PNC金融服务集团
PNC
217.39
+2.45
+1.14%
PNC金融服务集团
US · PNC
#227 按市值排名
上市于 1970
217.39
+2.45
+1.14%
实时 - 追踪5344个代码 - 心跳于328秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看跌占优
1559 1859
■ 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24.75%——对应一个标准差的波动区间大约为$202.76–$232.02。
期权隐含区间（约68%概率），27天
$202.76现价 $217.39$232.02
分析师目标价区间（约12个月）
$250.00均值 $274.90$305.00
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 $215.00 | 看跌 | $1.55 | 411 | 259 | 69.29% |
| Oct 16 $212.50 | 看跌 | $0.60 | 352 | 334 | 67.99% |
| Oct 16 $200.00 | 看跌 | $0.05 | 320 | 451 | 116.40% |
| Oct 23 $217.50 | 看涨 | $3.10 | 279 | 19 | 25.58% |
| Oct 16 $227.50 | 看涨 | $0.04 | 205 | 119 | 90.99% |
| Oct 16 $205.00 | 看跌 | $0.11 | 196 | 195 | 93.88% |
| Oct 16 $230.00 | 看涨 | $0.05 | 184 | 758 | 109.19% |
| Oct 16 $225.00 | 看涨 | $0.06 | 183 | 276 | 80.93% |
| Oct 16 $220.00 | 看涨 | $0.42 | 111 | 847 | 73.17% |
| Oct 16 $222.50 | 看涨 | $0.10 | 96 | 218 | 77.41% |
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 (52个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $102.06 | 0 | 0 | $130.00 | $0.00 | 0 | 12 |
| $97.06 | 0 | 0 | $135.00 | $0.28 | 14 | 5 |
| $92.07 | 0 | 0 | $140.00 | $0.50 | 8 | 6 |
| $87.07 | 0 | 0 | $145.00 | $1.10 | 12 | 4 |
| $82.07 | 0 | 0 | $150.00 | $0.07 | 16 | 8 |
| $77.08 | 0 | 0 | $155.00 | $0.23 | 10 | 1 |
| $72.08 | 0 | 0 | $160.00 | $0.40 | 2 | 4 |
| $67.09 | 0 | 0 | $165.00 | $0.00 | 0 | 2 |
| $62.09 | 0 | 0 | $170.00 | $0.00 | 0 | 2 |
| $57.10 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $52.10 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $47.11 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $42.11 | 0 | 0 | $190.00 | $0.00 | 0 | 1 |
| $37.12 | 0 | 0 | $195.00 | $0.01 | 0 | 1 |
| $32.14 | 0 | 0 | $200.00 | $0.02 | 0 | 1 |
| $27.18 | 0 | 0 | $205.00 | $0.05 | 0 | 1 |
| $22.26 | 0 | 0 | $210.00 | $0.14 | 0 | 0 |
| $19.84 | 0 | 0 | $212.50 | $0.21 | 0 | 0 |
| $17.45 | 0 | 0 | $215.00 | $0.32 | 0 | 0 |
| $15.07 | 0 | 0 | $217.50 | $0.44 | 0 | 2 |
| $12.68 | 0 | 3 | $220.00 | $0.55 | 0 | 2 |
| $10.44 | 0 | 0 | $222.50 | $0.40 | 10 | 1 |
| $8.25 | 0 | 1 | $225.00 | $0.79 | 1 | 1 |
| $6.05 | 0 | 1 | $227.50 | $1.41 | 0 | 4 |
| $4.21 | 0 | 1 | $230.00 | $2.06 | 1 | 54 |
| $2.49 | 12 | 2 | $232.50 | $3.19 | 0 | 1 |
| $1.54 | 17 | 14 | $235.00 | $4.10 | 3 | 70 |
| $1.18 | 0 | 16 | $237.50 | $6.90 | 1 | 33 |
| $0.41 | 16 | 69 | $240.00 | $8.58 | 0 | 23 |
| $0.48 | 0 | 4 | $242.50 | $10.86 | 0 | 4 |
| $0.29 | 0 | 13 | $245.00 | $13.25 | 3 | 19 |
| $0.15 | 0 | 0 | $247.50 | $15.57 | 0 | 0 |
| $0.08 | 0 | 32 | $250.00 | $18.01 | 0 | 1 |
| $0.04 | 0 | 3 | $252.50 | $20.49 | 0 | 0 |
| $0.02 | 0 | 343 | $255.00 | $22.99 | 0 | 250 |
| $0.01 | 0 | 0 | $257.50 | $25.49 | 0 | 0 |
| $0.00 | 0 | 2 | $260.00 | $27.99 | 0 | 0 |
| $0.00 | 0 | 0 | $262.50 | $30.49 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $32.99 | 0 | 0 |
| $0.00 | 0 | 0 | $267.50 | $35.49 | 0 | 0 |
| $0.00 | 0 | 3 | $270.00 | $37.99 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $42.99 | 0 | 0 |
| $0.00 | 0 | 3 | $280.00 | $47.99 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $52.99 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $57.99 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $62.99 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $67.99 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $72.99 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $77.99 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $82.99 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $87.99 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $92.99 | 0 | 0 |
Oct 2, 2026 (54个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $92.37 | 0 | 0 | $130.00 | $0.00 | 0 | 5 |
| $87.37 | 0 | 0 | $135.00 | $0.20 | 3 | 2 |
| $82.37 | 0 | 0 | $140.00 | $1.11 | 11 | 4 |
| $77.37 | 0 | 0 | $145.00 | $0.00 | 0 | 4 |
| $72.38 | 0 | 0 | $150.00 | $0.00 | 0 | 2 |
| $67.38 | 0 | 0 | $155.00 | $0.20 | 3 | 4 |
| $62.38 | 0 | 5 | $160.00 | $0.22 | 9 | 1 |
| $57.38 | 0 | 0 | $165.00 | $0.00 | 0 | 3 |
| $52.38 | 0 | 0 | $170.00 | $0.00 | 0 | 3 |
| $47.38 | 0 | 0 | $175.00 | $0.00 | 0 | 1 |
| $42.38 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $37.38 | 0 | 0 | $185.00 | $0.00 | 0 | 20 |
| $32.38 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $27.39 | 0 | 0 | $195.00 | $0.00 | 0 | 20 |
| $22.39 | 0 | 0 | $200.00 | $0.00 | 0 | 1 |
| $19.89 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $17.39 | 0 | 0 | $205.00 | $0.01 | 0 | 1 |
| $14.91 | 0 | 0 | $207.50 | $0.45 | 4 | 18 |
| $12.44 | 0 | 0 | $210.00 | $0.05 | 0 | 3 |
| $10.01 | 0 | 0 | $212.50 | $0.53 | 4 | 27 |
| $7.68 | 0 | 0 | $215.00 | $0.60 | 2 | 11 |
| $5.50 | 0 | 2 | $217.50 | $1.85 | 4 | 41 |
| $1.45 | 4 | 48 | $220.00 | $0.94 | 0 | 240 |
| $0.35 | 61 | 157 | $222.50 | $4.35 | 1 | 1 |
| $0.95 | 0 | 24 | $225.00 | $3.58 | 0 | 72 |
| $0.20 | 6 | 70 | $227.50 | $5.52 | 0 | 3 |
| $0.05 | 7 | 114 | $230.00 | $7.91 | 0 | 0 |
| $0.05 | 1 | 26 | $232.50 | $10.34 | 0 | 0 |
| $0.05 | 1 | 6 | $235.00 | $12.78 | 0 | 0 |
| $0.06 | 0 | 27 | $237.50 | $15.25 | 0 | 0 |
| $0.04 | 0 | 13 | $240.00 | $17.74 | 0 | 0 |
| $0.02 | 0 | 32 | $242.50 | $20.24 | 0 | 0 |
| $0.01 | 0 | 60 | $245.00 | $22.74 | 0 | 0 |
| $0.01 | 0 | 2 | $247.50 | $25.24 | 0 | 0 |
| $0.00 | 0 | 6 | $250.00 | $27.74 | 0 | 0 |
| $0.00 | 0 | 0 | $252.50 | $30.24 | 0 | 0 |
| $0.00 | 0 | 7 | $255.00 | $32.74 | 0 | 0 |
| $0.00 | 0 | 0 | $257.50 | $35.24 | 0 | 0 |
| $0.00 | 0 | 29 | $260.00 | $37.74 | 0 | 0 |
| $0.00 | 0 | 0 | $262.50 | $40.24 | 0 | 0 |
| $0.00 | 0 | 5 | $265.00 | $42.74 | 0 | 0 |
| $0.00 | 0 | 0 | $267.50 | $45.24 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $47.74 | 0 | 0 |
| $0.00 | 0 | 6 | $275.00 | $52.74 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $57.74 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $62.74 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $67.74 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $72.74 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $77.74 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $82.74 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $87.74 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $92.74 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $97.74 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $102.74 | 0 | 0 |
Oct 9, 2026 (52个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $89.68 | 0 | 0 | $130.00 | $0.00 | 0 | 1 |
| $84.68 | 0 | 0 | $135.00 | $0.00 | 0 | 2 |
| $79.68 | 0 | 0 | $140.00 | $0.00 | 0 | 4 |
| $74.68 | 0 | 0 | $145.00 | $0.00 | 0 | 1 |
| $69.68 | 0 | 0 | $150.00 | $0.00 | 0 | 3 |
| $64.68 | 0 | 0 | $155.00 | $0.00 | 0 | 2 |
| $59.68 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $54.68 | 0 | 0 | $165.00 | $0.00 | 0 | 2 |
| $49.68 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $44.68 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $39.68 | 0 | 0 | $180.00 | $0.00 | 0 | 40 |
| $34.68 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $29.68 | 0 | 0 | $190.00 | $0.01 | 0 | 0 |
| $24.68 | 0 | 0 | $195.00 | $0.01 | 0 | 0 |
| $22.18 | 0 | 0 | $197.50 | $0.02 | 0 | 0 |
| $19.69 | 0 | 0 | $200.00 | $0.03 | 0 | 2 |
| $17.19 | 0 | 0 | $202.50 | $0.04 | 0 | 10 |
| $14.71 | 0 | 0 | $205.00 | $0.06 | 0 | 7 |
| $12.23 | 0 | 3 | $207.50 | $0.09 | 0 | 1 |
| $9.76 | 0 | 0 | $210.00 | $0.05 | 1 | 19 |
| $7.29 | 0 | 2 | $212.50 | $0.05 | 2 | 32 |
| $4.92 | 0 | 1 | $215.00 | $0.21 | 1 | 46 |
| $2.69 | 0 | 12 | $217.50 | $0.58 | 0 | 163 |
| $1.08 | 0 | 119 | $220.00 | $1.46 | 0 | 51 |
| $0.48 | 0 | 73 | $222.50 | $3.37 | 0 | 32 |
| $0.39 | 2 | 200 | $225.00 | $5.77 | 0 | 7 |
| $0.37 | 2 | 224 | $227.50 | $8.17 | 0 | 0 |
| $0.20 | 0 | 27 | $230.00 | $10.60 | 0 | 0 |
| $0.15 | 0 | 40 | $232.50 | $13.04 | 0 | 0 |
| $0.11 | 0 | 19 | $235.00 | $15.50 | 0 | 0 |
| $0.08 | 0 | 32 | $237.50 | $17.97 | 0 | 0 |
| $0.06 | 0 | 53 | $240.00 | $20.45 | 0 | 0 |
| $0.05 | 0 | 2 | $242.50 | $22.94 | 0 | 0 |
| $0.04 | 0 | 64 | $245.00 | $25.43 | 0 | 0 |
| $0.03 | 0 | 0 | $247.50 | $27.92 | 0 | 0 |
| $0.02 | 0 | 61 | $250.00 | $30.41 | 0 | 0 |
| $0.02 | 0 | 0 | $252.50 | $32.90 | 0 | 0 |
| $0.01 | 0 | 63 | $255.00 | $35.40 | 0 | 0 |
| $0.05 | 1 | 77 | $260.00 | $40.40 | 0 | 0 |
| $0.00 | 0 | 1 | $265.00 | $45.39 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $50.39 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $55.39 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $60.39 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $65.39 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $70.39 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $75.38 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $80.38 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $85.38 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $90.38 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $95.38 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $100.38 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $105.38 | 0 | 0 |
Oct 16, 2026 (54个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $75.80 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $70.80 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $65.80 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $60.80 | 0 | 0 | $155.00 | $0.00 | 0 | 2 |
| $55.80 | 0 | 0 | $160.00 | $0.00 | 0 | 3 |
| $50.80 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $45.80 | 0 | 0 | $170.00 | $0.00 | 0 | 1 |
| $40.80 | 0 | 0 | $175.00 | $0.00 | 0 | 4 |
| $35.80 | 0 | 0 | $180.00 | $0.04 | 4 | 23 |
| $30.80 | 0 | 0 | $185.00 | $0.10 | 1 | 7 |
| $25.83 | 0 | 0 | $190.00 | $0.03 | 5 | 326 |
| $20.78 | 4 | 4 | $195.00 | $0.03 | 15 | 64 |
| $18.47 | 0 | 0 | $197.50 | $0.08 | 3 | 36 |
| $16.06 | 0 | 3 | $200.00 | $0.05 | 320 | 451 |
| $13.69 | 0 | 0 | $202.50 | $0.08 | 88 | 116 |
| $11.48 | 0 | 0 | $205.00 | $0.11 | 196 | 195 |
| $9.26 | 0 | 0 | $207.50 | $0.13 | 38 | 131 |
| $6.40 | 6 | 7 | $210.00 | $0.40 | 69 | 245 |
| $3.68 | 17 | 96 | $212.50 | $0.60 | 352 | 334 |
| $2.17 | 73 | 46 | $215.00 | $1.55 | 411 | 259 |
| $1.22 | 67 | 64 | $217.50 | $2.60 | 15 | 231 |
| $0.42 | 111 | 847 | $220.00 | $4.90 | 55 | 199 |
| $0.10 | 96 | 218 | $222.50 | $5.80 | 15 | 165 |
| $0.06 | 183 | 276 | $225.00 | $9.85 | 0 | 0 |
| $0.04 | 205 | 119 | $227.50 | $12.12 | 0 | 0 |
| $0.05 | 184 | 758 | $230.00 | $14.54 | 0 | 37 |
| $0.05 | 30 | 37 | $232.50 | $16.96 | 0 | 0 |
| $0.13 | 0 | 194 | $235.00 | $19.38 | 0 | 0 |
| $0.08 | 0 | 35 | $237.50 | $21.82 | 0 | 0 |
| $0.46 | 2 | 231 | $240.00 | $24.29 | 0 | 60 |
| $0.03 | 0 | 7 | $242.50 | $26.77 | 0 | 0 |
| $0.02 | 0 | 59 | $245.00 | $29.26 | 0 | 0 |
| $0.01 | 0 | 10 | $247.50 | $31.75 | 0 | 0 |
| $0.02 | 5 | 256 | $250.00 | $34.25 | 0 | 7 |
| $0.00 | 0 | 0 | $252.50 | $36.74 | 0 | 0 |
| $0.00 | 0 | 11 | $255.00 | $39.24 | 0 | 0 |
| $0.00 | 0 | 224 | $260.00 | $44.24 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $49.24 | 0 | 0 |
| $0.00 | 0 | 91 | $270.00 | $54.24 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $59.23 | 0 | 0 |
| $0.00 | 0 | 268 | $280.00 | $64.23 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $69.23 | 0 | 0 |
| $0.00 | 0 | 119 | $290.00 | $74.23 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $79.23 | 0 | 0 |
| $0.00 | 0 | 3 | $300.00 | $84.23 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $89.23 | 0 | 0 |
| $0.00 | 0 | 2 | $310.00 | $94.23 | 0 | 0 |
| $0.00 | 0 | 2 | $320.00 | $104.23 | 0 | 0 |
| $0.00 | 0 | 3 | $330.00 | $114.22 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $124.22 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $134.22 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $144.22 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $154.21 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $164.21 | 0 | 0 |
Oct 23, 2026 (55个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $85.16 | 0 | 0 | $130.00 | $0.00 | 0 | 1 |
| $80.16 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $75.16 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $70.17 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $65.17 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $60.18 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $55.18 | 0 | 0 | $160.00 | $0.00 | 0 | 50 |
| $50.19 | 0 | 0 | $165.00 | $0.00 | 0 | 1 |
| $45.19 | 0 | 0 | $170.00 | $0.00 | 0 | 1 |
| $40.19 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $35.20 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $32.70 | 0 | 0 | $182.50 | $0.00 | 0 | 0 |
| $30.21 | 0 | 0 | $185.00 | $0.01 | 0 | 0 |
| $27.72 | 0 | 0 | $187.50 | $0.01 | 0 | 0 |
| $25.24 | 0 | 0 | $190.00 | $0.03 | 0 | 0 |
| $22.77 | 0 | 0 | $192.50 | $0.06 | 0 | 2 |
| $20.33 | 0 | 0 | $195.00 | $0.12 | 0 | 3 |
| $17.94 | 0 | 0 | $197.50 | $0.22 | 0 | 1 |
| $15.61 | 0 | 0 | $200.00 | $0.15 | 2 | 3 |
| $13.32 | 0 | 0 | $202.50 | $0.60 | 0 | 1 |
| $11.03 | 0 | 0 | $205.00 | $0.47 | 5 | 12 |
| $8.77 | 0 | 0 | $207.50 | $1.05 | 0 | 5 |
| $6.91 | 0 | 1 | $210.00 | $1.15 | 5 | 33 |
| $5.31 | 0 | 0 | $212.50 | $0.93 | 3 | 79 |
| $4.10 | 24 | 58 | $215.00 | $2.40 | 3 | 34 |
| $3.10 | 279 | 19 | $217.50 | $2.77 | 16 | 43 |
| $1.98 | 25 | 33 | $220.00 | $4.85 | 10 | 67 |
| $1.23 | 38 | 40 | $222.50 | $6.49 | 1 | 10 |
| $0.65 | 29 | 170 | $225.00 | $10.43 | 0 | 134 |
| $0.52 | 1 | 50 | $227.50 | $12.79 | 0 | 0 |
| $0.05 | 5 | 82 | $230.00 | $11.00 | 4 | 12 |
| $0.32 | 0 | 4 | $232.50 | $17.71 | 0 | 0 |
| $0.05 | 1 | 47 | $235.00 | $20.16 | 0 | 4 |
| $0.22 | 0 | 0 | $237.50 | $22.63 | 0 | 0 |
| $0.19 | 0 | 466 | $240.00 | $25.11 | 0 | 2 |
| $0.16 | 0 | 0 | $242.50 | $27.59 | 0 | 0 |
| $0.13 | 0 | 5 | $245.00 | $30.08 | 0 | 0 |
| $0.11 | 0 | 0 | $247.50 | $32.57 | 0 | 0 |
| $0.05 | 1 | 19 | $250.00 | $35.06 | 0 | 0 |
| $0.08 | 0 | 0 | $252.50 | $37.56 | 0 | 0 |
| $0.07 | 0 | 3 | $255.00 | $40.06 | 0 | 0 |
| $0.05 | 0 | 0 | $260.00 | $45.06 | 0 | 0 |
| $0.04 | 0 | 0 | $265.00 | $50.06 | 0 | 0 |
| $0.03 | 0 | 0 | $270.00 | $55.06 | 0 | 0 |
| $0.02 | 0 | 0 | $275.00 | $60.06 | 0 | 0 |
| $0.01 | 0 | 0 | $280.00 | $65.06 | 0 | 0 |
| $0.01 | 0 | 0 | $285.00 | $70.06 | 0 | 0 |
| $0.01 | 0 | 0 | $290.00 | $75.06 | 0 | 0 |
| $0.01 | 0 | 0 | $295.00 | $80.06 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $85.06 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $90.06 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $95.06 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $100.06 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $105.06 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $110.06 | 0 | 0 |
Oct 30, 2026 (51个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $85.25 | 0 | 0 | $130.00 | $0.01 | 0 | 0 |
| $80.27 | 0 | 0 | $135.00 | $0.02 | 0 | 0 |
| $75.30 | 0 | 0 | $140.00 | $0.05 | 0 | 0 |
| $70.35 | 0 | 0 | $145.00 | $0.09 | 0 | 0 |
| $65.42 | 0 | 0 | $150.00 | $0.14 | 0 | 0 |
| $60.48 | 0 | 0 | $155.00 | $0.20 | 0 | 0 |
| $55.55 | 0 | 0 | $160.00 | $0.26 | 0 | 0 |
| $50.61 | 0 | 0 | $165.00 | $0.31 | 0 | 0 |
| $45.68 | 0 | 0 | $170.00 | $0.37 | 0 | 0 |
| $40.74 | 0 | 0 | $175.00 | $0.42 | 0 | 0 |
| $35.80 | 0 | 0 | $180.00 | $0.48 | 0 | 0 |
| $30.87 | 0 | 0 | $185.00 | $0.54 | 0 | 0 |
| $25.93 | 0 | 0 | $190.00 | $0.59 | 0 | 0 |
| $23.46 | 0 | 0 | $192.50 | $0.62 | 0 | 0 |
| $21.07 | 0 | 0 | $195.00 | $0.73 | 0 | 2 |
| $18.69 | 0 | 0 | $197.50 | $0.84 | 0 | 0 |
| $16.30 | 0 | 0 | $200.00 | $0.95 | 0 | 7 |
| $13.92 | 0 | 0 | $202.50 | $1.06 | 0 | 0 |
| $11.63 | 0 | 0 | $205.00 | $1.28 | 0 | 14 |
| $9.44 | 0 | 0 | $207.50 | $1.58 | 0 | 0 |
| $7.94 | 0 | 0 | $210.00 | $0.93 | 11 | 28 |
| $6.43 | 0 | 0 | $212.50 | $1.75 | 1 | 3 |
| $4.93 | 0 | 18 | $215.00 | $4.58 | 0 | 3 |
| $3.45 | 0 | 0 | $217.50 | $5.61 | 0 | 2 |
| $3.00 | 22 | 26 | $220.00 | $5.80 | 4 | 7 |
| $2.94 | 4 | 4 | $222.50 | $8.96 | 0 | 0 |
| $1.35 | 6 | 11 | $225.00 | $11.05 | 0 | 0 |
| $0.92 | 0 | 0 | $227.50 | $13.15 | 0 | 0 |
| $0.60 | 9 | 8 | $230.00 | $15.59 | 0 | 1 |
| $0.77 | 0 | 0 | $232.50 | $18.02 | 0 | 0 |
| $0.70 | 0 | 4 | $235.00 | $20.45 | 0 | 0 |
| $0.62 | 0 | 28 | $237.50 | $22.89 | 0 | 0 |
| $1.15 | 1 | 6 | $240.00 | $25.33 | 0 | 0 |
| $0.47 | 0 | 0 | $242.50 | $27.76 | 0 | 0 |
| $0.40 | 0 | 0 | $245.00 | $30.21 | 0 | 0 |
| $0.25 | 0 | 3 | $250.00 | $35.10 | 0 | 0 |
| $0.13 | 0 | 20 | $255.00 | $40.06 | 0 | 0 |
| $0.07 | 0 | 0 | $260.00 | $45.06 | 0 | 0 |
| $0.03 | 0 | 0 | $265.00 | $50.06 | 0 | 0 |
| $0.02 | 0 | 1 | $270.00 | $55.06 | 0 | 0 |
| $0.01 | 0 | 0 | $275.00 | $60.06 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $65.06 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $70.06 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $75.06 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $80.06 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $85.06 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $90.06 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $95.06 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $100.06 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $105.06 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $110.06 | 0 | 0 |
Nov 6, 2026 (50个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $85.00 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $80.01 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $75.03 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $70.04 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $65.05 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $60.06 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $55.07 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $50.09 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $45.11 | 0 | 0 | $170.00 | $0.01 | 0 | 0 |
| $40.14 | 0 | 0 | $175.00 | $1.07 | 1 | 0 |
| $35.20 | 0 | 0 | $180.00 | $1.17 | 1 | 0 |
| $30.33 | 0 | 0 | $185.00 | $0.20 | 0 | 0 |
| $25.59 | 0 | 0 | $190.00 | $0.45 | 0 | 0 |
| $21.02 | 0 | 0 | $195.00 | $0.86 | 0 | 2 |
| $0.00 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $16.44 | 0 | 0 | $200.00 | $1.28 | 0 | 20 |
| $0.00 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $12.08 | 0 | 0 | $205.00 | $1.90 | 0 | 3 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $8.78 | 0 | 1 | $210.00 | $2.75 | 1 | 20 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $5.59 | 0 | 21 | $215.00 | $4.25 | 1 | 0 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $2.95 | 0 | 35 | $220.00 | $7.77 | 0 | 1 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $1.48 | 0 | 27 | $225.00 | $11.30 | 0 | 1 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $0.97 | 0 | 16 | $230.00 | $15.81 | 0 | 1 |
| $0.00 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $0.47 | 0 | 4 | $235.00 | $20.34 | 0 | 0 |
| $0.00 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $0.21 | 0 | 9 | $240.00 | $25.12 | 0 | 0 |
| $0.00 | 0 | 0 | $242.50 | $0.00 | 0 | 0 |
| $0.09 | 0 | 0 | $245.00 | $30.06 | 0 | 0 |
| $0.03 | 0 | 0 | $250.00 | $35.06 | 0 | 0 |
| $0.01 | 0 | 3 | $255.00 | $40.06 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $45.06 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $50.06 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $55.06 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $60.06 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $65.06 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $70.06 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $75.06 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $80.06 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $85.06 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $90.06 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $95.06 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $100.06 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $105.06 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $110.06 | 0 | 0 |
Nov 13, 2026 (40个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $85.67 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $80.69 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $75.70 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $70.72 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $65.74 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $60.75 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $55.77 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $50.79 | 0 | 0 | $165.00 | $0.01 | 0 | 0 |
| $45.83 | 0 | 0 | $170.00 | $0.03 | 0 | 0 |
| $40.89 | 0 | 0 | $175.00 | $0.07 | 0 | 0 |
| $36.00 | 0 | 0 | $180.00 | $0.17 | 0 | 0 |
| $31.21 | 0 | 0 | $185.00 | $0.36 | 0 | 0 |
| $26.57 | 0 | 0 | $190.00 | $0.62 | 27 | 8 |
| $21.95 | 0 | 0 | $195.00 | $0.95 | 50 | 1 |
| $17.34 | 0 | 5 | $200.00 | $1.45 | 0 | 5 |
| $13.33 | 0 | 2 | $205.00 | $2.44 | 0 | 8 |
| $9.82 | 0 | 1 | $210.00 | $3.94 | 0 | 40 |
| $6.32 | 0 | 7 | $215.00 | $5.45 | 0 | 37 |
| $3.95 | 0 | 1 | $220.00 | $8.12 | 0 | 3 |
| $2.00 | 0 | 17 | $225.00 | $11.26 | 0 | 0 |
| $1.20 | 0 | 59 | $230.00 | $15.57 | 0 | 0 |
| $0.74 | 0 | 1 | $235.00 | $20.23 | 0 | 60 |
| $0.75 | 1 | 8 | $240.00 | $25.06 | 0 | 0 |
| $0.17 | 0 | 1 | $245.00 | $30.06 | 0 | 0 |
| $0.08 | 0 | 5 | $250.00 | $35.06 | 0 | 0 |
| $0.03 | 0 | 0 | $255.00 | $40.06 | 0 | 0 |
| $0.01 | 0 | 0 | $260.00 | $45.06 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $50.06 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $55.06 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $60.06 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $65.06 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $70.06 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $75.06 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $80.06 | 0 | 0 |
| $0.00 | 0 | 0 | $300.00 | $85.06 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $90.06 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $95.06 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $100.06 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $105.06 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $110.06 | 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 12:17，每日更新几次，非实时数据。
仅供参考，不构成投资建议。期权交易存在风险，并非适合所有投资者。
报价时间 2026-10-16 20:02:18 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
PNC金融服务集团 讨论区 0 条评论