帕兰蒂尔
PLTR
186.03
-14.47
-7.22%
帕兰蒂尔
US · PLTR
#35 按市值排名
上市于 2020
186.03
-14.47
-7.22%
实时 - 追踪5344个代码 - 心跳于392秒前
· 2026-10-16 19:59
✦ 今日期权资金流向
看涨占优
719487 399029
■ 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 1.8 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66.11%——对应一个标准差的波动区间大约为$152.58–$219.48。
期权隐含区间（约68%概率），27天
$152.58现价 $186.03$219.48
分析师目标价区间（约12个月）
$80.00均值 $205.45$255.00
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 $200.00 | 看涨 | $2.62 | 39,778 | 12,026 | 98.89% |
| Oct 9 $205.00 | 看涨 | $0.20 | 33,860 | 31,030 | 68.22% |
| Oct 9 $202.50 | 看涨 | $0.64 | 30,699 | 18,932 | 62.63% |
| Sep 25 $185.00 | 看涨 | $1.67 | 29,094 | 4,917 | 45.32% |
| Sep 25 $180.00 | 看涨 | $3.27 | 28,470 | 4,391 | 46.19% |
| Oct 2 $192.50 | 看涨 | $0.93 | 26,957 | 6,984 | 79.68% |
| Oct 16 $207.50 | 看涨 | $0.40 | 25,234 | 10,162 | 102.04% |
| Oct 16 $195.00 | 看跌 | $0.55 | 23,509 | 6,955 | 100.18% |
| Oct 16 $205.00 | 看涨 | $0.80 | 22,992 | 13,565 | 100.06% |
| Oct 2 $190.00 | 看涨 | $1.87 | 21,628 | 6,675 | 79.08% |
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 (77个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $126.28 | 0 | 5 | $50.00 | $0.00 | 0 | 110 |
| $121.28 | 0 | 8 | $55.00 | $0.00 | 0 | 1,113 |
| $116.28 | 0 | 8 | $60.00 | $0.00 | 0 | 217 |
| $108.00 | 2 | 2 | $65.00 | $0.00 | 0 | 28 |
| $105.00 | 4 | 3 | $70.00 | $0.00 | 0 | 24 |
| $101.30 | 0 | 10 | $75.00 | $0.01 | 462 | 775 |
| $95.80 | 7 | 21 | $80.00 | $0.01 | 460 | 491 |
| $92.18 | 9 | 6 | $85.00 | $0.01 | 115 | 507 |
| $87.25 | 4 | 9 | $90.00 | $0.01 | 148 | 173 |
| $81.00 | 4 | 13 | $95.00 | $0.02 | 2,237 | 255 |
| $77.15 | 23 | 71 | $100.00 | $0.02 | 16 | 7,643 |
| $70.87 | 1 | 71 | $105.00 | $0.01 | 45 | 81 |
| $67.20 | 5 | 40 | $110.00 | $0.03 | 6 | 97 |
| $61.25 | 30 | 42 | $115.00 | $0.02 | 1,477 | 371 |
| $56.71 | 33 | 100 | $120.00 | $0.02 | 24 | 1,417 |
| $51.32 | 8 | 87 | $125.00 | $0.02 | 1,199 | 485 |
| $47.10 | 7 | 94 | $130.00 | $0.04 | 2,015 | 676 |
| $42.12 | 40 | 88 | $135.00 | $0.05 | 553 | 801 |
| $35.17 | 4 | 19 | $138.00 | $0.07 | 223 | 52 |
| $38.28 | 2 | 33 | $139.00 | $0.07 | 10 | 20 |
| $37.15 | 42 | 272 | $140.00 | $0.09 | 425 | 934 |
| $36.05 | 4 | 48 | $141.00 | $0.09 | 270 | 2 |
| $32.92 | 6 | 10 | $142.00 | $0.10 | 497 | 73 |
| $33.75 | 3 | 6 | $143.00 | $0.10 | 82 | 347 |
| $33.00 | 2 | 12 | $144.00 | $0.10 | 38 | 273 |
| $32.60 | 34 | 299 | $145.00 | $0.10 | 600 | 2,372 |
| $29.90 | 20 | 48 | $146.00 | $0.12 | 106 | 131 |
| $28.78 | 4 | 32 | $147.00 | $0.13 | 87 | 79 |
| $29.35 | 32 | 76 | $148.00 | $0.15 | 225 | 708 |
| $26.76 | 37 | 41 | $149.00 | $0.14 | 155 | 406 |
| $26.58 | 180 | 418 | $150.00 | $0.15 | 2,040 | 5,240 |
| $24.70 | 69 | 113 | $152.50 | $0.20 | 195 | 1,329 |
| $22.50 | 98 | 213 | $155.00 | $0.21 | 2,457 | 3,559 |
| $19.17 | 27 | 134 | $157.50 | $0.33 | 1,314 | 2,331 |
| $17.85 | 766 | 606 | $160.00 | $0.37 | 2,641 | 3,911 |
| $15.43 | 54 | 191 | $162.50 | $0.52 | 1,539 | 1,739 |
| $13.10 | 489 | 670 | $165.00 | $0.76 | 6,498 | 5,185 |
| $11.35 | 207 | 517 | $167.50 | $1.08 | 2,875 | 2,416 |
| $9.36 | 776 | 2,050 | $170.00 | $1.57 | 5,250 | 5,618 |
| $7.40 | 4,551 | 1,808 | $172.50 | $2.28 | 4,921 | 1,972 |
| $5.80 | 9,205 | 2,475 | $175.00 | $3.15 | 5,180 | 1,392 |
| $4.43 | 9,560 | 1,153 | $177.50 | $4.30 | 948 | 561 |
| $3.27 | 28,470 | 4,391 | $180.00 | $5.57 | 1,166 | 1,664 |
| $2.36 | 10,610 | 2,017 | $182.50 | $7.25 | 180 | 513 |
| $1.67 | 29,094 | 4,917 | $185.00 | $8.94 | 100 | 870 |
| $1.18 | 4,337 | 1,928 | $187.50 | $11.40 | 28 | 295 |
| $0.83 | 5,208 | 5,952 | $190.00 | $13.68 | 140 | 195 |
| $0.58 | 1,943 | 1,587 | $192.50 | $16.45 | 2 | 272 |
| $0.42 | 2,329 | 2,379 | $195.00 | $18.00 | 12 | 29 |
| $0.30 | 1,334 | 776 | $197.50 | $23.60 | 5 | 12 |
| $0.22 | 5,345 | 3,006 | $200.00 | $23.10 | 6 | 129 |
| $0.15 | 285 | 394 | $202.50 | $26.36 | 0 | 16 |
| $0.12 | 1,149 | 929 | $205.00 | $28.40 | 18 | 13 |
| $0.10 | 30 | 63 | $207.50 | $31.30 | 0 | 0 |
| $0.08 | 208 | 1,988 | $210.00 | $33.60 | 5 | 0 |
| $0.05 | 10 | 8 | $212.50 | $36.27 | 0 | 0 |
| $0.05 | 7 | 878 | $215.00 | $38.00 | 2 | 0 |
| $0.03 | 37 | 1,656 | $220.00 | $45.16 | 3 | 0 |
| $0.03 | 246 | 273 | $225.00 | $48.76 | 0 | 0 |
| $0.02 | 4 | 828 | $230.00 | $52.65 | 19 | 0 |
| $0.04 | 10 | 237 | $235.00 | $59.15 | 13 | 0 |
| $0.02 | 1 | 206 | $240.00 | $65.95 | 1 | 0 |
| $0.02 | 50 | 142 | $245.00 | $68.95 | 1 | 0 |
| $0.01 | 169 | 696 | $250.00 | $75.50 | 1 | 0 |
| $0.00 | 0 | 25 | $255.00 | $80.50 | 1 | 0 |
| $0.00 | 0 | 39 | $260.00 | $83.76 | 0 | 0 |
| $0.00 | 0 | 28 | $265.00 | $88.76 | 0 | 0 |
| $0.00 | 0 | 49 | $270.00 | $93.76 | 0 | 0 |
| $0.00 | 0 | 21 | $275.00 | $98.76 | 0 | 0 |
| $0.00 | 0 | 221 | $280.00 | $104.20 | 14 | 0 |
| $0.00 | 0 | 6 | $285.00 | $108.76 | 0 | 0 |
| $0.00 | 0 | 35 | $290.00 | $113.76 | 0 | 0 |
| $0.00 | 0 | 17 | $295.00 | $118.76 | 0 | 0 |
| $0.00 | 0 | 40 | $300.00 | $124.15 | 5 | 0 |
| $0.00 | 0 | 19 | $305.00 | $129.15 | 14 | 0 |
| $0.00 | 0 | 40 | $310.00 | $133.76 | 0 | 0 |
| $0.00 | 0 | 142 | $315.00 | $138.76 | 0 | 0 |
Oct 2, 2026 (79个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $137.95 | 2 | 16 | $50.00 | $0.00 | 0 | 1,039 |
| $135.60 | 1 | 33 | $55.00 | $0.00 | 0 | 1,486 |
| $127.07 | 0 | 14 | $60.00 | $0.00 | 0 | 14 |
| $126.05 | 2 | 20 | $65.00 | $0.00 | 0 | 24 |
| $117.08 | 0 | 17 | $70.00 | $0.00 | 0 | 72 |
| $114.15 | 4 | 11 | $75.00 | $0.00 | 0 | 138 |
| $107.08 | 0 | 11 | $80.00 | $0.00 | 0 | 105 |
| $102.08 | 0 | 8 | $85.00 | $0.00 | 0 | 1,832 |
| $97.08 | 0 | 16 | $90.00 | $0.00 | 0 | 35 |
| $94.67 | 6 | 16 | $95.00 | $0.00 | 0 | 119 |
| $88.04 | 41 | 59 | $100.00 | $0.00 | 0 | 679 |
| $86.05 | 74 | 51 | $105.00 | $0.00 | 0 | 2,123 |
| $81.60 | 1 | 51 | $110.00 | $0.00 | 0 | 195 |
| $75.93 | 25 | 10 | $115.00 | $0.00 | 0 | 197 |
| $70.90 | 11 | 40 | $120.00 | $0.00 | 0 | 1,349 |
| $66.15 | 8 | 54 | $125.00 | $0.00 | 0 | 536 |
| $60.21 | 4 | 22 | $130.00 | $0.01 | 50 | 2,408 |
| $55.87 | 29 | 61 | $135.00 | $0.00 | 0 | 1,069 |
| $51.09 | 0 | 9 | $136.00 | $0.00 | 0 | 89 |
| $50.09 | 0 | 17 | $137.00 | $0.00 | 0 | 405 |
| $49.09 | 0 | 11 | $138.00 | $0.00 | 0 | 85 |
| $50.53 | 1 | 22 | $139.00 | $0.00 | 0 | 395 |
| $50.03 | 48 | 127 | $140.00 | $0.00 | 0 | 1,507 |
| $46.09 | 0 | 12 | $141.00 | $0.00 | 0 | 4 |
| $45.09 | 0 | 9 | $142.00 | $0.00 | 0 | 249 |
| $44.09 | 0 | 7 | $143.00 | $0.00 | 0 | 0 |
| $47.38 | 2 | 23 | $144.00 | $0.03 | 3 | 358 |
| $46.34 | 303 | 286 | $145.00 | $0.01 | 2 | 783 |
| $44.28 | 36 | 20 | $146.00 | $0.01 | 2 | 505 |
| $44.37 | 12 | 18 | $147.00 | $0.00 | 0 | 198 |
| $42.93 | 4 | 29 | $148.00 | $0.01 | 26 | 512 |
| $40.65 | 2 | 9 | $149.00 | $0.01 | 20 | 495 |
| $40.45 | 242 | 299 | $150.00 | $0.01 | 67 | 5,016 |
| $37.14 | 7 | 105 | $152.50 | $0.01 | 122 | 950 |
| $35.10 | 26 | 122 | $155.00 | $0.02 | 70 | 1,136 |
| $31.07 | 23 | 55 | $157.50 | $0.02 | 18 | 780 |
| $30.22 | 56 | 236 | $160.00 | $0.01 | 110 | 3,888 |
| $27.71 | 10 | 165 | $162.50 | $0.01 | 35 | 2,937 |
| $26.35 | 112 | 455 | $165.00 | $0.01 | 165 | 2,792 |
| $23.60 | 50 | 134 | $167.50 | $0.02 | 118 | 882 |
| $21.27 | 112 | 513 | $170.00 | $0.01 | 669 | 3,079 |
| $18.50 | 21 | 446 | $172.50 | $0.03 | 954 | 4,234 |
| $16.02 | 263 | 1,749 | $175.00 | $0.02 | 1,496 | 4,412 |
| $13.71 | 180 | 2,145 | $177.50 | $0.03 | 3,925 | 5,776 |
| $10.35 | 427 | 3,026 | $180.00 | $0.06 | 3,701 | 6,255 |
| $7.86 | 472 | 1,775 | $182.50 | $0.14 | 4,896 | 4,845 |
| $5.47 | 1,398 | 2,193 | $185.00 | $0.33 | 9,458 | 8,377 |
| $3.37 | 5,208 | 3,465 | $187.50 | $0.84 | 10,661 | 4,492 |
| $1.87 | 21,628 | 6,675 | $190.00 | $1.81 | 12,159 | 6,021 |
| $0.93 | 26,957 | 6,984 | $192.50 | $3.44 | 1,730 | 1,682 |
| $0.39 | 21,049 | 13,251 | $195.00 | $5.25 | 927 | 733 |
| $0.17 | 21,245 | 10,224 | $197.50 | $7.59 | 125 | 202 |
| $0.09 | 18,839 | 24,207 | $200.00 | $9.75 | 698 | 517 |
| $0.04 | 3,103 | 11,874 | $202.50 | $12.49 | 62 | 3 |
| $0.02 | 12,837 | 10,147 | $205.00 | $13.95 | 25 | 0 |
| $0.03 | 907 | 9,252 | $207.50 | $19.50 | 2 | 0 |
| $0.01 | 1,099 | 2,733 | $210.00 | $18.95 | 18 | 12 |
| $0.01 | 725 | 1,300 | $212.50 | $22.00 | 14 | 38 |
| $0.01 | 118 | 1,576 | $215.00 | $28.10 | 1 | 0 |
| $0.01 | 96 | 2,827 | $220.00 | $31.00 | 1 | 0 |
| $0.01 | 47 | 1,171 | $225.00 | $37.95 | 0 | 0 |
| $0.01 | 152 | 933 | $230.00 | $39.25 | 1 | 0 |
| $0.02 | 29 | 955 | $235.00 | $47.95 | 0 | 0 |
| $0.01 | 4 | 761 | $240.00 | $52.95 | 0 | 0 |
| $0.00 | 0 | 1,132 | $245.00 | $57.95 | 0 | 0 |
| $0.00 | 0 | 270 | $250.00 | $62.95 | 0 | 0 |
| $0.00 | 0 | 122 | $255.00 | $67.95 | 0 | 0 |
| $0.00 | 0 | 290 | $260.00 | $69.45 | 1 | 0 |
| $0.00 | 0 | 2 | $265.00 | $77.95 | 0 | 0 |
| $0.00 | 0 | 93 | $270.00 | $82.95 | 0 | 0 |
| $0.00 | 0 | 76 | $275.00 | $87.95 | 0 | 0 |
| $0.00 | 0 | 171 | $280.00 | $92.95 | 0 | 0 |
| $0.00 | 0 | 8 | $285.00 | $97.95 | 0 | 0 |
| $0.00 | 0 | 221 | $290.00 | $102.95 | 0 | 0 |
| $0.00 | 0 | 13 | $295.00 | $107.95 | 0 | 0 |
| $0.00 | 0 | 78 | $300.00 | $112.95 | 0 | 0 |
| $0.14 | 1 | 61 | $305.00 | $117.95 | 0 | 0 |
| $0.00 | 0 | 41 | $310.00 | $122.95 | 0 | 0 |
| $0.03 | 1 | 12 | $315.00 | $127.95 | 0 | 0 |
Oct 9, 2026 (73个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $149.25 | 11 | 20 | $50.00 | $0.00 | 0 | 10 |
| $145.75 | 5 | 24 | $55.00 | $0.00 | 0 | 707 |
| $138.79 | 0 | 10 | $60.00 | $0.00 | 0 | 46 |
| $134.25 | 6 | 14 | $65.00 | $0.00 | 0 | 12 |
| $128.79 | 0 | 7 | $70.00 | $0.00 | 0 | 18 |
| $125.75 | 2 | 15 | $75.00 | $0.00 | 0 | 258 |
| $118.79 | 0 | 17 | $80.00 | $0.00 | 0 | 44 |
| $116.10 | 3 | 25 | $85.00 | $0.00 | 0 | 2,537 |
| $109.00 | 1 | 66 | $90.00 | $0.00 | 0 | 189 |
| $103.79 | 0 | 36 | $95.00 | $0.00 | 0 | 399 |
| $100.30 | 4 | 81 | $100.00 | $0.00 | 0 | 3,034 |
| $94.00 | 1 | 79 | $105.00 | $0.00 | 0 | 4,865 |
| $89.10 | 1 | 38 | $110.00 | $0.00 | 0 | 600 |
| $83.79 | 0 | 34 | $115.00 | $0.00 | 0 | 1,156 |
| $81.05 | 6 | 108 | $120.00 | $0.00 | 0 | 2,235 |
| $75.90 | 36 | 174 | $125.00 | $0.00 | 0 | 267 |
| $71.79 | 3 | 38 | $130.00 | $0.01 | 5 | 835 |
| $64.72 | 11 | 99 | $135.00 | $0.01 | 1 | 624 |
| $60.29 | 16 | 241 | $140.00 | $0.00 | 0 | 814 |
| $55.10 | 9 | 27 | $144.00 | $0.00 | 0 | 200 |
| $54.38 | 7 | 73 | $145.00 | $0.00 | 0 | 635 |
| $54.19 | 3 | 62 | $146.00 | $0.00 | 0 | 22 |
| $52.70 | 10 | 27 | $147.00 | $0.00 | 0 | 128 |
| $50.80 | 0 | 14 | $148.00 | $0.00 | 0 | 29 |
| $51.50 | 9 | 17 | $149.00 | $0.00 | 0 | 112 |
| $50.10 | 105 | 214 | $150.00 | $0.01 | 1 | 1,070 |
| $48.00 | 14 | 91 | $152.50 | $0.00 | 0 | 334 |
| $45.55 | 10 | 101 | $155.00 | $0.00 | 0 | 2,116 |
| $41.06 | 23 | 88 | $157.50 | $0.00 | 0 | 611 |
| $40.18 | 52 | 242 | $160.00 | $0.01 | 426 | 2,464 |
| $37.20 | 4 | 81 | $162.50 | $0.01 | 3 | 1,156 |
| $35.15 | 15 | 224 | $165.00 | $0.01 | 1 | 4,121 |
| $32.73 | 20 | 134 | $167.50 | $0.00 | 0 | 986 |
| $30.15 | 22 | 426 | $170.00 | $0.01 | 15 | 4,229 |
| $28.58 | 8 | 564 | $172.50 | $0.01 | 15 | 1,472 |
| $25.15 | 39 | 413 | $175.00 | $0.01 | 142 | 4,124 |
| $22.91 | 24 | 3,185 | $177.50 | $0.02 | 60 | 2,959 |
| $19.74 | 55 | 587 | $180.00 | $0.01 | 176 | 3,668 |
| $17.74 | 28 | 843 | $182.50 | $0.01 | 99 | 3,711 |
| $14.30 | 96 | 946 | $185.00 | $0.02 | 289 | 6,639 |
| $11.85 | 157 | 2,987 | $187.50 | $0.02 | 169 | 3,409 |
| $10.66 | 371 | 5,527 | $190.00 | $0.02 | 943 | 5,630 |
| $7.94 | 191 | 3,079 | $192.50 | $0.05 | 1,176 | 3,154 |
| $5.88 | 5,061 | 17,029 | $195.00 | $0.09 | 5,633 | 4,767 |
| $3.55 | 2,421 | 15,088 | $197.50 | $0.30 | 8,439 | 2,129 |
| $1.74 | 21,043 | 15,544 | $200.00 | $0.93 | 12,044 | 3,223 |
| $0.64 | 30,699 | 18,932 | $202.50 | $2.40 | 3,015 | 1,248 |
| $0.20 | 33,860 | 31,030 | $205.00 | $4.90 | 669 | 564 |
| $0.06 | 5,496 | 6,884 | $207.50 | $7.84 | 44 | 86 |
| $0.03 | 5,161 | 7,495 | $210.00 | $9.90 | 89 | 25 |
| $0.02 | 388 | 3,375 | $212.50 | $12.19 | 72 | 2 |
| $0.01 | 314 | 1,935 | $215.00 | $15.05 | 19 | 0 |
| $0.01 | 79 | 1,057 | $217.50 | $18.05 | 6 | 0 |
| $0.01 | 64 | 2,771 | $220.00 | $20.40 | 23 | 1 |
| $0.01 | 18 | 1,755 | $225.00 | $24.55 | 14 | 1 |
| $0.01 | 1 | 1,838 | $230.00 | $29.65 | 12 | 0 |
| $0.00 | 0 | 637 | $235.00 | $34.50 | 6 | 0 |
| $0.00 | 0 | 501 | $240.00 | $39.50 | 9 | 0 |
| $0.01 | 6 | 211 | $245.00 | $44.50 | 3 | 0 |
| $0.00 | 0 | 375 | $250.00 | $50.05 | 1 | 0 |
| $0.01 | 40 | 166 | $255.00 | $55.65 | 13 | 0 |
| $0.00 | 0 | 223 | $260.00 | $59.90 | 3 | 0 |
| $0.00 | 0 | 205 | $265.00 | $64.75 | 5 | 0 |
| $0.00 | 0 | 27 | $270.00 | $70.40 | 1 | 0 |
| $0.00 | 0 | 24 | $275.00 | $75.45 | 3 | 0 |
| $0.00 | 0 | 336 | $280.00 | $81.22 | 0 | 0 |
| $0.00 | 0 | 4 | $285.00 | $84.85 | 3 | 0 |
| $0.00 | 0 | 1 | $290.00 | $91.22 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $96.22 | 0 | 0 |
| $0.01 | 77 | 22 | $300.00 | $99.90 | 1 | 0 |
| $0.00 | 0 | 0 | $305.00 | $106.22 | 0 | 0 |
| $0.00 | 0 | 4 | $310.00 | $111.22 | 0 | 0 |
| $0.00 | 0 | 118 | $315.00 | $116.22 | 0 | 0 |
Oct 16, 2026 (79个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $172.90 | 18 | 22 | $25.00 | $0.01 | 5 | 336 |
| $170.99 | 0 | 22 | $30.00 | $0.00 | 0 | 4,167 |
| $164.95 | 3,700 | 3,437 | $35.00 | $0.00 | 0 | 3,654 |
| $160.99 | 0 | 28 | $40.00 | $0.00 | 0 | 1,099 |
| $155.10 | 1 | 29 | $45.00 | $0.00 | 0 | 1,225 |
| $145.26 | 5 | 98 | $50.00 | $0.04 | 1 | 420 |
| $146.00 | 0 | 104 | $55.00 | $0.01 | 41 | 6,264 |
| $141.00 | 0 | 66 | $60.00 | $0.02 | 40 | 4,147 |
| $128.16 | 2 | 31 | $65.00 | $0.00 | 0 | 2,721 |
| $131.00 | 0 | 91 | $70.00 | $0.00 | 0 | 6,322 |
| $123.94 | 1,002 | 797 | $75.00 | $0.00 | 0 | 778 |
| $119.00 | 1,180 | 654 | $80.00 | $0.01 | 1 | 2,751 |
| $113.92 | 200 | 329 | $85.00 | $0.00 | 0 | 999 |
| $110.45 | 2 | 138 | $90.00 | $0.01 | 2 | 8,270 |
| $100.57 | 2 | 105 | $95.00 | $0.00 | 0 | 5,160 |
| $100.20 | 47 | 400 | $100.00 | $0.01 | 781 | 17,860 |
| $93.74 | 79 | 63 | $105.00 | $0.00 | 0 | 5,395 |
| $88.02 | 12 | 954 | $110.00 | $0.01 | 633 | 15,035 |
| $84.16 | 23 | 794 | $115.00 | $0.01 | 856 | 8,926 |
| $80.32 | 22 | 2,047 | $120.00 | $0.01 | 579 | 8,589 |
| $75.40 | 20 | 1,169 | $125.00 | $0.01 | 648 | 4,716 |
| $70.17 | 21 | 1,445 | $130.00 | $0.01 | 844 | 7,703 |
| $64.80 | 28 | 4,331 | $135.00 | $0.01 | 454 | 6,177 |
| $60.57 | 51 | 3,773 | $140.00 | $0.01 | 272 | 9,538 |
| $54.90 | 368 | 3,286 | $145.00 | $0.01 | 124 | 5,427 |
| $50.40 | 208 | 4,471 | $150.00 | $0.01 | 351 | 10,005 |
| $47.97 | 3 | 63 | $152.50 | $0.02 | 7 | 293 |
| $44.95 | 28 | 2,028 | $155.00 | $0.01 | 210 | 4,487 |
| $36.65 | 1 | 25 | $157.50 | $0.05 | 4 | 1,504 |
| $40.70 | 188 | 3,232 | $160.00 | $0.03 | 761 | 8,900 |
| $38.15 | 8 | 50 | $162.50 | $0.03 | 10 | 750 |
| $35.39 | 52 | 1,999 | $165.00 | $0.04 | 535 | 5,514 |
| $31.80 | 28 | 39 | $167.50 | $0.04 | 1,347 | 1,993 |
| $30.30 | 75 | 7,018 | $170.00 | $0.05 | 1,769 | 13,991 |
| $28.10 | 30 | 109 | $172.50 | $0.05 | 893 | 2,366 |
| $25.60 | 398 | 6,433 | $175.00 | $0.05 | 3,175 | 7,592 |
| $23.15 | 8 | 731 | $177.50 | $0.06 | 825 | 1,570 |
| $20.57 | 750 | 4,246 | $180.00 | $0.07 | 4,053 | 5,369 |
| $18.20 | 52 | 1,636 | $182.50 | $0.09 | 4,885 | 2,517 |
| $14.96 | 800 | 3,075 | $185.00 | $0.10 | 6,185 | 4,890 |
| $12.40 | 65 | 974 | $187.50 | $0.12 | 7,850 | 2,579 |
| $10.68 | 1,266 | 5,520 | $190.00 | $0.19 | 16,616 | 8,828 |
| $8.35 | 717 | 2,324 | $192.50 | $0.30 | 10,988 | 4,867 |
| $5.95 | 9,395 | 3,743 | $195.00 | $0.55 | 23,509 | 6,955 |
| $4.10 | 19,123 | 2,789 | $197.50 | $1.12 | 14,406 | 5,728 |
| $2.62 | 39,778 | 12,026 | $200.00 | $2.05 | 12,376 | 8,938 |
| $1.50 | 12,801 | 6,496 | $202.50 | $3.45 | 1,584 | 2,344 |
| $0.80 | 22,992 | 13,565 | $205.00 | $5.40 | 539 | 3,856 |
| $0.40 | 25,234 | 10,162 | $207.50 | $7.37 | 275 | 6,222 |
| $0.20 | 11,175 | 12,232 | $210.00 | $9.75 | 340 | 3,044 |
| $0.10 | 8,031 | 10,046 | $212.50 | $12.67 | 33 | 669 |
| $0.06 | 14,176 | 12,909 | $215.00 | $14.53 | 97 | 14 |
| $0.04 | 1,480 | 1,974 | $217.50 | $17.00 | 574 | 1 |
| $0.03 | 3,263 | 16,766 | $220.00 | $20.16 | 847 | 8 |
| $0.02 | 467 | 9,031 | $222.50 | $22.60 | 34 | 1 |
| $0.02 | 962 | 8,142 | $225.00 | $25.15 | 21 | 0 |
| $0.01 | 138 | 1,075 | $227.50 | $28.35 | 3 | 1 |
| $0.01 | 603 | 6,480 | $230.00 | $34.50 | 2 | 0 |
| $0.01 | 130 | 1,062 | $235.00 | $34.03 | 0 | 0 |
| $0.01 | 259 | 3,081 | $240.00 | $42.25 | 2 | 0 |
| $0.01 | 2 | 1,441 | $245.00 | $44.03 | 0 | 0 |
| $0.02 | 101 | 5,618 | $250.00 | $49.03 | 0 | 0 |
| $0.01 | 1 | 2,689 | $260.00 | $59.03 | 0 | 5 |
| $0.01 | 4 | 2,593 | $270.00 | $70.15 | 30 | 20 |
| $0.01 | 2 | 2,555 | $280.00 | $79.03 | 0 | 0 |
| $0.00 | 0 | 126 | $290.00 | $89.03 | 0 | 0 |
| $0.00 | 0 | 487 | $300.00 | $99.03 | 0 | 0 |
| $0.00 | 0 | 53 | $310.00 | $109.03 | 0 | 0 |
| $0.00 | 0 | 933 | $320.00 | $119.03 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $129.03 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $139.03 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $149.03 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $159.03 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $169.03 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $179.03 | 0 | 0 |
| $0.00 | 0 | 0 | $390.00 | $189.03 | 0 | 0 |
| $0.00 | 0 | 0 | $400.00 | $199.03 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $209.03 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $219.03 | 0 | 0 |
Oct 23, 2026 (88个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $137.15 | 2 | 47 | $50.00 | $0.00 | 0 | 1,948 |
| $133.60 | 1 | 56 | $55.00 | $0.00 | 0 | 1,627 |
| $128.10 | 1 | 49 | $60.00 | $0.00 | 0 | 505 |
| $122.75 | 5 | 39 | $65.00 | $0.00 | 0 | 41 |
| $120.50 | 6 | 48 | $70.00 | $0.00 | 0 | 47 |
| $125.59 | 0 | 35 | $75.00 | $0.00 | 0 | 63 |
| $108.25 | 2 | 64 | $80.00 | $0.00 | 0 | 66 |
| $111.50 | 2 | 52 | $85.00 | $0.00 | 0 | 40 |
| $97.75 | 2 | 36 | $90.00 | $0.00 | 0 | 273 |
| $91.60 | 7 | 31 | $95.00 | $0.03 | 63 | 342 |
| $86.43 | 18 | 51 | $100.00 | $0.02 | 154 | 872 |
| $80.80 | 5 | 83 | $105.00 | $0.01 | 3 | 3,470 |
| $75.53 | 5 | 18 | $110.00 | $0.02 | 53 | 1,163 |
| $71.45 | 58 | 47 | $115.00 | $0.03 | 5,897 | 201 |
| $66.15 | 4 | 45 | $120.00 | $0.06 | 7,543 | 497 |
| $62.10 | 3 | 138 | $125.00 | $0.04 | 1,369 | 12,424 |
| $57.05 | 46 | 52 | $130.00 | $0.08 | 803 | 357 |
| $50.70 | 143 | 145 | $135.00 | $0.09 | 2,176 | 1,312 |
| $45.84 | 137 | 148 | $140.00 | $0.08 | 2,019 | 1,667 |
| $51.65 | 1 | 35 | $144.00 | $0.12 | 985 | 257 |
| $42.60 | 29 | 42 | $145.00 | $0.11 | 2,532 | 896 |
| $41.57 | 4 | 68 | $146.00 | $0.14 | 70 | 68 |
| $39.16 | 11 | 50 | $147.00 | $0.12 | 3 | 91 |
| $40.10 | 1 | 14 | $148.00 | $0.13 | 37 | 60 |
| $36.60 | 7 | 36 | $149.00 | $0.15 | 147 | 45 |
| $35.72 | 50 | 159 | $150.00 | $0.18 | 2,230 | 2,288 |
| $33.65 | 2 | 52 | $152.50 | $0.15 | 1,233 | 815 |
| $31.50 | 26 | 108 | $155.00 | $0.24 | 1,222 | 1,566 |
| $29.18 | 38 | 31 | $157.50 | $0.36 | 527 | 718 |
| $26.45 | 89 | 157 | $160.00 | $0.36 | 1,583 | 1,410 |
| $24.68 | 8 | 88 | $162.50 | $0.45 | 949 | 362 |
| $21.40 | 69 | 151 | $165.00 | $0.55 | 2,700 | 1,309 |
| $19.96 | 33 | 114 | $167.50 | $0.64 | 2,056 | 1,217 |
| $16.98 | 828 | 384 | $170.00 | $0.87 | 5,869 | 2,222 |
| $15.45 | 226 | 270 | $172.50 | $1.13 | 2,709 | 2,016 |
| $12.60 | 331 | 274 | $175.00 | $1.49 | 4,156 | 2,550 |
| $10.75 | 181 | 213 | $177.50 | $1.99 | 5,158 | 578 |
| $9.22 | 1,009 | 4,686 | $180.00 | $2.60 | 8,440 | 2,218 |
| $7.30 | 891 | 332 | $182.50 | $3.45 | 4,706 | 1,127 |
| $5.60 | 3,910 | 656 | $185.00 | $4.40 | 9,615 | 1,821 |
| $4.38 | 4,561 | 370 | $187.50 | $5.61 | 3,959 | 1,756 |
| $3.31 | 16,273 | 1,106 | $190.00 | $7.00 | 5,854 | 2,980 |
| $2.38 | 7,633 | 514 | $192.50 | $8.79 | 2,344 | 1,748 |
| $1.71 | 20,058 | 1,432 | $195.00 | $10.40 | 3,252 | 2,277 |
| $1.20 | 11,511 | 549 | $197.50 | $12.54 | 1,480 | 1,705 |
| $0.81 | 18,937 | 4,063 | $200.00 | $14.62 | 2,746 | 2,368 |
| $0.57 | 5,435 | 1,248 | $202.50 | $17.10 | 958 | 1,566 |
| $0.38 | 11,971 | 2,931 | $205.00 | $19.20 | 354 | 3,427 |
| $0.26 | 7,672 | 1,762 | $207.50 | $21.61 | 305 | 994 |
| $0.19 | 9,833 | 4,715 | $210.00 | $24.48 | 98 | 466 |
| $0.15 | 1,762 | 2,190 | $212.50 | $27.00 | 32 | 395 |
| $0.11 | 4,749 | 3,020 | $215.00 | $29.09 | 40 | 187 |
| $0.10 | 579 | 1,202 | $217.50 | $21.70 | 10 | 63 |
| $0.07 | 4,192 | 4,482 | $220.00 | $34.45 | 6 | 63 |
| $0.06 | 863 | 1,104 | $222.50 | $22.29 | 0 | 29 |
| $0.05 | 1,222 | 2,270 | $225.00 | $24.69 | 0 | 29 |
| $0.04 | 664 | 966 | $227.50 | $32.70 | 5 | 18 |
| $0.03 | 841 | 2,203 | $230.00 | $29.57 | 0 | 55 |
| $0.03 | 235 | 56 | $232.50 | $30.65 | 1 | 0 |
| $0.03 | 178 | 608 | $235.00 | $45.70 | 12 | 0 |
| $0.03 | 22 | 17 | $237.50 | $42.50 | 2 | 0 |
| $0.02 | 32 | 1,227 | $240.00 | $37.90 | 5 | 0 |
| $0.03 | 884 | 689 | $245.00 | $50.80 | 1 | 0 |
| $0.04 | 30 | 423 | $250.00 | $62.55 | 6 | 0 |
| $0.03 | 111 | 688 | $255.00 | $61.15 | 1 | 0 |
| $0.01 | 796 | 123 | $260.00 | $72.65 | 20 | 20 |
| $0.01 | 146 | 172 | $265.00 | $64.50 | 0 | 0 |
| $0.01 | 0 | 32 | $270.00 | $69.50 | 0 | 0 |
| $0.02 | 20 | 321 | $275.00 | $74.50 | 0 | 0 |
| $0.01 | 16 | 61 | $280.00 | $79.50 | 0 | 0 |
| $0.00 | 0 | 15 | $285.00 | $84.50 | 0 | 0 |
| $0.00 | 0 | 14 | $290.00 | $89.50 | 0 | 1 |
| $0.06 | 1 | 18 | $295.00 | $94.50 | 0 | 0 |
| $0.00 | 0 | 251 | $300.00 | $99.50 | 0 | 0 |
| $0.01 | 2 | 60 | $305.00 | $104.50 | 0 | 0 |
| $0.00 | 0 | 78 | $310.00 | $109.50 | 0 | 0 |
| $0.00 | 0 | 347 | $315.00 | $114.50 | 0 | 0 |
| $0.03 | 2 | 0 | $320.00 | $119.50 | 0 | 0 |
| $0.04 | 2 | 0 | $330.00 | $129.50 | 0 | 0 |
| $0.04 | 2 | 0 | $340.00 | $139.50 | 0 | 0 |
| $0.02 | 2 | 0 | $350.00 | $149.50 | 0 | 0 |
| $0.01 | 2 | 0 | $360.00 | $159.50 | 0 | 0 |
| $0.03 | 2 | 0 | $370.00 | $169.50 | 0 | 0 |
| $0.03 | 2 | 0 | $380.00 | $179.50 | 0 | 0 |
| $0.03 | 2 | 0 | $390.00 | $189.50 | 0 | 0 |
| $0.02 | 2 | 0 | $400.00 | $199.50 | 0 | 0 |
| $0.01 | 5 | 0 | $410.00 | $209.50 | 0 | 0 |
| $0.01 | 2 | 0 | $420.00 | $219.50 | 0 | 0 |
Oct 30, 2026 (81个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $135.90 | 1 | 24 | $50.00 | $0.00 | 0 | 17 |
| $145.68 | 0 | 5 | $55.00 | $0.00 | 0 | 5 |
| $140.69 | 0 | 25 | $60.00 | $0.00 | 0 | 3 |
| $135.69 | 0 | 12 | $65.00 | $0.00 | 0 | 8 |
| $130.70 | 0 | 11 | $70.00 | $0.00 | 0 | 3 |
| $110.95 | 2 | 20 | $75.00 | $0.01 | 20 | 15 |
| $107.78 | 12 | 36 | $80.00 | $0.01 | 1 | 44 |
| $116.56 | 1 | 22 | $85.00 | $0.03 | 54 | 105 |
| $96.49 | 5 | 19 | $90.00 | $0.03 | 2 | 37 |
| $92.20 | 1 | 18 | $95.00 | $0.02 | 3 | 22 |
| $86.90 | 10 | 51 | $100.00 | $0.02 | 0 | 2,263 |
| $80.67 | 2 | 56 | $105.00 | $0.04 | 7 | 2,032 |
| $75.55 | 7 | 177 | $110.00 | $0.10 | 1 | 923 |
| $73.70 | 2 | 37 | $115.00 | $0.07 | 3 | 42 |
| $66.95 | 32 | 48 | $120.00 | $0.10 | 1,184 | 36 |
| $61.67 | 19 | 46 | $125.00 | $0.11 | 1,942 | 591 |
| $56.92 | 8 | 57 | $130.00 | $0.19 | 1,425 | 1,044 |
| $51.25 | 9 | 170 | $135.00 | $0.21 | 27 | 556 |
| $46.13 | 30 | 62 | $140.00 | $0.29 | 372 | 443 |
| $42.83 | 5 | 478 | $145.00 | $0.37 | 785 | 1,765 |
| $37.36 | 294 | 415 | $150.00 | $0.44 | 627 | 676 |
| $34.04 | 15 | 54 | $152.50 | $0.53 | 97 | 135 |
| $32.55 | 6 | 108 | $155.00 | $0.64 | 544 | 413 |
| $29.87 | 4 | 44 | $157.50 | $0.72 | 161 | 1,197 |
| $27.03 | 82 | 196 | $160.00 | $0.87 | 1,829 | 1,092 |
| $25.08 | 33 | 53 | $162.50 | $1.16 | 850 | 612 |
| $22.91 | 11 | 165 | $165.00 | $1.31 | 2,157 | 1,217 |
| $21.41 | 15 | 145 | $167.50 | $1.62 | 1,088 | 463 |
| $18.20 | 105 | 223 | $170.00 | $1.99 | 2,557 | 3,031 |
| $15.85 | 42 | 163 | $172.50 | $2.51 | 724 | 1,383 |
| $14.17 | 47 | 241 | $175.00 | $2.99 | 1,161 | 1,099 |
| $12.52 | 100 | 85 | $177.50 | $3.70 | 316 | 420 |
| $10.70 | 160 | 483 | $180.00 | $4.50 | 1,789 | 2,155 |
| $9.22 | 71 | 319 | $182.50 | $5.47 | 619 | 1,045 |
| $7.95 | 835 | 1,867 | $185.00 | $6.48 | 1,791 | 1,602 |
| $6.62 | 632 | 639 | $187.50 | $7.94 | 968 | 2,062 |
| $5.45 | 1,636 | 1,437 | $190.00 | $9.00 | 6,581 | 4,251 |
| $4.45 | 999 | 2,608 | $192.50 | $11.05 | 597 | 684 |
| $3.65 | 2,032 | 1,086 | $195.00 | $12.40 | 1,082 | 1,347 |
| $2.90 | 1,200 | 602 | $197.50 | $14.31 | 200 | 483 |
| $2.28 | 2,641 | 3,024 | $200.00 | $15.56 | 461 | 2,473 |
| $1.79 | 963 | 563 | $202.50 | $18.08 | 165 | 1,281 |
| $1.41 | 1,420 | 3,531 | $205.00 | $20.60 | 160 | 447 |
| $1.11 | 828 | 963 | $207.50 | $22.20 | 110 | 369 |
| $0.88 | 3,043 | 2,523 | $210.00 | $24.88 | 95 | 567 |
| $0.67 | 438 | 1,039 | $212.50 | $26.80 | 35 | 75 |
| $0.54 | 691 | 2,036 | $215.00 | $29.40 | 3 | 44 |
| $0.43 | 415 | 405 | $217.50 | $32.07 | 2 | 47 |
| $0.34 | 1,787 | 2,827 | $220.00 | $34.75 | 39 | 50 |
| $0.31 | 65 | 375 | $222.50 | $36.30 | 50 | 41 |
| $0.21 | 531 | 1,985 | $225.00 | $38.00 | 27 | 47 |
| $0.20 | 134 | 328 | $227.50 | $33.00 | 15 | 31 |
| $0.17 | 1,476 | 2,872 | $230.00 | $44.12 | 4 | 44 |
| $0.10 | 391 | 841 | $235.00 | $34.68 | 0 | 42 |
| $0.08 | 151 | 2,870 | $240.00 | $39.58 | 0 | 45 |
| $0.06 | 65 | 1,240 | $245.00 | $44.52 | 0 | 8 |
| $0.04 | 157 | 954 | $250.00 | $47.30 | 1 | 0 |
| $0.04 | 45 | 151 | $255.00 | $60.05 | 1 | 0 |
| $0.04 | 310 | 486 | $260.00 | $59.50 | 0 | 0 |
| $0.04 | 30 | 135 | $265.00 | $64.50 | 0 | 0 |
| $0.03 | 10 | 537 | $270.00 | $69.50 | 0 | 0 |
| $0.02 | 5 | 11 | $275.00 | $74.50 | 0 | 0 |
| $0.02 | 3 | 89 | $280.00 | $79.50 | 0 | 1 |
| $0.02 | 1 | 31 | $285.00 | $84.50 | 0 | 0 |
| $0.04 | 3 | 226 | $290.00 | $89.50 | 0 | 0 |
| $0.02 | 5 | 16 | $295.00 | $94.50 | 0 | 0 |
| $0.07 | 1 | 30 | $300.00 | $99.50 | 0 | 0 |
| $0.05 | 7 | 22 | $305.00 | $104.50 | 0 | 0 |
| $0.00 | 0 | 11 | $310.00 | $109.50 | 0 | 0 |
| $0.00 | 0 | 40 | $315.00 | $114.50 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $119.50 | 0 | 0 |
| $0.00 | 0 | 1 | $330.00 | $129.50 | 0 | 0 |
| $0.02 | 1 | 0 | $340.00 | $139.50 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $149.50 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $159.50 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $169.50 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $179.50 | 0 | 0 |
| $0.00 | 0 | 0 | $390.00 | $189.50 | 0 | 0 |
| $0.00 | 0 | 0 | $400.00 | $199.50 | 0 | 0 |
| $0.02 | 2 | 0 | $410.00 | $209.50 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $219.50 | 0 | 0 |
Nov 6, 2026 (75个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $146.75 | 1 | 4 | $50.00 | $0.02 | 4 | 31 |
| $141.80 | 2 | 0 | $55.00 | $0.03 | 4 | 15 |
| $140.74 | 0 | 0 | $60.00 | $0.03 | 8 | 27 |
| $127.80 | 1 | 8 | $65.00 | $0.03 | 6 | 3 |
| $127.15 | 1 | 5 | $70.00 | $0.07 | 2 | 12 |
| $125.79 | 0 | 9 | $75.00 | $0.02 | 0 | 18 |
| $107.93 | 3 | 1 | $80.00 | $0.08 | 10 | 9 |
| $115.85 | 0 | 7 | $85.00 | $0.07 | 5 | 5 |
| $104.85 | 1 | 32 | $90.00 | $0.11 | 1 | 60 |
| $91.30 | 6 | 14 | $95.00 | $0.13 | 1 | 12 |
| $96.70 | 1 | 16 | $100.00 | $0.18 | 1 | 265 |
| $80.77 | 13 | 4 | $105.00 | $0.22 | 4 | 41 |
| $89.30 | 1 | 21 | $110.00 | $0.25 | 8 | 67 |
| $86.06 | 0 | 10 | $115.00 | $0.30 | 8 | 349 |
| $68.10 | 2 | 21 | $120.00 | $0.40 | 136 | 153 |
| $64.30 | 3 | 4 | $125.00 | $0.51 | 137 | 240 |
| $59.30 | 2 | 9 | $130.00 | $0.63 | 10 | 584 |
| $51.79 | 21 | 51 | $135.00 | $0.79 | 25 | 84 |
| $47.05 | 33 | 50 | $140.00 | $1.03 | 340 | 398 |
| $44.03 | 7 | 49 | $145.00 | $1.41 | 110 | 669 |
| $38.93 | 17 | 135 | $150.00 | $1.92 | 412 | 932 |
| $33.79 | 51 | 143 | $155.00 | $2.56 | 135 | 1,540 |
| $29.85 | 43 | 146 | $160.00 | $3.46 | 189 | 796 |
| $25.43 | 11 | 73 | $165.00 | $4.57 | 1,562 | 907 |
| $24.12 | 16 | 62 | $167.50 | $5.20 | 87 | 431 |
| $22.49 | 59 | 233 | $170.00 | $5.87 | 225 | 842 |
| $20.69 | 35 | 95 | $172.50 | $6.80 | 317 | 620 |
| $19.17 | 41 | 501 | $175.00 | $7.44 | 234 | 909 |
| $17.60 | 18 | 94 | $177.50 | $8.51 | 172 | 362 |
| $16.00 | 61 | 298 | $180.00 | $9.48 | 349 | 788 |
| $14.66 | 37 | 79 | $182.50 | $10.87 | 231 | 173 |
| $13.40 | 123 | 372 | $185.00 | $12.00 | 288 | 612 |
| $11.97 | 90 | 150 | $187.50 | $13.50 | 100 | 672 |
| $10.85 | 201 | 586 | $190.00 | $14.35 | 139 | 3,044 |
| $9.61 | 53 | 232 | $192.50 | $16.40 | 113 | 215 |
| $8.60 | 447 | 421 | $195.00 | $17.37 | 117 | 499 |
| $7.68 | 36 | 368 | $197.50 | $19.00 | 76 | 316 |
| $7.00 | 694 | 1,096 | $200.00 | $20.45 | 80 | 787 |
| $6.15 | 652 | 637 | $202.50 | $22.40 | 29 | 171 |
| $5.47 | 478 | 1,394 | $205.00 | $24.65 | 14 | 351 |
| $4.80 | 108 | 628 | $207.50 | $25.75 | 12 | 161 |
| $4.35 | 653 | 1,076 | $210.00 | $28.00 | 4 | 127 |
| $3.80 | 94 | 325 | $212.50 | $30.30 | 12 | 46 |
| $3.39 | 502 | 1,458 | $215.00 | $31.68 | 16 | 56 |
| $2.61 | 589 | 1,452 | $220.00 | $36.90 | 3 | 32 |
| $2.06 | 265 | 1,040 | $225.00 | $38.20 | 11 | 61 |
| $1.57 | 341 | 1,218 | $230.00 | $39.05 | 1 | 46 |
| $1.23 | 155 | 880 | $235.00 | $36.92 | 0 | 61 |
| $0.94 | 187 | 863 | $240.00 | $53.45 | 1 | 7 |
| $0.72 | 256 | 337 | $245.00 | $59.85 | 43 | 15 |
| $0.55 | 456 | 702 | $250.00 | $50.49 | 0 | 23 |
| $0.42 | 301 | 310 | $255.00 | $60.30 | 16 | 60 |
| $0.34 | 32 | 178 | $260.00 | $64.80 | 3 | 79 |
| $0.26 | 1,992 | 193 | $265.00 | $69.20 | 3 | 37 |
| $0.24 | 27 | 164 | $270.00 | $69.73 | 0 | 5 |
| $0.19 | 6 | 227 | $275.00 | $74.65 | 0 | 4 |
| $0.18 | 136 | 105 | $280.00 | $79.58 | 0 | 1 |
| $0.13 | 5 | 45 | $285.00 | $84.54 | 0 | 0 |
| $0.10 | 15 | 142 | $290.00 | $89.52 | 0 | 0 |
| $0.10 | 1 | 42 | $295.00 | $94.50 | 0 | 0 |
| $0.07 | 10 | 43 | $300.00 | $98.40 | 4 | 0 |
| $0.10 | 3 | 61 | $305.00 | $119.31 | 5 | 10 |
| $0.13 | 0 | 102 | $310.00 | $115.05 | 2 | 0 |
| $0.11 | 0 | 121 | $315.00 | $114.50 | 0 | 0 |
| $0.04 | 9 | 4 | $320.00 | $119.50 | 0 | 0 |
| $0.03 | 3 | 1 | $330.00 | $129.50 | 0 | 0 |
| $0.07 | 1 | 0 | $340.00 | $139.50 | 0 | 0 |
| $0.07 | 1 | 0 | $350.00 | $149.50 | 0 | 0 |
| $0.02 | 3 | 0 | $360.00 | $159.50 | 0 | 0 |
| $0.09 | 1 | 0 | $370.00 | $169.50 | 0 | 0 |
| $0.10 | 4 | 1 | $380.00 | $179.50 | 0 | 0 |
| $0.01 | 0 | 1 | $390.00 | $189.50 | 0 | 0 |
| $0.10 | 4 | 0 | $400.00 | $199.50 | 0 | 0 |
| $0.01 | 4 | 0 | $410.00 | $209.50 | 0 | 0 |
| $0.06 | 1 | 0 | $420.00 | $219.50 | 0 | 0 |
Nov 13, 2026 (75个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $150.72 | 0 | 1 | $50.00 | $0.02 | 0 | 29 |
| $146.85 | 1 | 7 | $55.00 | $0.04 | 10 | 11 |
| $133.80 | 1 | 2 | $60.00 | $0.04 | 14 | 12 |
| $135.78 | 0 | 2 | $65.00 | $0.05 | 4 | 13 |
| $130.81 | 0 | 9 | $70.00 | $0.07 | 30 | 3 |
| $123.85 | 1 | 12 | $75.00 | $0.08 | 7 | 3 |
| $117.00 | 1 | 3 | $80.00 | $0.08 | 8 | 5 |
| $115.89 | 0 | 4 | $85.00 | $0.09 | 0 | 2 |
| $110.35 | 2 | 11 | $90.00 | $0.11 | 0 | 6 |
| $102.10 | 1 | 23 | $95.00 | $0.20 | 1 | 3 |
| $94.95 | 4 | 14 | $100.00 | $0.25 | 3 | 8 |
| $82.10 | 6 | 10 | $105.00 | $0.24 | 103 | 14 |
| $75.49 | 6 | 5 | $110.00 | $0.31 | 2 | 32 |
| $81.90 | 2 | 2 | $115.00 | $0.27 | 0 | 17 |
| $77.56 | 4 | 3 | $120.00 | $0.54 | 3 | 119 |
| $70.30 | 4 | 7 | $125.00 | $0.68 | 14 | 17 |
| $57.70 | 1 | 22 | $130.00 | $0.83 | 169 | 84 |
| $60.65 | 3 | 14 | $135.00 | $1.01 | 209 | 54 |
| $54.88 | 5 | 46 | $140.00 | $1.35 | 56 | 130 |
| $44.43 | 9 | 26 | $145.00 | $1.77 | 485 | 570 |
| $38.76 | 9 | 32 | $150.00 | $2.30 | 180 | 371 |
| $33.45 | 15 | 65 | $155.00 | $3.15 | 1,595 | 1,557 |
| $30.57 | 47 | 175 | $160.00 | $4.11 | 247 | 313 |
| $26.58 | 5 | 61 | $165.00 | $5.30 | 481 | 273 |
| $36.42 | 0 | 13 | $167.50 | $6.02 | 62 | 278 |
| $23.70 | 34 | 117 | $170.00 | $6.60 | 116 | 535 |
| $21.48 | 45 | 43 | $172.50 | $7.68 | 71 | 94 |
| $19.55 | 38 | 41 | $175.00 | $8.50 | 408 | 388 |
| $18.35 | 72 | 95 | $177.50 | $9.42 | 12 | 190 |
| $17.02 | 78 | 139 | $180.00 | $10.35 | 1,623 | 1,633 |
| $15.34 | 19 | 62 | $182.50 | $11.70 | 43 | 252 |
| $14.07 | 51 | 211 | $185.00 | $12.59 | 116 | 543 |
| $12.98 | 55 | 164 | $187.50 | $14.25 | 54 | 252 |
| $11.80 | 124 | 143 | $190.00 | $15.25 | 89 | 377 |
| $10.57 | 77 | 55 | $192.50 | $16.85 | 14 | 99 |
| $9.64 | 256 | 221 | $195.00 | $18.42 | 95 | 345 |
| $8.75 | 63 | 177 | $197.50 | $20.02 | 49 | 337 |
| $7.85 | 199 | 380 | $200.00 | $21.25 | 40 | 260 |
| $7.20 | 32 | 163 | $202.50 | $20.85 | 19 | 87 |
| $6.35 | 213 | 190 | $205.00 | $25.25 | 22 | 111 |
| $5.60 | 190 | 407 | $207.50 | $27.68 | 18 | 108 |
| $4.82 | 651 | 741 | $210.00 | $26.75 | 3 | 62 |
| $4.46 | 25 | 284 | $212.50 | $20.52 | 0 | 51 |
| $4.05 | 100 | 380 | $215.00 | $28.00 | 1 | 175 |
| $3.20 | 345 | 893 | $220.00 | $25.65 | 0 | 29 |
| $2.52 | 97 | 448 | $225.00 | $29.38 | 0 | 16 |
| $2.00 | 132 | 417 | $230.00 | $33.33 | 0 | 24 |
| $1.60 | 94 | 175 | $235.00 | $37.47 | 0 | 7 |
| $1.23 | 146 | 397 | $240.00 | $39.65 | 2 | 31 |
| $0.97 | 73 | 169 | $245.00 | $46.25 | 0 | 4 |
| $0.81 | 86 | 328 | $250.00 | $56.80 | 1 | 25 |
| $0.65 | 18 | 137 | $255.00 | $68.65 | 3 | 9 |
| $0.55 | 28 | 223 | $260.00 | $64.75 | 21 | 37 |
| $0.40 | 38 | 135 | $265.00 | $65.03 | 0 | 23 |
| $0.37 | 16 | 32 | $270.00 | $69.86 | 0 | 6 |
| $0.69 | 0 | 45 | $275.00 | $72.20 | 1 | 15 |
| $0.42 | 3 | 78 | $280.00 | $87.45 | 1 | 3 |
| $0.34 | 1 | 143 | $285.00 | $84.59 | 0 | 10 |
| $0.16 | 8 | 19 | $290.00 | $89.55 | 0 | 0 |
| $0.17 | 1 | 26 | $295.00 | $100.55 | 1 | 0 |
| $0.14 | 16 | 36 | $300.00 | $99.51 | 0 | 0 |
| $0.09 | 1 | 1 | $305.00 | $104.50 | 0 | 0 |
| $0.09 | 1 | 4 | $310.00 | $109.50 | 0 | 0 |
| $0.16 | 0 | 10 | $315.00 | $114.50 | 0 | 0 |
| $0.14 | 0 | 0 | $320.00 | $125.45 | 1 | 0 |
| $0.08 | 1 | 41 | $330.00 | $129.50 | 0 | 0 |
| $0.04 | 1 | 0 | $340.00 | $139.50 | 0 | 0 |
| $0.06 | 0 | 0 | $350.00 | $149.50 | 0 | 0 |
| $0.05 | 0 | 0 | $360.00 | $164.40 | 1 | 0 |
| $0.03 | 0 | 0 | $370.00 | $169.50 | 0 | 0 |
| $0.09 | 1 | 0 | $380.00 | $179.50 | 0 | 0 |
| $0.08 | 1 | 0 | $390.00 | $189.50 | 0 | 0 |
| $0.04 | 3 | 0 | $400.00 | $199.50 | 0 | 0 |
| $0.03 | 2 | 0 | $410.00 | $209.50 | 0 | 0 |
| $0.02 | 2 | 0 | $420.00 | $219.50 | 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 11:56，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 19:59:55 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
either this is the most overvalued stock in the market or the early innings of something huge, and honestly the price action makes it impossible to tell which camp is right this week.