 0 | 27 | $119.00 | $6.23 | 0 | 34 |
| $0.09 | 0 | 134 | $120.00 | $7.17 | 0 | 591 |
| $0.05 | 0 | 18 | $121.00 | $8.13 | 0 | 51 |
| $0.03 | 0 | 10 | $122.00 | $9.11 | 0 | 49 |
| $0.02 | 0 | 25 | $123.00 | $10.10 | 0 | 48 |
| $0.01 | 0 | 35 | $124.00 | $11.09 | 0 | 1 |
| $0.00 | 0 | 227 | $125.00 | $12.08 | 0 | 55 |
| $0.00 | 0 | 2 | $126.00 | $13.08 | 0 | 1 |
| $0.00 | 0 | 10 | $127.00 | $14.08 | 0 | 0 |
| $0.00 | 0 | 8 | $128.00 | $15.08 | 0 | 0 |
| $0.00 | 0 | 5 | $129.00 | $16.08 | 0 | 0 |
| $0.00 | 0 | 273 | $130.00 | $17.08 | 0 | 12 |
| $0.00 | 0 | 25 | $131.00 | $18.08 | 0 | 0 |
| $0.00 | 0 | 203 | $135.00 | $22.08 | 0 | 0 |
| $0.00 | 0 | 374 | $140.00 | $27.08 | 0 | 0 |
| $0.00 | 0 | 73 | $145.00 | $32.08 | 0 | 0 |
| $0.00 | 0 | 63 | $150.00 | $37.08 | 0 | 0 |
| $0.00 | 0 | 17 | $155.00 | $42.08 | 0 | 0 |
| $0.00 | 0 | 110 | $160.00 | $47.08 | 0 | 0 |
| $0.00 | 0 | 4 | $165.00 | $52.08 | 0 | 0 |
| $0.00 | 0 | 14 | $170.00 | $57.08 | 0 | 0 |
| $0.00 | 0 | 2 | $175.00 | $62.07 | 0 | 0 |
| $0.00 | 0 | 21 | $180.00 | $67.07 | 0 | 0 |
| $0.00 | 0 | 20 | $185.00 | $72.07 | 0 | 0 |
| $0.00 | 0 | 1 | $190.00 | $77.07 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $82.07 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $87.07 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $97.07 | 0 | 0 |
Oct 23, 2026 (66个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $57.99 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $52.99 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $47.99 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $42.99 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $37.99 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $32.99 | 0 | 0 | $80.00 | $0.01 | 0 | 0 |
| $27.99 | 0 | 0 | $85.00 | $0.02 | 0 | 0 |
| $22.99 | 0 | 0 | $90.00 | $0.07 | 0 | 2 |
| $19.99 | 0 | 0 | $93.00 | $0.12 | 0 | 0 |
| $18.99 | 0 | 0 | $94.00 | $0.15 | 0 | 0 |
| $17.99 | 0 | 0 | $95.00 | $0.19 | 0 | 4 |
| $17.00 | 0 | 0 | $96.00 | $0.22 | 0 | 0 |
| $16.02 | 0 | 0 | $97.00 | $0.27 | 0 | 0 |
| $15.05 | 0 | 1 | $98.00 | $0.33 | 0 | 0 |
| $14.09 | 0 | 1 | $99.00 | $0.39 | 0 | 3 |
| $13.14 | 0 | 2 | $100.00 | $0.47 | 0 | 1 |
| $12.19 | 0 | 0 | $101.00 | $0.30 | 1 | 0 |
| $11.25 | 0 | 0 | $102.00 | $0.63 | 0 | 4 |
| $10.32 | 0 | 0 | $103.00 | $0.50 | 3 | 1 |
| $9.38 | 0 | 0 | $104.00 | $0.78 | 0 | 1 |
| $8.44 | 0 | 61 | $105.00 | $0.70 | 76 | 97 |
| $7.54 | 0 | 0 | $106.00 | $0.98 | 0 | 7 |
| $6.69 | 0 | 0 | $107.00 | $0.82 | 1 | 7 |
| $5.89 | 0 | 0 | $108.00 | $1.25 | 2 | 4 |
| $5.10 | 0 | 0 | $109.00 | $1.56 | 1 | 1 |
| $4.60 | 2 | 24 | $110.00 | $1.88 | 12 | 233 |
| $3.80 | 0 | 4 | $111.00 | $2.23 | 2 | 3 |
| $3.45 | 1 | 10 | $112.00 | $2.68 | 2 | 3 |
| $2.65 | 0 | 0 | $113.00 | $3.18 | 0 | 0 |
| $2.25 | 0 | 3 | $114.00 | $3.80 | 1 | 3 |
| $1.94 | 0 | 7 | $115.00 | $4.49 | 0 | 0 |
| $2.47 | 5 | 4 | $116.00 | $5.19 | 0 | 0 |
| $2.05 | 5 | 4 | $117.00 | $5.89 | 0 | 20 |
| $1.21 | 0 | 7 | $118.00 | $6.77 | 0 | 0 |
| $1.09 | 0 | 1 | $119.00 | $7.65 | 0 | 0 |
| $0.80 | 1 | 12 | $120.00 | $8.53 | 0 | 2 |
| $1.00 | 2 | 12 | $121.00 | $9.43 | 0 | 1 |
| $0.73 | 7 | 9 | $122.00 | $10.33 | 0 | 0 |
| $0.69 | 0 | 2 | $123.00 | $11.25 | 0 | 0 |
| $0.55 | 2 | 1 | $124.00 | $12.17 | 0 | 0 |
| $0.30 | 75 | 96 | $125.00 | $13.09 | 0 | 0 |
| $0.40 | 25 | 3 | $126.00 | $14.04 | 0 | 0 |
| $0.42 | 0 | 5 | $127.00 | $14.99 | 0 | 6 |
| $0.68 | 5 | 5 | $128.00 | $15.94 | 0 | 0 |
| $0.34 | 0 | 2 | $129.00 | $16.90 | 0 | 0 |
| $0.30 | 0 | 206 | $130.00 | $17.86 | 0 | 0 |
| $0.27 | 0 | 0 | $131.00 | $18.83 | 0 | 0 |
| $0.24 | 0 | 47 | $132.00 | $19.80 | 0 | 0 |
| $0.21 | 0 | 14 | $133.00 | $20.77 | 0 | 0 |
| $0.19 | 0 | 8 | $134.00 | $21.75 | 0 | 0 |
| $0.17 | 0 | 4 | $135.00 | $22.73 | 0 | 0 |
| $0.15 | 0 | 0 | $136.00 | $23.71 | 0 | 0 |
| $0.14 | 0 | 0 | $137.00 | $24.70 | 0 | 0 |
| $0.13 | 0 | 0 | $138.00 | $25.68 | 0 | 0 |
| $0.11 | 0 | 0 | $139.00 | $26.67 | 0 | 0 |
| $0.10 | 0 | 0 | $140.00 | $27.66 | 0 | 0 |
| $0.09 | 0 | 0 | $141.00 | $28.64 | 0 | 0 |
| $0.08 | 0 | 0 | $142.00 | $29.63 | 0 | 0 |
| $0.07 | 0 | 0 | $143.00 | $30.63 | 0 | 0 |
| $0.07 | 0 | 0 | $144.00 | $31.62 | 0 | 0 |
| $0.06 | 0 | 0 | $145.00 | $32.61 | 0 | 0 |
| $0.04 | 0 | 0 | $150.00 | $37.58 | 0 | 0 |
| $0.02 | 0 | 0 | $155.00 | $42.56 | 0 | 0 |
| $0.02 | 0 | 0 | $160.00 | $47.55 | 0 | 0 |
| $0.01 | 0 | 0 | $165.00 | $52.54 | 0 | 0 |
| $0.01 | 0 | 0 | $170.00 | $57.53 | 0 | 0 |
Oct 30, 2026 (54个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $57.99 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $52.99 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $47.99 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $42.99 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $37.99 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $32.99 | 0 | 0 | $80.00 | $0.02 | 0 | 0 |
| $28.02 | 0 | 0 | $85.00 | $0.09 | 0 | 0 |
| $23.17 | 0 | 0 | $90.00 | $0.26 | 0 | 1 |
| $18.54 | 0 | 0 | $95.00 | $0.65 | 0 | 2 |
| $15.77 | 0 | 0 | $98.00 | $0.88 | 0 | 0 |
| $14.84 | 0 | 0 | $99.00 | $0.39 | 1 | 0 |
| $13.92 | 0 | 0 | $100.00 | $1.03 | 0 | 1 |
| $13.00 | 0 | 0 | $101.00 | $1.11 | 0 | 0 |
| $12.07 | 0 | 0 | $102.00 | $1.19 | 0 | 0 |
| $11.15 | 0 | 0 | $103.00 | $1.27 | 0 | 1 |
| $10.23 | 0 | 0 | $104.00 | $1.34 | 0 | 4 |
| $9.31 | 0 | 0 | $105.00 | $1.50 | 1 | 12 |
| $8.38 | 0 | 0 | $106.00 | $1.50 | 0 | 1 |
| $7.66 | 0 | 0 | $107.00 | $1.78 | 0 | 7 |
| $6.98 | 0 | 0 | $108.00 | $2.10 | 0 | 1 |
| $6.30 | 0 | 0 | $109.00 | $2.42 | 0 | 0 |
| $5.62 | 0 | 580 | $110.00 | $2.57 | 1 | 18 |
| $4.94 | 0 | 2 | $111.00 | $2.90 | 2 | 8 |
| $4.26 | 0 | 1 | $112.00 | $3.37 | 0 | 8 |
| $3.58 | 0 | 6 | $113.00 | $3.69 | 0 | 2 |
| $4.40 | 3 | 5 | $114.00 | $4.35 | 0 | 1 |
| $2.89 | 0 | 0 | $115.00 | $5.01 | 0 | 2 |
| $2.55 | 0 | 0 | $116.00 | $5.67 | 0 | 1 |
| $2.21 | 0 | 3 | $117.00 | $6.32 | 0 | 12 |
| $2.75 | 5 | 530 | $118.00 | $6.98 | 0 | 10 |
| $1.53 | 0 | 0 | $119.00 | $7.64 | 0 | 0 |
| $1.45 | 0 | 6 | $120.00 | $8.04 | 1 | 3 |
| $1.37 | 0 | 2 | $121.00 | $9.48 | 0 | 0 |
| $1.29 | 0 | 32 | $122.00 | $10.40 | 0 | 13 |
| $1.21 | 0 | 0 | $123.00 | $11.32 | 0 | 0 |
| $1.14 | 0 | 25 | $124.00 | $12.24 | 0 | 0 |
| $0.75 | 11 | 17 | $125.00 | $13.16 | 0 | 7 |
| $0.98 | 0 | 1 | $126.00 | $14.08 | 0 | 0 |
| $0.91 | 0 | 1 | $127.00 | $15.01 | 0 | 0 |
| $0.89 | 0 | 3 | $128.00 | $15.99 | 0 | 0 |
| $0.88 | 0 | 0 | $129.00 | $16.98 | 0 | 0 |
| $0.87 | 0 | 2 | $130.00 | $17.97 | 0 | 0 |
| $0.86 | 0 | 11 | $131.00 | $18.96 | 0 | 0 |
| $0.85 | 0 | 0 | $132.00 | $19.94 | 0 | 0 |
| $0.84 | 0 | 3 | $133.00 | $20.93 | 0 | 0 |
| $0.83 | 0 | 0 | $134.00 | $21.92 | 0 | 0 |
| $0.82 | 0 | 1 | $135.00 | $22.91 | 0 | 0 |
| $0.77 | 0 | 21 | $140.00 | $27.85 | 0 | 0 |
| $0.71 | 0 | 1 | $145.00 | $32.79 | 0 | 0 |
| $0.66 | 0 | 0 | $150.00 | $37.72 | 0 | 0 |
| $0.61 | 0 | 0 | $155.00 | $42.66 | 0 | 0 |
| $0.55 | 0 | 0 | $160.00 | $47.60 | 0 | 0 |
| $0.50 | 0 | 0 | $165.00 | $52.54 | 0 | 0 |
| $0.45 | 0 | 0 | $170.00 | $57.48 | 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 | |
| $58.34 | 0 | 0 | $55.00 | $0.09 | 0 | 0 |
| $53.39 | 0 | 0 | $60.00 | $0.13 | 0 | 0 |
| $48.46 | 0 | 0 | $65.00 | $0.18 | 0 | 0 |
| $43.55 | 0 | 0 | $70.00 | $0.26 | 0 | 0 |
| $38.65 | 0 | 0 | $75.00 | $0.36 | 0 | 0 |
| $33.79 | 0 | 0 | $80.00 | $0.48 | 0 | 0 |
| $28.95 | 0 | 0 | $85.00 | $0.63 | 0 | 0 |
| $24.15 | 0 | 0 | $90.00 | $0.81 | 0 | 0 |
| $19.37 | 0 | 0 | $95.00 | $1.03 | 0 | 1 |
| $14.63 | 0 | 0 | $100.00 | $0.70 | 1 | 2 |
| $0.00 | 0 | 0 | $101.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $102.00 | $0.00 | 0 | 0 |
| $11.78 | 0 | 0 | $103.00 | $1.42 | 0 | 1 |
| $10.83 | 0 | 0 | $104.00 | $1.47 | 0 | 1 |
| $10.09 | 0 | 0 | $105.00 | $1.73 | 0 | 1 |
| $9.35 | 0 | 0 | $106.00 | $1.99 | 0 | 1 |
| $8.62 | 0 | 0 | $107.00 | $2.25 | 0 | 1 |
| $7.88 | 0 | 0 | $108.00 | $2.52 | 0 | 0 |
| $7.23 | 0 | 0 | $109.00 | $2.86 | 0 | 0 |
| $6.60 | 0 | 0 | $110.00 | $3.23 | 0 | 1 |
| $5.97 | 0 | 0 | $111.00 | $3.60 | 0 | 4 |
| $5.34 | 0 | 0 | $112.00 | $3.97 | 0 | 3 |
| $4.71 | 0 | 0 | $113.00 | $4.60 | 1 | 0 |
| $4.08 | 0 | 0 | $114.00 | $4.72 | 0 | 1 |
| $3.66 | 0 | 7 | $115.00 | $5.30 | 0 | 3 |
| $3.24 | 0 | 0 | $116.00 | $5.88 | 0 | 7 |
| $2.91 | 0 | 0 | $117.00 | $6.55 | 0 | 3 |
| $2.58 | 0 | 0 | $118.00 | $7.23 | 0 | 6 |
| $2.25 | 0 | 0 | $119.00 | $7.90 | 0 | 0 |
| $2.70 | 2 | 2 | $120.00 | $8.58 | 0 | 2 |
| $1.80 | 0 | 0 | $121.00 | $9.47 | 0 | 0 |
| $1.69 | 0 | 0 | $122.00 | $10.36 | 0 | 0 |
| $1.58 | 0 | 2 | $123.00 | $11.25 | 0 | 0 |
| $1.54 | 0 | 0 | $124.00 | $12.21 | 0 | 0 |
| $1.50 | 0 | 0 | $125.00 | $13.17 | 0 | 0 |
| $1.46 | 0 | 0 | $126.00 | $14.13 | 0 | 0 |
| $1.42 | 0 | 1 | $127.00 | $15.09 | 0 | 0 |
| $1.38 | 0 | 0 | $128.00 | $16.06 | 0 | 0 |
| $1.34 | 0 | 0 | $129.00 | $17.02 | 0 | 0 |
| $1.00 | 1 | 1 | $130.00 | $17.98 | 0 | 0 |
| $1.25 | 0 | 0 | $131.00 | $18.94 | 0 | 0 |
| $1.21 | 0 | 0 | $132.00 | $19.90 | 0 | 0 |
| $1.17 | 0 | 0 | $133.00 | $20.86 | 0 | 0 |
| $1.13 | 0 | 0 | $134.00 | $21.82 | 0 | 0 |
| $1.09 | 0 | 1 | $135.00 | $22.78 | 0 | 0 |
| $0.92 | 0 | 0 | $140.00 | $27.62 | 0 | 0 |
| $0.78 | 0 | 0 | $145.00 | $32.49 | 0 | 0 |
| $0.67 | 0 | 0 | $150.00 | $37.39 | 0 | 0 |
| $0.57 | 0 | 0 | $155.00 | $42.30 | 0 | 0 |
| $0.50 | 0 | 0 | $160.00 | $47.24 | 0 | 0 |
| $0.43 | 0 | 0 | $165.00 | $52.18 | 0 | 0 |
| $0.38 | 0 | 0 | $170.00 | $57.14 | 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 | |
| $58.41 | 0 | 0 | $55.00 | $0.62 | 0 | 0 |
| $53.51 | 0 | 0 | $60.00 | $0.72 | 0 | 0 |
| $48.60 | 0 | 0 | $65.00 | $0.82 | 0 | 0 |
| $43.70 | 0 | 0 | $70.00 | $0.92 | 0 | 0 |
| $38.80 | 0 | 0 | $75.00 | $1.02 | 0 | 0 |
| $33.90 | 0 | 0 | $80.00 | $1.12 | 0 | 0 |
| $29.00 | 0 | 0 | $85.00 | $1.22 | 0 | 0 |
| $24.11 | 0 | 0 | $90.00 | $1.31 | 0 | 0 |
| $19.21 | 0 | 0 | $95.00 | $0.35 | 1 | 1 |
| $14.31 | 0 | 0 | $100.00 | $1.51 | 0 | 5 |
| $11.37 | 0 | 0 | $103.00 | $1.57 | 0 | 0 |
| $10.62 | 0 | 0 | $104.00 | $1.82 | 0 | 0 |
| $9.88 | 0 | 0 | $105.00 | $2.08 | 0 | 1 |
| $9.13 | 0 | 0 | $106.00 | $2.34 | 0 | 2 |
| $8.40 | 0 | 125 | $107.00 | $2.55 | 2 | 6 |
| $7.74 | 0 | 1 | $108.00 | $2.87 | 2 | 0 |
| $7.21 | 0 | 1 | $109.00 | $3.41 | 0 | 1 |
| $6.68 | 0 | 0 | $110.00 | $3.88 | 0 | 2 |
| $6.15 | 0 | 0 | $111.00 | $4.35 | 0 | 4 |
| $5.62 | 0 | 0 | $112.00 | $4.82 | 0 | 5 |
| $5.50 | 1 | 0 | $113.00 | $5.31 | 0 | 4 |
| $4.59 | 0 | 0 | $114.00 | $5.79 | 0 | 5 |
| $4.08 | 0 | 0 | $115.00 | $5.30 | 1 | 3 |
| $3.56 | 0 | 0 | $116.00 | $5.90 | 1 | 8 |
| $3.05 | 0 | 1 | $117.00 | $7.24 | 0 | 37 |
| $2.81 | 0 | 11 | $118.00 | $8.01 | 0 | 90 |
| $2.62 | 1 | 0 | $119.00 | $8.77 | 0 | 41 |
| $2.32 | 1 | 0 | $120.00 | $9.53 | 0 | 5 |
| $2.11 | 0 | 1 | $121.00 | $8.95 | 1 | 0 |
| $1.88 | 0 | 2 | $122.00 | $9.75 | 2 | 1 |
| $1.64 | 0 | 6 | $123.00 | $10.40 | 1 | 2 |
| $1.41 | 0 | 4 | $124.00 | $12.59 | 0 | 1 |
| $1.33 | 2 | 4 | $125.00 | $13.41 | 0 | 1 |
| $1.25 | 2 | 0 | $126.00 | $14.33 | 0 | 1 |
| $1.08 | 0 | 0 | $127.00 | $15.25 | 0 | 0 |
| $1.00 | 0 | 0 | $128.00 | $16.17 | 0 | 0 |
| $0.92 | 0 | 0 | $129.00 | $17.09 | 0 | 0 |
| $0.85 | 0 | 0 | $130.00 | $18.01 | 0 | 0 |
| $0.47 | 0 | 0 | $135.00 | $22.61 | 0 | 0 |
| $0.23 | 0 | 0 | $140.00 | $27.37 | 0 | 0 |
| $0.11 | 0 | 0 | $145.00 | $32.23 | 0 | 0 |
| $0.05 | 0 | 0 | $150.00 | $37.15 | 0 | 0 |
| $0.02 | 0 | 0 | $155.00 | $42.11 | 0 | 0 |
| $0.01 | 0 | 0 | $160.00 | $47.08 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $52.06 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $57.04 | 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 13:08，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 20:02:27 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
普尔特集团 讨论区 0 条评论