菲利普66
PSX
293.17
+3.97
+1.37%
菲利普66
US · PSX
#204 按市值排名
上市于 1970
293.17
+3.97
+1.37%
实时 - 追踪5344个代码 - 心跳于324秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
1854 1392
■ 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45.74%——对应一个标准差的波动区间大约为$256.70–$329.64。
期权隐含区间（约68%概率），27天
$256.70现价 $293.17$329.64
分析师目标价区间（约12个月）
$216.00均值 $276.93$340.00
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 $290.00 | 看跌 | $4.50 | 192 | 106 | 85.22% |
| Oct 16 $285.00 | 看涨 | $4.40 | 177 | 429 | 90.70% |
| Oct 16 $280.00 | 看涨 | $9.49 | 151 | 686 | 54.31% |
| Nov 6 $260.00 | 看跌 | $2.28 | 107 | 19 | 44.70% |
| Oct 2 $260.00 | 看跌 | $0.97 | 93 | 207 | 86.78% |
| Oct 16 $295.00 | 看涨 | $0.46 | 78 | 204 | 84.20% |
| Sep 25 $275.00 | 看涨 | $4.76 | 76 | 83 | 39.10% |
| Oct 16 $290.00 | 看涨 | $2.51 | 75 | 501 | 93.65% |
| Oct 23 $280.00 | 看跌 | $2.20 | 63 | 28 | 45.55% |
| Oct 23 $290.00 | 看涨 | $9.00 | 63 | 108 | 45.05% |
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 (67个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $164.21 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $159.21 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $154.21 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $149.21 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $144.21 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $139.21 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $134.21 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $129.21 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $124.21 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $119.21 | 0 | 0 | $155.00 | $0.00 | 0 | 47 |
| $114.21 | 0 | 0 | $160.00 | $0.00 | 0 | 8 |
| $109.21 | 0 | 0 | $165.00 | $0.00 | 0 | 64 |
| $104.21 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $99.21 | 0 | 0 | $175.00 | $0.00 | 0 | 1 |
| $94.21 | 0 | 0 | $180.00 | $0.00 | 0 | 1 |
| $89.21 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $84.21 | 0 | 0 | $190.00 | $0.00 | 0 | 2 |
| $79.21 | 0 | 4 | $195.00 | $0.00 | 0 | 12 |
| $74.21 | 0 | 5 | $200.00 | $0.00 | 0 | 12 |
| $69.21 | 0 | 3 | $205.00 | $0.00 | 0 | 14 |
| $64.21 | 0 | 8 | $210.00 | $0.00 | 0 | 12 |
| $59.21 | 0 | 4 | $215.00 | $0.01 | 0 | 162 |
| $54.21 | 0 | 14 | $220.00 | $0.02 | 0 | 125 |
| $51.71 | 0 | 0 | $222.50 | $0.03 | 0 | 0 |
| $49.21 | 0 | 11 | $225.00 | $0.05 | 0 | 25 |
| $46.72 | 0 | 0 | $227.50 | $0.07 | 0 | 0 |
| $44.25 | 0 | 41 | $230.00 | $0.15 | 4 | 203 |
| $41.77 | 0 | 0 | $232.50 | $0.23 | 3 | 2 |
| $39.30 | 0 | 6 | $235.00 | $0.11 | 3 | 58 |
| $36.83 | 0 | 0 | $237.50 | $0.21 | 0 | 0 |
| $36.54 | 3 | 151 | $240.00 | $0.20 | 8 | 66 |
| $31.89 | 0 | 0 | $242.50 | $0.20 | 3 | 0 |
| $29.43 | 0 | 18 | $245.00 | $0.35 | 50 | 337 |
| $27.10 | 0 | 0 | $247.50 | $0.43 | 3 | 2 |
| $24.78 | 0 | 77 | $250.00 | $0.58 | 18 | 100 |
| $22.47 | 0 | 0 | $252.50 | $0.73 | 13 | 5 |
| $20.15 | 0 | 48 | $255.00 | $0.83 | 12 | 101 |
| $17.93 | 1 | 2 | $257.50 | $1.34 | 9 | 25 |
| $15.68 | 2 | 61 | $260.00 | $1.75 | 15 | 38 |
| $13.81 | 1 | 14 | $262.50 | $2.24 | 28 | 9 |
| $12.25 | 36 | 22 | $265.00 | $3.20 | 18 | 10 |
| $10.32 | 0 | 36 | $267.50 | $3.04 | 5 | 2 |
| $7.41 | 36 | 84 | $270.00 | $4.90 | 16 | 20 |
| $5.50 | 14 | 22 | $272.50 | $5.95 | 13 | 9 |
| $4.76 | 76 | 83 | $275.00 | $7.30 | 40 | 11 |
| $3.42 | 2 | 54 | $277.50 | $8.45 | 0 | 0 |
| $2.70 | 32 | 50 | $280.00 | $9.81 | 0 | 12 |
| $3.69 | 4 | 10 | $282.50 | $11.60 | 0 | 0 |
| $1.57 | 16 | 31 | $285.00 | $13.40 | 0 | 0 |
| $1.95 | 40 | 0 | $287.50 | $15.35 | 0 | 0 |
| $1.05 | 7 | 38 | $290.00 | $17.42 | 0 | 0 |
| $1.34 | 1 | 1 | $292.50 | $19.50 | 0 | 0 |
| $0.90 | 1 | 12 | $295.00 | $21.86 | 0 | 0 |
| $0.80 | 0 | 1 | $297.50 | $24.22 | 0 | 0 |
| $0.96 | 7 | 0 | $300.00 | $26.70 | 0 | 0 |
| $0.78 | 0 | 0 | $302.50 | $29.19 | 0 | 0 |
| $0.77 | 0 | 0 | $305.00 | $31.68 | 0 | 0 |
| $0.76 | 0 | 0 | $307.50 | $34.17 | 0 | 0 |
| $0.15 | 1 | 0 | $310.00 | $36.65 | 0 | 0 |
| $0.74 | 0 | 0 | $312.50 | $39.14 | 0 | 0 |
| $0.73 | 0 | 5 | $315.00 | $41.63 | 0 | 0 |
| $0.72 | 0 | 0 | $317.50 | $44.12 | 0 | 0 |
| $0.51 | 2 | 0 | $320.00 | $46.60 | 0 | 0 |
| $0.70 | 0 | 0 | $322.50 | $49.09 | 0 | 0 |
| $0.69 | 0 | 0 | $325.00 | $51.58 | 0 | 0 |
| $0.67 | 0 | 2 | $330.00 | $56.55 | 0 | 0 |
| $0.64 | 0 | 0 | $335.00 | $61.53 | 0 | 0 |
Oct 2, 2026 (67个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $140.62 | 0 | 0 | $115.00 | $0.04 | 2 | 2 |
| $135.62 | 0 | 1 | $120.00 | $0.09 | 2 | 2 |
| $130.62 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $125.63 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $120.63 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $115.63 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $110.63 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $105.63 | 0 | 0 | $150.00 | $0.04 | 2 | 2 |
| $100.63 | 0 | 0 | $155.00 | $0.09 | 2 | 49 |
| $95.63 | 0 | 0 | $160.00 | $0.00 | 0 | 8 |
| $90.63 | 0 | 0 | $165.00 | $0.00 | 0 | 64 |
| $85.63 | 0 | 0 | $170.00 | $0.00 | 0 | 3 |
| $80.63 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $75.64 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $70.64 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $65.64 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $60.64 | 0 | 1 | $195.00 | $0.00 | 0 | 2 |
| $55.64 | 0 | 0 | $200.00 | $0.15 | 3 | 6 |
| $50.64 | 0 | 0 | $205.00 | $0.00 | 0 | 10 |
| $45.64 | 0 | 2 | $210.00 | $0.00 | 0 | 10 |
| $40.64 | 0 | 0 | $215.00 | $0.00 | 0 | 4 |
| $35.65 | 0 | 2 | $220.00 | $0.00 | 0 | 121 |
| $33.15 | 0 | 0 | $222.50 | $0.01 | 0 | 0 |
| $30.66 | 0 | 1 | $225.00 | $0.02 | 0 | 24 |
| $28.18 | 0 | 0 | $227.50 | $0.03 | 0 | 4 |
| $25.71 | 0 | 1 | $230.00 | $0.06 | 0 | 22 |
| $23.26 | 0 | 0 | $232.50 | $0.12 | 0 | 3 |
| $20.84 | 0 | 3 | $235.00 | $0.19 | 0 | 107 |
| $26.08 | 25 | 4 | $237.50 | $0.26 | 0 | 23 |
| $15.99 | 0 | 5 | $240.00 | $0.18 | 13 | 82 |
| $13.61 | 0 | 2 | $242.50 | $0.46 | 0 | 15 |
| $11.37 | 0 | 43 | $245.00 | $0.10 | 25 | 180 |
| $13.10 | 16 | 2 | $247.50 | $0.15 | 15 | 26 |
| $13.83 | 27 | 75 | $250.00 | $0.25 | 21 | 290 |
| $12.00 | 36 | 163 | $252.50 | $0.33 | 53 | 77 |
| $9.40 | 10 | 46 | $255.00 | $0.44 | 6 | 198 |
| $5.30 | 4 | 39 | $257.50 | $0.55 | 18 | 47 |
| $4.30 | 10 | 96 | $260.00 | $0.97 | 93 | 207 |
| $2.70 | 19 | 33 | $262.50 | $2.80 | 1 | 31 |
| $2.10 | 29 | 236 | $265.00 | $10.41 | 0 | 258 |
| $1.11 | 14 | 45 | $267.50 | $12.62 | 0 | 5 |
| $0.50 | 12 | 449 | $270.00 | $8.15 | 1 | 18 |
| $0.35 | 41 | 42 | $272.50 | $17.46 | 0 | 12 |
| $0.46 | 0 | 308 | $275.00 | $19.94 | 0 | 6 |
| $0.05 | 11 | 24 | $277.50 | $22.42 | 0 | 0 |
| $0.11 | 5 | 129 | $280.00 | $24.89 | 0 | 0 |
| $0.38 | 0 | 13 | $282.50 | $27.37 | 0 | 0 |
| $0.35 | 0 | 20 | $285.00 | $29.85 | 0 | 0 |
| $0.05 | 10 | 15 | $287.50 | $32.33 | 0 | 0 |
| $0.30 | 0 | 13 | $290.00 | $34.81 | 0 | 0 |
| $0.28 | 0 | 0 | $292.50 | $37.29 | 0 | 0 |
| $0.25 | 0 | 6 | $295.00 | $39.77 | 0 | 0 |
| $0.22 | 0 | 1 | $297.50 | $42.26 | 0 | 0 |
| $0.20 | 0 | 6 | $300.00 | $44.74 | 0 | 0 |
| $0.17 | 0 | 0 | $302.50 | $47.22 | 0 | 0 |
| $0.15 | 0 | 11 | $305.00 | $49.71 | 0 | 0 |
| $0.12 | 0 | 0 | $307.50 | $52.20 | 0 | 0 |
| $0.09 | 0 | 0 | $310.00 | $54.69 | 0 | 0 |
| $0.07 | 0 | 0 | $312.50 | $57.19 | 0 | 0 |
| $0.05 | 0 | 0 | $315.00 | $59.69 | 0 | 0 |
| $0.04 | 0 | 0 | $317.50 | $62.19 | 0 | 0 |
| $0.03 | 0 | 4 | $320.00 | $64.69 | 0 | 0 |
| $0.02 | 0 | 0 | $322.50 | $67.19 | 0 | 0 |
| $0.02 | 0 | 0 | $325.00 | $69.69 | 0 | 0 |
| $0.01 | 0 | 0 | $327.50 | $72.19 | 0 | 0 |
| $0.01 | 0 | 0 | $330.00 | $74.69 | 0 | 0 |
| $0.00 | 0 | 1 | $335.00 | $79.69 | 0 | 0 |
Oct 9, 2026 (67个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $161.62 | 0 | 0 | $120.00 | $0.00 | 0 | 3 |
| $156.62 | 0 | 0 | $125.00 | $0.00 | 0 | 3 |
| $151.62 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $146.62 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $141.62 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $136.63 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $131.63 | 0 | 0 | $150.00 | $0.00 | 0 | 4 |
| $126.63 | 0 | 0 | $155.00 | $0.00 | 0 | 2 |
| $121.63 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $116.63 | 0 | 1 | $165.00 | $0.00 | 0 | 0 |
| $111.63 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $106.63 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $101.63 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $96.63 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $91.63 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $86.63 | 0 | 1 | $195.00 | $0.00 | 0 | 0 |
| $81.63 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $76.63 | 0 | 0 | $205.00 | $0.00 | 0 | 2 |
| $71.63 | 0 | 0 | $210.00 | $0.00 | 0 | 2 |
| $66.63 | 0 | 0 | $215.00 | $0.00 | 0 | 100 |
| $64.13 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $61.63 | 0 | 3 | $220.00 | $0.00 | 0 | 0 |
| $59.13 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $56.63 | 0 | 0 | $225.00 | $0.00 | 0 | 47 |
| $54.13 | 0 | 4 | $227.50 | $0.00 | 0 | 5 |
| $51.63 | 0 | 1 | $230.00 | $0.00 | 0 | 223 |
| $49.13 | 0 | 0 | $232.50 | $0.00 | 0 | 1 |
| $46.64 | 0 | 0 | $235.00 | $0.00 | 0 | 97 |
| $44.14 | 0 | 2 | $237.50 | $0.00 | 0 | 11 |
| $41.64 | 0 | 8 | $240.00 | $0.00 | 0 | 98 |
| $39.14 | 0 | 0 | $242.50 | $0.00 | 0 | 4 |
| $36.64 | 0 | 24 | $245.00 | $0.00 | 0 | 55 |
| $34.14 | 0 | 4 | $247.50 | $0.00 | 0 | 12 |
| $31.64 | 0 | 41 | $250.00 | $0.00 | 0 | 97 |
| $29.14 | 0 | 2 | $252.50 | $0.00 | 0 | 21 |
| $28.00 | 1 | 40 | $255.00 | $0.00 | 0 | 241 |
| $24.15 | 0 | 57 | $257.50 | $0.01 | 0 | 26 |
| $21.66 | 0 | 52 | $260.00 | $0.03 | 0 | 171 |
| $19.19 | 0 | 13 | $262.50 | $0.05 | 0 | 62 |
| $15.70 | 1 | 71 | $265.00 | $0.08 | 9 | 79 |
| $14.24 | 0 | 146 | $267.50 | $0.03 | 1 | 71 |
| $14.40 | 10 | 78 | $270.00 | $0.13 | 0 | 118 |
| $9.51 | 0 | 31 | $272.50 | $0.38 | 0 | 35 |
| $9.30 | 2 | 292 | $275.00 | $0.78 | 0 | 16 |
| $7.00 | 11 | 53 | $277.50 | $1.28 | 0 | 39 |
| $5.30 | 8 | 139 | $280.00 | $0.68 | 32 | 19 |
| $2.84 | 13 | 46 | $282.50 | $3.04 | 0 | 2 |
| $1.35 | 25 | 141 | $285.00 | $4.56 | 0 | 3 |
| $0.74 | 0 | 14 | $287.50 | $6.60 | 0 | 0 |
| $0.28 | 0 | 36 | $290.00 | $8.65 | 0 | 0 |
| $0.11 | 0 | 3 | $292.50 | $10.99 | 0 | 0 |
| $0.04 | 0 | 24 | $295.00 | $13.42 | 0 | 0 |
| $0.01 | 0 | 2 | $297.50 | $15.90 | 0 | 0 |
| $0.00 | 0 | 67 | $300.00 | $18.40 | 0 | 0 |
| $0.00 | 0 | 0 | $302.50 | $20.90 | 0 | 0 |
| $0.00 | 0 | 6 | $305.00 | $23.40 | 0 | 0 |
| $0.00 | 0 | 0 | $307.50 | $25.90 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $28.40 | 0 | 0 |
| $0.00 | 0 | 0 | $312.50 | $30.90 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $33.40 | 0 | 0 |
| $0.00 | 0 | 0 | $317.50 | $35.90 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $38.40 | 0 | 0 |
| $0.00 | 0 | 0 | $322.50 | $40.90 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $43.40 | 0 | 0 |
| $0.00 | 0 | 0 | $327.50 | $45.90 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $48.40 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $53.40 | 0 | 0 |
Oct 16, 2026 (70个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $202.29 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $197.29 | 0 | 0 | $100.00 | $0.20 | 1 | 1 |
| $192.29 | 0 | 0 | $105.00 | $0.31 | 1 | 1 |
| $187.29 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $182.29 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $177.29 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $172.29 | 0 | 0 | $125.00 | $0.05 | 5 | 5 |
| $167.29 | 0 | 0 | $130.00 | $0.15 | 5 | 5 |
| $162.29 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $157.29 | 0 | 0 | $140.00 | $0.00 | 0 | 2 |
| $152.29 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $147.29 | 0 | 0 | $150.00 | $0.00 | 0 | 9 |
| $142.29 | 0 | 0 | $155.00 | $0.00 | 0 | 2 |
| $137.29 | 0 | 0 | $160.00 | $0.00 | 0 | 10 |
| $132.29 | 0 | 1 | $165.00 | $0.00 | 0 | 8 |
| $127.29 | 0 | 3 | $170.00 | $0.00 | 0 | 41 |
| $122.29 | 0 | 39 | $175.00 | $0.00 | 0 | 400 |
| $117.29 | 0 | 20 | $180.00 | $0.00 | 0 | 280 |
| $112.29 | 0 | 11 | $185.00 | $0.00 | 0 | 81 |
| $107.29 | 0 | 8 | $190.00 | $0.00 | 0 | 130 |
| $95.63 | 1 | 9 | $195.00 | $0.00 | 0 | 76 |
| $97.29 | 0 | 387 | $200.00 | $0.03 | 10 | 4,227 |
| $92.29 | 0 | 0 | $205.00 | $0.00 | 0 | 2 |
| $87.29 | 0 | 410 | $210.00 | $0.06 | 10 | 265 |
| $82.29 | 0 | 0 | $215.00 | $0.00 | 0 | 49 |
| $72.00 | 4 | 510 | $220.00 | $0.00 | 0 | 2,294 |
| $72.29 | 0 | 0 | $225.00 | $0.00 | 0 | 48 |
| $61.10 | 3 | 290 | $230.00 | $0.36 | 10 | 307 |
| $64.79 | 0 | 8 | $232.50 | $0.00 | 0 | 6 |
| $62.29 | 0 | 0 | $235.00 | $0.00 | 0 | 39 |
| $59.79 | 0 | 14 | $237.50 | $0.00 | 0 | 10 |
| $50.30 | 57 | 204 | $240.00 | $0.08 | 7 | 320 |
| $54.79 | 0 | 2 | $242.50 | $0.00 | 0 | 17 |
| $52.29 | 0 | 10 | $245.00 | $0.10 | 1 | 85 |
| $49.79 | 0 | 0 | $247.50 | $0.00 | 0 | 3 |
| $37.30 | 10 | 228 | $250.00 | $0.10 | 2 | 416 |
| $44.79 | 0 | 13 | $252.50 | $0.00 | 0 | 6 |
| $39.94 | 1 | 5 | $255.00 | $0.00 | 0 | 19 |
| $39.79 | 0 | 11 | $257.50 | $0.10 | 1 | 11 |
| $29.00 | 20 | 460 | $260.00 | $0.15 | 30 | 450 |
| $34.79 | 0 | 22 | $262.50 | $0.08 | 4 | 18 |
| $28.15 | 2 | 71 | $265.00 | $0.05 | 20 | 191 |
| $21.96 | 1 | 171 | $267.50 | $0.06 | 0 | 70 |
| $19.20 | 19 | 686 | $270.00 | $0.13 | 5 | 206 |
| $17.05 | 1 | 20 | $272.50 | $0.16 | 0 | 42 |
| $22.38 | 0 | 57 | $275.00 | $0.25 | 17 | 123 |
| $11.10 | 2 | 52 | $277.50 | $0.44 | 1 | 42 |
| $9.49 | 151 | 686 | $280.00 | $0.75 | 37 | 167 |
| $5.70 | 8 | 22 | $282.50 | $0.60 | 0 | 14 |
| $4.40 | 177 | 429 | $285.00 | $1.20 | 11 | 70 |
| $2.82 | 16 | 23 | $287.50 | $1.95 | 7 | 31 |
| $2.51 | 75 | 501 | $290.00 | $4.50 | 192 | 106 |
| $1.13 | 4 | 61 | $292.50 | $4.50 | 14 | 27 |
| $0.46 | 78 | 204 | $295.00 | $7.63 | 3 | 28 |
| $0.55 | 17 | 39 | $297.50 | $4.21 | 0 | 1 |
| $0.25 | 54 | 676 | $300.00 | $5.46 | 0 | 3 |
| $0.10 | 37 | 35 | $302.50 | $7.41 | 0 | 0 |
| $1.42 | 0 | 46 | $305.00 | $9.36 | 0 | 0 |
| $0.93 | 0 | 0 | $307.50 | $11.37 | 0 | 0 |
| $0.05 | 5 | 201 | $310.00 | $13.50 | 0 | 0 |
| $0.37 | 0 | 1 | $312.50 | $15.82 | 0 | 0 |
| $0.22 | 0 | 2 | $315.00 | $18.17 | 0 | 0 |
| $0.13 | 0 | 0 | $317.50 | $20.57 | 0 | 0 |
| $0.07 | 0 | 14 | $320.00 | $23.02 | 0 | 0 |
| $0.02 | 0 | 1 | $325.00 | $27.97 | 0 | 0 |
| $0.00 | 0 | 31 | $330.00 | $32.95 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $37.95 | 0 | 0 |
| $0.00 | 0 | 27 | $340.00 | $42.94 | 0 | 0 |
| $0.00 | 0 | 809 | $350.00 | $52.94 | 0 | 0 |
| $0.00 | 0 | 1 | $360.00 | $62.94 | 0 | 0 |
Oct 23, 2026 (71个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $159.20 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $154.20 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $149.20 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $144.20 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $139.20 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $134.20 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $129.20 | 0 | 1 | $160.00 | $0.00 | 0 | 0 |
| $124.20 | 0 | 1 | $165.00 | $0.00 | 0 | 3 |
| $119.20 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $114.20 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $109.20 | 0 | 0 | $180.00 | $0.00 | 0 | 4 |
| $104.20 | 0 | 0 | $185.00 | $0.00 | 0 | 3 |
| $99.20 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $94.20 | 0 | 1 | $195.00 | $0.00 | 0 | 0 |
| $89.20 | 0 | 0 | $200.00 | $0.00 | 0 | 50 |
| $84.20 | 0 | 0 | $205.00 | $0.00 | 0 | 1 |
| $79.20 | 0 | 0 | $210.00 | $0.00 | 0 | 72 |
| $74.20 | 0 | 0 | $215.00 | $0.00 | 0 | 5 |
| $69.20 | 0 | 0 | $220.00 | $0.00 | 0 | 68 |
| $64.20 | 0 | 2 | $225.00 | $0.00 | 0 | 15 |
| $59.20 | 0 | 0 | $230.00 | $0.01 | 0 | 96 |
| $54.21 | 0 | 11 | $235.00 | $0.02 | 0 | 21 |
| $51.71 | 0 | 0 | $237.50 | $0.03 | 0 | 0 |
| $49.23 | 0 | 4 | $240.00 | $0.13 | 2 | 236 |
| $46.75 | 0 | 17 | $242.50 | $0.07 | 0 | 1 |
| $44.29 | 0 | 11 | $245.00 | $0.10 | 0 | 7 |
| $41.83 | 0 | 0 | $247.50 | $0.15 | 0 | 3 |
| $39.40 | 0 | 15 | $250.00 | $0.20 | 5 | 131 |
| $36.99 | 0 | 0 | $252.50 | $0.31 | 0 | 31 |
| $34.58 | 0 | 5 | $255.00 | $0.25 | 4 | 41 |
| $32.18 | 0 | 0 | $257.50 | $0.35 | 8 | 1 |
| $35.47 | 1 | 26 | $260.00 | $0.25 | 14 | 60 |
| $27.37 | 0 | 0 | $262.50 | $0.69 | 0 | 11 |
| $24.97 | 0 | 54 | $265.00 | $0.50 | 39 | 31 |
| $22.83 | 0 | 1 | $267.50 | $0.69 | 2 | 10 |
| $22.52 | 2 | 53 | $270.00 | $0.90 | 2 | 165 |
| $18.62 | 0 | 2 | $272.50 | $1.20 | 30 | 30 |
| $16.51 | 0 | 26 | $275.00 | $2.32 | 0 | 49 |
| $14.70 | 0 | 3 | $277.50 | $2.00 | 3 | 15 |
| $15.50 | 14 | 29 | $280.00 | $2.20 | 63 | 28 |
| $13.95 | 3 | 9 | $282.50 | $2.52 | 17 | 5 |
| $12.10 | 8 | 121 | $285.00 | $3.48 | 7 | 73 |
| $9.60 | 1 | 8 | $287.50 | $4.61 | 1 | 54 |
| $9.00 | 63 | 108 | $290.00 | $5.20 | 61 | 12 |
| $7.50 | 33 | 55 | $292.50 | $6.35 | 36 | 10 |
| $6.29 | 30 | 104 | $295.00 | $8.00 | 1 | 43 |
| $5.00 | 16 | 154 | $297.50 | $12.73 | 0 | 1 |
| $4.30 | 55 | 77 | $300.00 | $14.45 | 0 | 3 |
| $3.41 | 14 | 2 | $302.50 | $16.18 | 0 | 0 |
| $2.70 | 6 | 41 | $305.00 | $18.20 | 0 | 1 |
| $2.10 | 6 | 44 | $307.50 | $20.22 | 0 | 0 |
| $1.70 | 41 | 19 | $310.00 | $22.23 | 0 | 1 |
| $1.31 | 0 | 0 | $312.50 | $24.60 | 0 | 0 |
| $1.18 | 0 | 1 | $315.00 | $26.96 | 0 | 0 |
| $1.04 | 0 | 7 | $317.50 | $29.33 | 0 | 0 |
| $0.57 | 2 | 2 | $320.00 | $31.69 | 0 | 1 |
| $0.50 | 10 | 0 | $322.50 | $34.06 | 0 | 0 |
| $0.64 | 0 | 13 | $325.00 | $36.42 | 0 | 0 |
| $0.51 | 0 | 0 | $327.50 | $38.79 | 0 | 0 |
| $0.49 | 0 | 2 | $330.00 | $41.27 | 0 | 0 |
| $0.47 | 0 | 0 | $332.50 | $43.75 | 0 | 0 |
| $0.45 | 0 | 0 | $335.00 | $46.22 | 0 | 0 |
| $0.43 | 0 | 0 | $337.50 | $48.70 | 0 | 0 |
| $0.41 | 0 | 0 | $340.00 | $51.18 | 0 | 0 |
| $0.39 | 0 | 0 | $342.50 | $53.66 | 0 | 0 |
| $0.37 | 0 | 0 | $345.00 | $56.14 | 0 | 0 |
| $0.35 | 0 | 0 | $347.50 | $58.62 | 0 | 0 |
| $0.33 | 0 | 1 | $350.00 | $61.10 | 0 | 0 |
| $0.30 | 0 | 0 | $355.00 | $66.07 | 0 | 0 |
| $0.27 | 0 | 0 | $360.00 | $71.04 | 0 | 0 |
| $0.25 | 0 | 0 | $365.00 | $76.01 | 0 | 0 |
Oct 30, 2026 (60个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $159.20 | 0 | 0 | $130.00 | $0.00 | 0 | 2 |
| $154.20 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $149.20 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $144.20 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $139.20 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $134.20 | 0 | 0 | $155.00 | $0.01 | 0 | 0 |
| $129.20 | 0 | 0 | $160.00 | $0.02 | 0 | 0 |
| $124.20 | 0 | 0 | $165.00 | $0.03 | 0 | 0 |
| $119.21 | 0 | 0 | $170.00 | $0.05 | 0 | 0 |
| $114.24 | 0 | 0 | $175.00 | $0.08 | 0 | 0 |
| $109.28 | 0 | 0 | $180.00 | $0.12 | 0 | 0 |
| $104.34 | 0 | 0 | $185.00 | $0.19 | 0 | 1 |
| $99.41 | 0 | 0 | $190.00 | $0.26 | 0 | 1 |
| $94.49 | 0 | 1 | $195.00 | $0.34 | 0 | 0 |
| $89.57 | 0 | 1 | $200.00 | $0.41 | 0 | 2 |
| $84.64 | 0 | 0 | $205.00 | $0.49 | 0 | 2 |
| $79.72 | 0 | 1 | $210.00 | $0.56 | 0 | 0 |
| $74.80 | 0 | 0 | $215.00 | $0.07 | 1 | 9 |
| $69.87 | 0 | 3 | $220.00 | $0.71 | 0 | 7 |
| $64.96 | 0 | 0 | $225.00 | $0.79 | 0 | 155 |
| $60.04 | 0 | 11 | $230.00 | $0.87 | 0 | 16 |
| $55.13 | 0 | 3 | $235.00 | $0.95 | 0 | 16 |
| $50.21 | 0 | 33 | $240.00 | $1.03 | 0 | 118 |
| $45.30 | 0 | 2 | $245.00 | $1.10 | 0 | 17 |
| $40.38 | 0 | 6 | $250.00 | $1.18 | 0 | 50 |
| $35.74 | 0 | 53 | $255.00 | $1.54 | 0 | 37 |
| $31.10 | 0 | 20 | $260.00 | $1.63 | 1 | 16 |
| $28.96 | 0 | 0 | $262.50 | $2.25 | 0 | 0 |
| $26.81 | 0 | 27 | $265.00 | $2.60 | 0 | 47 |
| $24.79 | 0 | 1 | $267.50 | $3.08 | 0 | 0 |
| $22.82 | 0 | 17 | $270.00 | $2.61 | 2 | 37 |
| $23.80 | 1 | 3 | $272.50 | $4.28 | 0 | 3 |
| $22.60 | 1 | 28 | $275.00 | $4.96 | 0 | 13 |
| $17.37 | 0 | 1 | $277.50 | $5.64 | 0 | 1 |
| $18.70 | 9 | 31 | $280.00 | $6.60 | 0 | 8 |
| $14.29 | 0 | 5 | $282.50 | $7.55 | 0 | 2 |
| $13.18 | 0 | 18 | $285.00 | $7.70 | 1 | 0 |
| $12.10 | 0 | 0 | $287.50 | $7.80 | 2 | 0 |
| $12.10 | 23 | 38 | $290.00 | $8.96 | 1 | 6 |
| $10.43 | 14 | 3 | $292.50 | $10.70 | 13 | 0 |
| $10.16 | 7 | 61 | $295.00 | $14.60 | 0 | 2 |
| $9.17 | 1 | 61 | $297.50 | $16.16 | 0 | 0 |
| $9.00 | 45 | 70 | $300.00 | $17.72 | 0 | 1 |
| $5.80 | 1 | 2 | $302.50 | $19.28 | 0 | 0 |
| $6.05 | 24 | 586 | $305.00 | $20.84 | 0 | 0 |
| $4.51 | 0 | 0 | $307.50 | $22.74 | 0 | 0 |
| $4.20 | 2 | 20 | $310.00 | $24.65 | 0 | 0 |
| $3.39 | 0 | 0 | $312.50 | $26.62 | 0 | 0 |
| $3.50 | 1 | 6 | $315.00 | $28.59 | 0 | 0 |
| $2.85 | 1 | 1 | $317.50 | $30.56 | 0 | 0 |
| $2.40 | 11 | 70 | $320.00 | $32.87 | 0 | 0 |
| $1.77 | 0 | 2 | $325.00 | $37.49 | 0 | 0 |
| $1.39 | 0 | 4 | $330.00 | $42.10 | 0 | 0 |
| $1.01 | 0 | 3 | $335.00 | $46.72 | 0 | 0 |
| $0.63 | 0 | 1 | $340.00 | $51.34 | 0 | 0 |
| $0.50 | 0 | 0 | $345.00 | $56.22 | 0 | 0 |
| $0.37 | 0 | 1 | $350.00 | $61.09 | 0 | 0 |
| $0.26 | 0 | 0 | $355.00 | $65.98 | 0 | 0 |
| $0.18 | 0 | 0 | $360.00 | $70.91 | 0 | 0 |
| $0.12 | 0 | 0 | $365.00 | $75.85 | 0 | 0 |
Nov 6, 2026 (58个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $159.30 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $154.32 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $149.33 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $144.34 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $139.35 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $134.36 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $129.38 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $124.39 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $119.40 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $114.42 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $109.43 | 0 | 0 | $180.00 | $0.01 | 0 | 0 |
| $104.45 | 0 | 0 | $185.00 | $0.01 | 0 | 0 |
| $99.47 | 0 | 0 | $190.00 | $0.02 | 0 | 0 |
| $94.50 | 0 | 0 | $195.00 | $0.04 | 0 | 0 |
| $89.54 | 0 | 0 | $200.00 | $0.07 | 0 | 0 |
| $84.60 | 0 | 0 | $205.00 | $0.12 | 0 | 0 |
| $79.68 | 0 | 0 | $210.00 | $1.03 | 1 | 6 |
| $74.80 | 0 | 0 | $215.00 | $0.30 | 0 | 8 |
| $69.97 | 0 | 0 | $220.00 | $1.00 | 1 | 4 |
| $65.18 | 0 | 3 | $225.00 | $0.65 | 0 | 4 |
| $60.39 | 0 | 0 | $230.00 | $0.84 | 0 | 1 |
| $55.60 | 0 | 0 | $235.00 | $1.04 | 0 | 6 |
| $50.83 | 0 | 0 | $240.00 | $1.26 | 0 | 5 |
| $46.05 | 0 | 0 | $245.00 | $1.48 | 0 | 8 |
| $41.28 | 0 | 0 | $250.00 | $1.70 | 0 | 11 |
| $36.90 | 0 | 0 | $255.00 | $2.30 | 0 | 10 |
| $36.45 | 1 | 4 | $260.00 | $2.28 | 107 | 19 |
| $28.89 | 0 | 11 | $265.00 | $2.75 | 1 | 3 |
| $0.00 | 0 | 0 | $267.50 | $0.00 | 0 | 0 |
| $25.01 | 0 | 24 | $270.00 | $4.20 | 2 | 31 |
| $0.00 | 0 | 0 | $272.50 | $0.00 | 0 | 0 |
| $21.64 | 0 | 14 | $275.00 | $5.52 | 1 | 11 |
| $0.00 | 0 | 0 | $277.50 | $0.00 | 0 | 0 |
| $18.59 | 0 | 95 | $280.00 | $6.90 | 4 | 21 |
| $0.00 | 0 | 0 | $282.50 | $0.00 | 0 | 0 |
| $17.90 | 1 | 78 | $285.00 | $10.90 | 0 | 12 |
| $0.00 | 0 | 0 | $287.50 | $0.00 | 0 | 0 |
| $14.84 | 3 | 55 | $290.00 | $13.75 | 0 | 5 |
| $0.00 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $12.55 | 5 | 67 | $295.00 | $13.37 | 1 | 0 |
| $0.00 | 0 | 0 | $297.50 | $0.00 | 0 | 0 |
| $10.15 | 2 | 37 | $300.00 | $19.59 | 0 | 0 |
| $0.00 | 0 | 0 | $302.50 | $0.00 | 0 | 0 |
| $7.70 | 0 | 31 | $305.00 | $23.04 | 0 | 0 |
| $0.00 | 0 | 0 | $307.50 | $0.00 | 0 | 0 |
| $6.79 | 1 | 2 | $310.00 | $26.49 | 0 | 0 |
| $0.00 | 0 | 0 | $312.50 | $0.00 | 0 | 0 |
| $5.55 | 5 | 1 | $315.00 | $29.94 | 0 | 0 |
| $3.87 | 0 | 4 | $320.00 | $34.22 | 0 | 0 |
| $3.20 | 2 | 7 | $325.00 | $38.50 | 0 | 0 |
| $2.42 | 0 | 66 | $330.00 | $42.79 | 0 | 0 |
| $2.26 | 1 | 0 | $335.00 | $47.45 | 0 | 0 |
| $1.75 | 0 | 0 | $340.00 | $52.13 | 0 | 0 |
| $1.43 | 0 | 0 | $345.00 | $56.83 | 0 | 0 |
| $1.11 | 0 | 2 | $350.00 | $61.52 | 0 | 0 |
| $0.85 | 0 | 0 | $355.00 | $66.29 | 0 | 0 |
| $0.65 | 0 | 0 | $360.00 | $71.12 | 0 | 0 |
| $0.50 | 0 | 0 | $365.00 | $75.99 | 0 | 0 |
Nov 13, 2026 (48个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $159.42 | 0 | 0 | $130.00 | $0.03 | 0 | 0 |
| $154.44 | 0 | 0 | $135.00 | $0.04 | 0 | 0 |
| $149.47 | 0 | 0 | $140.00 | $0.05 | 0 | 0 |
| $144.50 | 0 | 0 | $145.00 | $0.06 | 0 | 0 |
| $139.53 | 0 | 1 | $150.00 | $0.07 | 0 | 0 |
| $134.56 | 0 | 0 | $155.00 | $0.09 | 0 | 0 |
| $129.60 | 0 | 0 | $160.00 | $0.11 | 0 | 0 |
| $124.64 | 0 | 0 | $165.00 | $0.13 | 0 | 0 |
| $119.68 | 0 | 0 | $170.00 | $0.16 | 0 | 0 |
| $114.73 | 0 | 0 | $175.00 | $0.20 | 0 | 0 |
| $109.79 | 0 | 0 | $180.00 | $0.24 | 0 | 0 |
| $104.85 | 0 | 0 | $185.00 | $0.29 | 0 | 0 |
| $99.92 | 0 | 0 | $190.00 | $0.34 | 0 | 0 |
| $95.00 | 0 | 0 | $195.00 | $0.40 | 0 | 0 |
| $90.09 | 0 | 0 | $200.00 | $0.48 | 0 | 2 |
| $85.19 | 0 | 0 | $205.00 | $0.56 | 0 | 0 |
| $80.31 | 0 | 0 | $210.00 | $0.66 | 0 | 0 |
| $75.43 | 0 | 0 | $215.00 | $0.78 | 0 | 0 |
| $70.58 | 0 | 7 | $220.00 | $0.91 | 0 | 7 |
| $65.75 | 0 | 0 | $225.00 | $1.06 | 0 | 0 |
| $60.93 | 0 | 7 | $230.00 | $1.23 | 0 | 0 |
| $56.15 | 0 | 0 | $235.00 | $1.43 | 0 | 18 |
| $51.39 | 0 | 1 | $240.00 | $1.65 | 0 | 7 |
| $46.62 | 0 | 1 | $245.00 | $1.88 | 0 | 13 |
| $41.92 | 0 | 7 | $250.00 | $2.16 | 0 | 20 |
| $41.51 | 1 | 2 | $255.00 | $2.35 | 1 | 14 |
| $33.71 | 0 | 8 | $260.00 | $3.92 | 0 | 2 |
| $29.61 | 0 | 3 | $265.00 | $4.80 | 0 | 2 |
| $26.26 | 0 | 1 | $270.00 | $6.45 | 0 | 3 |
| $23.02 | 0 | 2 | $275.00 | $7.24 | 2 | 3 |
| $20.50 | 5 | 9 | $280.00 | $8.40 | 1 | 3 |
| $17.49 | 0 | 4 | $285.00 | $12.65 | 0 | 0 |
| $17.06 | 6 | 67 | $290.00 | $15.03 | 0 | 1 |
| $12.26 | 0 | 2 | $295.00 | $17.41 | 0 | 0 |
| $12.43 | 1 | 6 | $300.00 | $20.30 | 0 | 0 |
| $10.46 | 6 | 3 | $305.00 | $23.19 | 0 | 0 |
| $6.37 | 0 | 13 | $310.00 | $26.52 | 0 | 0 |
| $6.65 | 1 | 31 | $315.00 | $30.69 | 0 | 0 |
| $5.80 | 1 | 3 | $320.00 | $34.86 | 0 | 0 |
| $4.80 | 1 | 3 | $325.00 | $39.04 | 0 | 0 |
| $3.04 | 0 | 93 | $330.00 | $43.23 | 0 | 0 |
| $2.74 | 0 | 2 | $335.00 | $47.93 | 0 | 0 |
| $2.44 | 0 | 2 | $340.00 | $52.64 | 0 | 0 |
| $2.13 | 0 | 0 | $345.00 | $57.35 | 0 | 0 |
| $1.83 | 0 | 0 | $350.00 | $62.06 | 0 | 0 |
| $1.80 | 0 | 0 | $355.00 | $67.03 | 0 | 0 |
| $1.78 | 0 | 0 | $360.00 | $72.00 | 0 | 0 |
| $1.75 | 0 | 0 | $365.00 | $76.97 | 0 | 1 |
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 12:15，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 20:02:20 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
菲利普66 讨论区 0 条评论