Rubrik数据安全
RBRK
112.41
-6.21
-5.24%
Rubrik数据安全
US · RBRK
#824 按市值排名
上市于 2024
112.41
-6.21
-5.24%
实时 - 追踪5344个代码 - 心跳于114秒前
· 2026-10-16 20:01
✦ 今日期权资金流向
看涨占优
1301 931
■ 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60.88%——对应一个标准差的波动区间大约为$93.80–$131.02。
期权隐含区间（约68%概率），27天
$93.80现价 $112.41$131.02
分析师目标价区间（约12个月）
$100.00均值 $120.70$145.00
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 23 $115.00 | 看涨 | $1.95 | 521 | 18 | 59.88% |
| Oct 23 $105.00 | 看跌 | $2.00 | 235 | 93 | 66.14% |
| Oct 30 $104.00 | 看跌 | $2.75 | 177 | 5 | 71.44% |
| Oct 30 $101.00 | 看跌 | $2.00 | 96 | 6 | 68.29% |
| Oct 2 $120.00 | 看涨 | $0.40 | 95 | 350 | 126.88% |
| Oct 30 $110.00 | 看跌 | $5.10 | 81 | 23 | 67.64% |
| Oct 2 $114.00 | 看跌 | $0.80 | 80 | 79 | 111.65% |
| Oct 30 $118.00 | 看涨 | $2.30 | 66 | 77 | 59.33% |
| Oct 30 $115.00 | 看涨 | $3.95 | 60 | 64 | 58.36% |
| Oct 2 $118.00 | 看涨 | $0.55 | 59 | 453 | 119.43% |
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 (75个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $69.60 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $65.82 | 4 | 4 | $50.00 | $0.00 | 0 | 0 |
| $60.82 | 4 | 8 | $55.00 | $0.00 | 0 | 0 |
| $54.60 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $49.60 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $44.60 | 0 | 0 | $70.00 | $0.00 | 0 | 29 |
| $40.60 | 0 | 0 | $74.00 | $0.00 | 0 | 0 |
| $39.60 | 0 | 1 | $75.00 | $0.00 | 0 | 98 |
| $40.33 | 4 | 6 | $76.00 | $0.00 | 0 | 0 |
| $38.80 | 7 | 7 | $77.00 | $0.00 | 0 | 2 |
| $37.83 | 3 | 3 | $78.00 | $0.00 | 0 | 5 |
| $36.90 | 2 | 2 | $79.00 | $0.00 | 0 | 22 |
| $35.65 | 1 | 61 | $80.00 | $0.00 | 0 | 38 |
| $34.72 | 1 | 1 | $81.00 | $0.00 | 0 | 2 |
| $32.60 | 0 | 0 | $82.00 | $0.00 | 0 | 12 |
| $31.60 | 0 | 0 | $83.00 | $0.00 | 0 | 1 |
| $30.60 | 0 | 2 | $84.00 | $0.00 | 0 | 6 |
| $29.50 | 1 | 6 | $85.00 | $0.00 | 0 | 20 |
| $28.50 | 1 | 0 | $86.00 | $0.00 | 0 | 5 |
| $28.97 | 1 | 3 | $87.00 | $0.00 | 0 | 14 |
| $27.97 | 1 | 2 | $88.00 | $0.00 | 0 | 40 |
| $25.60 | 0 | 12 | $89.00 | $0.00 | 0 | 6 |
| $24.61 | 0 | 33 | $90.00 | $0.00 | 0 | 24 |
| $23.61 | 0 | 6 | $91.00 | $0.00 | 0 | 104 |
| $22.61 | 0 | 4 | $92.00 | $0.00 | 0 | 1 |
| $22.34 | 5 | 18 | $93.00 | $0.00 | 0 | 30 |
| $20.61 | 0 | 20 | $94.00 | $0.00 | 0 | 7 |
| $19.68 | 20 | 69 | $95.00 | $0.01 | 0 | 3 |
| $18.62 | 0 | 40 | $96.00 | $0.01 | 0 | 23 |
| $17.62 | 0 | 13 | $97.00 | $0.02 | 0 | 2 |
| $16.63 | 0 | 11 | $98.00 | $0.03 | 0 | 24 |
| $15.65 | 0 | 5 | $99.00 | $0.04 | 0 | 18 |
| $15.94 | 1 | 140 | $100.00 | $0.06 | 0 | 23 |
| $13.68 | 0 | 7 | $101.00 | $0.08 | 0 | 8 |
| $12.70 | 0 | 8 | $102.00 | $0.09 | 0 | 31 |
| $11.72 | 0 | 100 | $103.00 | $0.11 | 0 | 13 |
| $10.74 | 0 | 5 | $104.00 | $0.15 | 1 | 48 |
| $11.72 | 1 | 49 | $105.00 | $0.05 | 2 | 37 |
| $9.90 | 5 | 11 | $106.00 | $0.05 | 3 | 14 |
| $8.55 | 9 | 17 | $107.00 | $0.05 | 6 | 79 |
| $7.00 | 1 | 22 | $108.00 | $0.20 | 15 | 18 |
| $6.20 | 1 | 5 | $109.00 | $0.30 | 1 | 91 |
| $5.80 | 43 | 67 | $110.00 | $0.05 | 1 | 266 |
| $5.50 | 1 | 18 | $111.00 | $0.40 | 2 | 20 |
| $3.46 | 0 | 48 | $112.00 | $0.33 | 20 | 42 |
| $3.81 | 47 | 43 | $113.00 | $0.48 | 11 | 7 |
| $3.30 | 1 | 30 | $114.00 | $0.80 | 80 | 79 |
| $2.72 | 9 | 66 | $115.00 | $1.45 | 14 | 52 |
| $2.12 | 3 | 50 | $116.00 | $2.00 | 1 | 12 |
| $1.30 | 13 | 628 | $117.00 | $1.89 | 1 | 13 |
| $0.55 | 59 | 453 | $118.00 | $4.36 | 0 | 0 |
| $0.76 | 0 | 3 | $119.00 | $5.17 | 0 | 0 |
| $0.40 | 95 | 350 | $120.00 | $5.98 | 0 | 20 |
| $0.50 | 0 | 10 | $121.00 | $6.92 | 0 | 0 |
| $0.18 | 1 | 1,031 | $122.00 | $7.86 | 0 | 0 |
| $0.36 | 0 | 20 | $123.00 | $8.79 | 0 | 0 |
| $0.30 | 0 | 96 | $124.00 | $9.73 | 0 | 0 |
| $0.06 | 26 | 306 | $125.00 | $10.67 | 0 | 0 |
| $0.22 | 0 | 19 | $126.00 | $11.66 | 0 | 0 |
| $0.20 | 0 | 7 | $127.00 | $12.65 | 0 | 0 |
| $0.19 | 0 | 0 | $128.00 | $13.63 | 0 | 0 |
| $0.17 | 0 | 0 | $129.00 | $14.62 | 0 | 0 |
| $0.15 | 0 | 24 | $130.00 | $15.61 | 0 | 0 |
| $0.14 | 0 | 0 | $131.00 | $16.59 | 0 | 0 |
| $0.12 | 0 | 0 | $132.00 | $17.58 | 0 | 0 |
| $0.10 | 0 | 1 | $133.00 | $18.57 | 0 | 0 |
| $0.09 | 0 | 0 | $134.00 | $19.56 | 0 | 0 |
| $0.07 | 0 | 6 | $135.00 | $20.54 | 0 | 0 |
| $0.06 | 0 | 0 | $136.00 | $21.54 | 0 | 0 |
| $0.04 | 0 | 0 | $137.00 | $22.53 | 0 | 0 |
| $0.02 | 0 | 57 | $140.00 | $25.53 | 0 | 0 |
| $0.00 | 0 | 16 | $145.00 | $30.53 | 0 | 0 |
| $0.00 | 0 | 13 | $150.00 | $35.53 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $40.53 | 0 | 0 |
| $0.00 | 0 | 3 | $160.00 | $45.53 | 0 | 0 |
Oct 9, 2026 (75个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $65.92 | 0 | 3 | $55.00 | $0.00 | 0 | 0 |
| $60.92 | 0 | 1 | $60.00 | $0.00 | 0 | 0 |
| $55.92 | 0 | 0 | $65.00 | $0.00 | 0 | 1 |
| $50.92 | 0 | 0 | $70.00 | $0.00 | 0 | 5 |
| $46.92 | 0 | 0 | $74.00 | $0.00 | 0 | 0 |
| $45.92 | 0 | 17 | $75.00 | $0.00 | 0 | 32 |
| $44.92 | 0 | 28 | $76.00 | $0.00 | 0 | 5 |
| $43.92 | 0 | 28 | $77.00 | $0.01 | 2 | 3 |
| $42.92 | 0 | 4 | $78.00 | $0.00 | 0 | 6 |
| $41.92 | 0 | 9 | $79.00 | $0.00 | 0 | 4 |
| $40.92 | 0 | 2 | $80.00 | $0.00 | 0 | 39 |
| $39.92 | 0 | 2 | $81.00 | $0.00 | 0 | 26 |
| $38.92 | 0 | 4 | $82.00 | $0.00 | 0 | 11 |
| $37.92 | 0 | 3 | $83.00 | $0.00 | 0 | 0 |
| $36.92 | 0 | 2 | $84.00 | $0.00 | 0 | 12 |
| $35.92 | 0 | 4 | $85.00 | $0.00 | 0 | 22 |
| $34.92 | 0 | 4 | $86.00 | $0.00 | 0 | 4 |
| $33.92 | 0 | 4 | $87.00 | $0.00 | 0 | 15 |
| $32.92 | 0 | 7 | $88.00 | $0.00 | 0 | 17 |
| $31.92 | 0 | 9 | $89.00 | $0.00 | 0 | 40 |
| $30.92 | 0 | 11 | $90.00 | $0.00 | 0 | 23 |
| $30.50 | 1 | 59 | $91.00 | $0.00 | 0 | 10 |
| $28.92 | 0 | 11 | $92.00 | $0.00 | 0 | 2 |
| $27.92 | 0 | 24 | $93.00 | $0.00 | 0 | 2 |
| $26.92 | 0 | 3 | $94.00 | $0.00 | 0 | 2 |
| $25.92 | 0 | 54 | $95.00 | $0.00 | 0 | 6 |
| $24.92 | 0 | 6 | $96.00 | $0.00 | 0 | 3 |
| $23.92 | 0 | 1 | $97.00 | $0.00 | 0 | 22 |
| $22.92 | 0 | 11 | $98.00 | $0.00 | 0 | 12 |
| $21.92 | 0 | 2 | $99.00 | $0.00 | 0 | 18 |
| $20.00 | 1 | 54 | $100.00 | $0.00 | 0 | 16 |
| $19.92 | 0 | 1 | $101.00 | $0.00 | 0 | 2 |
| $18.92 | 0 | 12 | $102.00 | $0.00 | 0 | 21 |
| $17.92 | 0 | 3 | $103.00 | $0.00 | 0 | 13 |
| $16.93 | 0 | 2 | $104.00 | $0.00 | 0 | 8 |
| $15.93 | 0 | 17 | $105.00 | $0.00 | 0 | 21 |
| $15.55 | 5 | 8 | $106.00 | $0.01 | 0 | 6 |
| $13.94 | 0 | 12 | $107.00 | $0.02 | 0 | 4 |
| $12.95 | 0 | 11 | $108.00 | $0.03 | 0 | 12 |
| $11.97 | 0 | 3 | $109.00 | $0.04 | 0 | 21 |
| $10.99 | 0 | 18 | $110.00 | $0.06 | 0 | 32 |
| $10.01 | 0 | 8 | $111.00 | $0.08 | 0 | 47 |
| $9.03 | 0 | 12 | $112.00 | $0.11 | 0 | 41 |
| $8.05 | 0 | 19 | $113.00 | $0.13 | 0 | 107 |
| $7.07 | 0 | 1 | $114.00 | $0.15 | 0 | 23 |
| $6.10 | 0 | 27 | $115.00 | $0.07 | 1 | 71 |
| $5.24 | 0 | 47 | $116.00 | $0.10 | 1 | 52 |
| $5.00 | 1 | 31 | $117.00 | $0.46 | 0 | 39 |
| $3.53 | 0 | 14 | $118.00 | $0.61 | 0 | 259 |
| $2.68 | 0 | 10 | $119.00 | $0.15 | 5 | 1,019 |
| $2.13 | 22 | 66 | $120.00 | $0.15 | 5 | 54 |
| $1.66 | 0 | 11 | $121.00 | $0.40 | 8 | 76 |
| $0.75 | 2 | 27 | $122.00 | $1.30 | 1 | 18 |
| $0.80 | 0 | 19 | $123.00 | $2.88 | 0 | 25 |
| $0.14 | 1 | 53 | $124.00 | $3.71 | 0 | 111 |
| $0.13 | 10 | 1,172 | $125.00 | $4.54 | 0 | 4 |
| $0.29 | 0 | 432 | $126.00 | $4.48 | 10 | 24 |
| $0.18 | 0 | 28 | $127.00 | $6.26 | 0 | 4 |
| $0.15 | 0 | 49 | $128.00 | $7.24 | 0 | 0 |
| $0.13 | 0 | 46 | $129.00 | $8.22 | 0 | 0 |
| $0.04 | 18 | 84 | $130.00 | $9.20 | 0 | 10 |
| $0.10 | 0 | 16 | $131.00 | $10.19 | 0 | 0 |
| $0.05 | 1 | 1,032 | $132.00 | $11.18 | 0 | 0 |
| $0.08 | 0 | 30 | $133.00 | $12.17 | 0 | 0 |
| $0.07 | 0 | 6 | $134.00 | $13.16 | 0 | 0 |
| $0.06 | 0 | 236 | $135.00 | $14.15 | 0 | 0 |
| $0.05 | 0 | 0 | $136.00 | $15.14 | 0 | 0 |
| $0.04 | 0 | 4 | $137.00 | $16.13 | 0 | 0 |
| $0.03 | 0 | 0 | $138.00 | $17.12 | 0 | 0 |
| $0.02 | 0 | 0 | $139.00 | $18.12 | 0 | 0 |
| $0.01 | 0 | 6 | $140.00 | $19.11 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $24.11 | 0 | 0 |
| $0.00 | 0 | 0 | $150.00 | $29.11 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $34.11 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $39.11 | 0 | 0 |
Oct 16, 2026 (93个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $96.12 | 0 | 3 | $22.50 | $0.00 | 0 | 0 |
| $93.62 | 0 | 2 | $25.00 | $0.00 | 0 | 2 |
| $91.12 | 0 | 3 | $27.50 | $0.00 | 0 | 24 |
| $88.62 | 0 | 3 | $30.00 | $0.00 | 0 | 5 |
| $86.12 | 0 | 0 | $32.50 | $0.00 | 0 | 24 |
| $83.62 | 0 | 3 | $35.00 | $0.00 | 0 | 14 |
| $81.13 | 0 | 58 | $37.50 | $0.00 | 0 | 36 |
| $78.63 | 0 | 1 | $40.00 | $0.00 | 0 | 88 |
| $76.13 | 0 | 32 | $42.50 | $0.00 | 0 | 198 |
| $73.63 | 0 | 70 | $45.00 | $0.00 | 0 | 120 |
| $71.13 | 0 | 13 | $47.50 | $0.00 | 0 | 295 |
| $68.63 | 0 | 190 | $50.00 | $0.00 | 0 | 77 |
| $66.13 | 0 | 552 | $52.50 | $0.00 | 0 | 349 |
| $63.63 | 0 | 195 | $55.00 | $0.00 | 0 | 120 |
| $61.13 | 0 | 7 | $57.50 | $0.00 | 0 | 179 |
| $58.63 | 0 | 69 | $60.00 | $0.00 | 0 | 47 |
| $56.13 | 0 | 22 | $62.50 | $0.00 | 0 | 32 |
| $53.63 | 0 | 83 | $65.00 | $0.00 | 0 | 91 |
| $51.13 | 0 | 31 | $67.50 | $0.00 | 0 | 88 |
| $48.63 | 0 | 220 | $70.00 | $0.00 | 0 | 387 |
| $46.13 | 0 | 56 | $72.50 | $0.00 | 0 | 41 |
| $43.63 | 0 | 349 | $75.00 | $0.00 | 0 | 306 |
| $41.13 | 0 | 20 | $77.50 | $0.00 | 0 | 414 |
| $38.63 | 0 | 201 | $80.00 | $0.00 | 0 | 576 |
| $36.13 | 0 | 100 | $82.50 | $0.00 | 0 | 58 |
| $33.63 | 0 | 269 | $85.00 | $0.00 | 0 | 252 |
| $31.13 | 0 | 30 | $87.50 | $0.00 | 0 | 266 |
| $28.63 | 0 | 783 | $90.00 | $0.00 | 0 | 216 |
| $27.63 | 0 | 5 | $91.00 | $0.00 | 0 | 8 |
| $26.63 | 0 | 0 | $92.00 | $0.00 | 0 | 0 |
| $26.13 | 0 | 85 | $92.50 | $0.00 | 0 | 407 |
| $25.63 | 0 | 3 | $93.00 | $0.00 | 0 | 1 |
| $24.63 | 0 | 6 | $94.00 | $0.00 | 0 | 0 |
| $23.63 | 0 | 254 | $95.00 | $0.00 | 0 | 841 |
| $22.63 | 0 | 4 | $96.00 | $0.00 | 0 | 15 |
| $21.63 | 0 | 2 | $97.00 | $0.00 | 0 | 0 |
| $21.13 | 0 | 80 | $97.50 | $0.00 | 0 | 26 |
| $20.63 | 0 | 0 | $98.00 | $0.00 | 0 | 7 |
| $19.63 | 0 | 11 | $99.00 | $0.00 | 0 | 2 |
| $18.63 | 0 | 498 | $100.00 | $0.00 | 0 | 88 |
| $17.64 | 0 | 0 | $101.00 | $0.00 | 0 | 0 |
| $16.64 | 0 | 1 | $102.00 | $0.01 | 0 | 12 |
| $15.64 | 0 | 0 | $103.00 | $0.01 | 0 | 5 |
| $14.65 | 0 | 0 | $104.00 | $0.02 | 0 | 3 |
| $13.66 | 0 | 659 | $105.00 | $0.03 | 0 | 572 |
| $12.68 | 0 | 12 | $106.00 | $0.05 | 0 | 54 |
| $11.71 | 0 | 0 | $107.00 | $0.08 | 0 | 25 |
| $10.75 | 0 | 1 | $108.00 | $0.12 | 0 | 60 |
| $9.81 | 0 | 3 | $109.00 | $0.18 | 0 | 55 |
| $8.93 | 0 | 1,011 | $110.00 | $0.29 | 0 | 228 |
| $8.04 | 0 | 1 | $111.00 | $0.41 | 0 | 7 |
| $7.16 | 0 | 71 | $112.00 | $0.52 | 0 | 5 |
| $6.27 | 0 | 37 | $113.00 | $0.64 | 0 | 60 |
| $5.39 | 0 | 25 | $114.00 | $0.75 | 0 | 19 |
| $4.50 | 0 | 310 | $115.00 | $0.87 | 0 | 56 |
| $3.75 | 0 | 86 | $116.00 | $1.12 | 0 | 220 |
| $3.00 | 0 | 31 | $117.00 | $1.37 | 0 | 245 |
| $2.29 | 0 | 54 | $118.00 | $1.66 | 0 | 79 |
| $1.59 | 0 | 5 | $119.00 | $1.95 | 0 | 519 |
| $1.18 | 0 | 1,160 | $120.00 | $2.54 | 0 | 136 |
| $0.78 | 0 | 14 | $121.00 | $3.14 | 0 | 21 |
| $0.59 | 0 | 76 | $122.00 | $3.95 | 0 | 58 |
| $0.47 | 0 | 181 | $123.00 | $4.84 | 0 | 10 |
| $0.36 | 0 | 9 | $124.00 | $5.73 | 0 | 6 |
| $0.26 | 0 | 526 | $125.00 | $6.63 | 0 | 30 |
| $0.22 | 0 | 22 | $126.00 | $7.58 | 0 | 10 |
| $0.18 | 0 | 86 | $127.00 | $8.55 | 0 | 3 |
| $0.15 | 0 | 43 | $128.00 | $9.52 | 0 | 0 |
| $0.12 | 0 | 56 | $129.00 | $10.49 | 0 | 0 |
| $0.10 | 0 | 1,385 | $130.00 | $11.47 | 0 | 6 |
| $0.08 | 0 | 359 | $131.00 | $12.45 | 0 | 0 |
| $0.06 | 0 | 122 | $132.00 | $13.43 | 0 | 0 |
| $0.04 | 0 | 3 | $133.00 | $14.41 | 0 | 0 |
| $0.03 | 0 | 1 | $134.00 | $15.40 | 0 | 0 |
| $0.02 | 0 | 275 | $135.00 | $16.39 | 0 | 0 |
| $0.01 | 0 | 11 | $136.00 | $17.39 | 0 | 0 |
| $0.01 | 0 | 5 | $137.00 | $18.38 | 0 | 0 |
| $0.00 | 0 | 7 | $138.00 | $19.38 | 0 | 0 |
| $0.00 | 0 | 3 | $139.00 | $20.38 | 0 | 0 |
| $0.00 | 0 | 523 | $140.00 | $21.38 | 0 | 0 |
| $0.00 | 0 | 0 | $141.00 | $22.38 | 0 | 0 |
| $0.00 | 0 | 0 | $142.00 | $23.38 | 0 | 0 |
| $0.00 | 0 | 0 | $143.00 | $24.38 | 0 | 0 |
| $0.00 | 0 | 0 | $144.00 | $25.38 | 0 | 0 |
| $0.00 | 0 | 40 | $145.00 | $26.38 | 0 | 0 |
| $0.00 | 0 | 0 | $146.00 | $27.38 | 0 | 0 |
| $0.00 | 0 | 0 | $147.00 | $28.38 | 0 | 0 |
| $0.00 | 0 | 0 | $148.00 | $29.38 | 0 | 0 |
| $0.00 | 0 | 0 | $149.00 | $30.38 | 0 | 0 |
| $0.00 | 0 | 562 | $150.00 | $31.38 | 0 | 0 |
| $0.00 | 0 | 16 | $155.00 | $36.38 | 0 | 0 |
| $0.00 | 0 | 690 | $160.00 | $41.38 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $46.38 | 0 | 0 |
Oct 23, 2026 (79个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $63.68 | 0 | 0 | $55.00 | $0.00 | 0 | 1 |
| $58.68 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $53.68 | 0 | 0 | $65.00 | $0.00 | 0 | 40 |
| $48.69 | 0 | 0 | $70.00 | $0.00 | 0 | 1 |
| $44.69 | 0 | 0 | $74.00 | $0.00 | 0 | 2 |
| $43.69 | 0 | 1 | $75.00 | $0.00 | 0 | 1 |
| $42.69 | 0 | 0 | $76.00 | $0.00 | 0 | 3 |
| $41.70 | 0 | 0 | $77.00 | $0.00 | 0 | 3 |
| $40.70 | 0 | 2 | $78.00 | $0.00 | 0 | 3 |
| $39.70 | 0 | 0 | $79.00 | $0.00 | 0 | 2 |
| $38.70 | 0 | 1 | $80.00 | $0.00 | 0 | 15 |
| $37.70 | 0 | 0 | $81.00 | $0.00 | 0 | 8 |
| $36.70 | 0 | 0 | $82.00 | $0.00 | 0 | 5 |
| $35.70 | 0 | 1 | $83.00 | $0.00 | 0 | 1 |
| $34.70 | 0 | 0 | $84.00 | $0.00 | 0 | 0 |
| $25.20 | 2 | 3 | $85.00 | $0.01 | 0 | 8 |
| $32.71 | 0 | 0 | $86.00 | $0.01 | 0 | 1 |
| $31.71 | 0 | 2 | $87.00 | $0.01 | 0 | 0 |
| $30.72 | 0 | 0 | $88.00 | $0.01 | 0 | 0 |
| $30.95 | 1 | 1 | $89.00 | $0.02 | 0 | 8 |
| $28.73 | 0 | 5 | $90.00 | $0.03 | 0 | 500 |
| $27.74 | 0 | 40 | $91.00 | $0.04 | 0 | 34 |
| $26.75 | 0 | 11 | $92.00 | $0.05 | 0 | 8 |
| $25.77 | 0 | 0 | $93.00 | $0.06 | 0 | 3 |
| $24.79 | 0 | 0 | $94.00 | $0.08 | 0 | 6 |
| $23.81 | 0 | 31 | $95.00 | $0.10 | 0 | 24 |
| $19.50 | 1 | 3 | $96.00 | $0.50 | 1 | 4 |
| $18.50 | 1 | 4 | $97.00 | $0.17 | 0 | 3 |
| $20.92 | 0 | 10 | $98.00 | $0.21 | 0 | 11 |
| $19.97 | 0 | 3 | $99.00 | $0.25 | 0 | 8 |
| $19.01 | 0 | 8 | $100.00 | $0.72 | 5 | 33 |
| $18.06 | 0 | 1 | $101.00 | $0.34 | 0 | 32 |
| $17.10 | 0 | 15 | $102.00 | $0.38 | 0 | 7 |
| $16.14 | 0 | 2 | $103.00 | $0.43 | 0 | 15 |
| $15.19 | 0 | 10 | $104.00 | $1.57 | 2 | 4 |
| $7.97 | 1 | 67 | $105.00 | $2.00 | 235 | 93 |
| $6.05 | 1 | 1 | $106.00 | $0.56 | 0 | 13 |
| $12.35 | 0 | 3 | $107.00 | $0.63 | 0 | 9 |
| $11.42 | 0 | 1 | $108.00 | $0.70 | 0 | 5 |
| $10.50 | 0 | 9 | $109.00 | $2.58 | 16 | 22 |
| $4.50 | 1 | 39 | $110.00 | $3.72 | 3 | 26 |
| $8.92 | 0 | 3 | $111.00 | $1.20 | 0 | 7 |
| $8.14 | 0 | 9 | $112.00 | $5.10 | 25 | 17 |
| $2.75 | 22 | 22 | $113.00 | $4.80 | 7 | 22 |
| $6.59 | 0 | 15 | $114.00 | $6.40 | 12 | 88 |
| $1.95 | 521 | 18 | $115.00 | $7.05 | 9 | 44 |
| $2.20 | 1 | 15 | $116.00 | $4.20 | 1 | 47 |
| $1.78 | 7 | 3 | $117.00 | $2.97 | 0 | 9 |
| $1.05 | 1 | 54 | $118.00 | $9.09 | 2 | 9 |
| $1.11 | 12 | 17 | $119.00 | $10.10 | 3 | 5 |
| $1.85 | 15 | 36 | $120.00 | $4.57 | 0 | 17 |
| $0.67 | 2 | 28 | $121.00 | $5.10 | 0 | 0 |
| $0.66 | 1 | 22 | $122.00 | $5.68 | 0 | 47 |
| $0.97 | 4 | 33 | $123.00 | $6.36 | 0 | 67 |
| $0.36 | 4 | 6 | $124.00 | $7.04 | 0 | 1 |
| $0.39 | 3 | 24 | $125.00 | $14.39 | 1 | 24 |
| $0.90 | 1 | 32 | $126.00 | $12.27 | 10 | 0 |
| $1.01 | 0 | 5 | $127.00 | $9.29 | 0 | 1 |
| $0.88 | 0 | 3 | $128.00 | $10.16 | 0 | 0 |
| $0.75 | 0 | 2 | $129.00 | $11.03 | 0 | 0 |
| $0.20 | 4 | 58 | $130.00 | $11.90 | 0 | 0 |
| $0.48 | 0 | 25 | $131.00 | $12.78 | 0 | 0 |
| $0.39 | 0 | 2 | $132.00 | $13.69 | 0 | 0 |
| $0.32 | 0 | 0 | $133.00 | $14.61 | 0 | 0 |
| $0.25 | 0 | 0 | $134.00 | $15.55 | 0 | 0 |
| $0.20 | 0 | 111 | $135.00 | $16.51 | 0 | 1 |
| $0.16 | 0 | 0 | $136.00 | $17.47 | 0 | 0 |
| $0.13 | 0 | 0 | $137.00 | $18.44 | 0 | 0 |
| $0.10 | 0 | 0 | $138.00 | $19.42 | 0 | 0 |
| $0.08 | 0 | 5 | $139.00 | $20.40 | 0 | 0 |
| $0.06 | 0 | 13 | $140.00 | $21.39 | 0 | 0 |
| $0.05 | 0 | 0 | $141.00 | $22.38 | 0 | 0 |
| $0.04 | 0 | 0 | $142.00 | $23.38 | 0 | 0 |
| $0.03 | 0 | 0 | $143.00 | $24.38 | 0 | 0 |
| $0.02 | 0 | 3 | $145.00 | $26.38 | 0 | 0 |
| $0.00 | 0 | 1 | $150.00 | $31.38 | 0 | 0 |
| $0.00 | 0 | 4 | $155.00 | $36.38 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $41.38 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $46.38 | 0 | 0 |
Oct 30, 2026 (73个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $63.62 | 0 | 12 | $55.00 | $0.00 | 0 | 0 |
| $58.62 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $53.62 | 0 | 0 | $65.00 | $0.01 | 0 | 2 |
| $40.57 | 8 | 1 | $70.00 | $0.02 | 0 | 1 |
| $43.62 | 0 | 0 | $75.00 | $0.06 | 0 | 8 |
| $40.65 | 0 | 0 | $78.00 | $0.11 | 0 | 3 |
| $39.67 | 0 | 0 | $79.00 | $0.13 | 0 | 4 |
| $38.69 | 0 | 0 | $80.00 | $0.16 | 0 | 2 |
| $37.71 | 0 | 1 | $81.00 | $0.19 | 0 | 1 |
| $36.74 | 0 | 0 | $82.00 | $0.23 | 0 | 1 |
| $35.77 | 0 | 0 | $83.00 | $0.26 | 0 | 6 |
| $34.80 | 0 | 0 | $84.00 | $0.29 | 0 | 2 |
| $33.83 | 0 | 28 | $85.00 | $0.33 | 0 | 5 |
| $32.87 | 0 | 0 | $86.00 | $0.36 | 0 | 0 |
| $31.90 | 0 | 1 | $87.00 | $0.40 | 0 | 1 |
| $30.93 | 0 | 0 | $88.00 | $0.43 | 0 | 1 |
| $29.96 | 0 | 1 | $89.00 | $0.47 | 0 | 3 |
| $29.00 | 0 | 0 | $90.00 | $0.50 | 0 | 19 |
| $28.03 | 0 | 0 | $91.00 | $0.54 | 0 | 4 |
| $27.06 | 0 | 0 | $92.00 | $0.57 | 0 | 9 |
| $26.10 | 0 | 31 | $93.00 | $0.61 | 0 | 6 |
| $25.13 | 0 | 5 | $94.00 | $0.64 | 0 | 5 |
| $24.17 | 0 | 7 | $95.00 | $0.68 | 0 | 14 |
| $23.20 | 0 | 1 | $96.00 | $0.40 | 15 | 87 |
| $22.24 | 0 | 3 | $97.00 | $0.76 | 0 | 8 |
| $21.29 | 0 | 1 | $98.00 | $0.80 | 0 | 3 |
| $20.33 | 0 | 1 | $99.00 | $0.84 | 0 | 9 |
| $11.00 | 1 | 34 | $100.00 | $1.23 | 1 | 47 |
| $18.41 | 0 | 2 | $101.00 | $2.00 | 96 | 6 |
| $17.46 | 0 | 3 | $102.00 | $2.25 | 2 | 15 |
| $16.50 | 0 | 2 | $103.00 | $1.02 | 0 | 16 |
| $15.54 | 0 | 0 | $104.00 | $2.75 | 177 | 5 |
| $9.27 | 5 | 23 | $105.00 | $1.11 | 0 | 31 |
| $13.73 | 0 | 21 | $106.00 | $1.25 | 0 | 13 |
| $12.87 | 0 | 14 | $107.00 | $1.39 | 0 | 5 |
| $12.01 | 0 | 2 | $108.00 | $4.00 | 4 | 7 |
| $11.15 | 0 | 1 | $109.00 | $1.68 | 0 | 5 |
| $10.46 | 0 | 65 | $110.00 | $5.10 | 81 | 23 |
| $9.76 | 0 | 2 | $111.00 | $2.29 | 0 | 10 |
| $9.07 | 0 | 3 | $112.00 | $6.17 | 2 | 7 |
| $8.38 | 0 | 0 | $113.00 | $2.91 | 0 | 12 |
| $4.35 | 1 | 8 | $114.00 | $3.29 | 0 | 5 |
| $3.95 | 60 | 64 | $115.00 | $7.65 | 1 | 10 |
| $2.91 | 3 | 5 | $116.00 | $4.13 | 0 | 1 |
| $6.11 | 0 | 3 | $117.00 | $10.00 | 3 | 10 |
| $2.30 | 66 | 77 | $118.00 | $5.14 | 0 | 4 |
| $2.02 | 10 | 15 | $119.00 | $5.65 | 0 | 0 |
| $1.80 | 30 | 75 | $120.00 | $11.85 | 1 | 5 |
| $4.14 | 0 | 1 | $121.00 | $6.66 | 0 | 0 |
| $1.45 | 3 | 5 | $122.00 | $7.17 | 0 | 0 |
| $3.15 | 0 | 57 | $123.00 | $7.68 | 0 | 0 |
| $1.21 | 2 | 4 | $124.00 | $8.39 | 0 | 4 |
| $1.26 | 4 | 49 | $125.00 | $15.95 | 1 | 1 |
| $1.19 | 1 | 2 | $126.00 | $9.91 | 0 | 0 |
| $2.15 | 0 | 2 | $127.00 | $10.67 | 0 | 0 |
| $1.91 | 0 | 0 | $128.00 | $11.43 | 0 | 0 |
| $1.67 | 0 | 6 | $129.00 | $12.19 | 0 | 0 |
| $0.79 | 30 | 89 | $130.00 | $13.03 | 0 | 0 |
| $0.78 | 2 | 1 | $131.00 | $13.87 | 0 | 0 |
| $1.24 | 0 | 1 | $132.00 | $14.76 | 0 | 0 |
| $1.13 | 0 | 2 | $133.00 | $15.64 | 0 | 0 |
| $1.01 | 0 | 0 | $134.00 | $16.53 | 0 | 0 |
| $0.90 | 0 | 114 | $135.00 | $17.41 | 0 | 0 |
| $0.79 | 0 | 1 | $136.00 | $18.30 | 0 | 0 |
| $0.67 | 0 | 0 | $137.00 | $19.18 | 0 | 0 |
| $0.57 | 0 | 3 | $138.00 | $20.08 | 0 | 0 |
| $0.48 | 0 | 0 | $139.00 | $20.99 | 0 | 0 |
| $0.31 | 1 | 128 | $140.00 | $21.91 | 0 | 0 |
| $0.19 | 0 | 12 | $145.00 | $26.69 | 0 | 0 |
| $0.09 | 0 | 14 | $150.00 | $31.58 | 0 | 0 |
| $0.04 | 0 | 0 | $155.00 | $36.52 | 0 | 0 |
| $0.02 | 0 | 0 | $160.00 | $41.49 | 0 | 0 |
| $0.01 | 0 | 0 | $165.00 | $46.47 | 0 | 0 |
Nov 6, 2026 (56个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $58.62 | 0 | 0 | $60.00 | $0.11 | 0 | 0 |
| $53.62 | 0 | 0 | $65.00 | $0.15 | 0 | 0 |
| $48.62 | 0 | 0 | $70.00 | $0.21 | 0 | 0 |
| $43.62 | 0 | 0 | $75.00 | $0.28 | 0 | 0 |
| $38.65 | 0 | 5 | $80.00 | $0.37 | 0 | 0 |
| $33.70 | 0 | 0 | $85.00 | $0.48 | 0 | 0 |
| $28.77 | 0 | 0 | $90.00 | $0.70 | 4 | 12 |
| $23.86 | 0 | 0 | $95.00 | $0.73 | 0 | 37 |
| $0.00 | 0 | 0 | $97.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $98.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $99.00 | $0.00 | 0 | 0 |
| $19.19 | 0 | 5 | $100.00 | $1.16 | 0 | 18 |
| $18.27 | 0 | 0 | $101.00 | $1.24 | 0 | 13 |
| $17.34 | 0 | 0 | $102.00 | $1.33 | 0 | 17 |
| $16.41 | 0 | 1 | $103.00 | $1.10 | 1 | 9 |
| $15.48 | 0 | 0 | $104.00 | $2.10 | 1 | 4 |
| $14.56 | 0 | 1 | $105.00 | $2.35 | 1 | 14 |
| $13.76 | 0 | 0 | $106.00 | $1.80 | 0 | 9 |
| $12.73 | 1 | 1 | $107.00 | $2.08 | 0 | 1 |
| $12.28 | 0 | 1 | $108.00 | $2.36 | 0 | 1 |
| $8.91 | 1 | 1 | $109.00 | $2.63 | 0 | 3 |
| $10.87 | 0 | 1 | $110.00 | $2.98 | 0 | 9 |
| $10.20 | 0 | 3 | $111.00 | $3.32 | 0 | 3 |
| $9.56 | 0 | 15 | $112.00 | $7.23 | 1 | 3 |
| $8.92 | 0 | 0 | $113.00 | $4.06 | 0 | 5 |
| $8.41 | 0 | 0 | $114.00 | $4.56 | 0 | 0 |
| $4.27 | 2 | 67 | $115.00 | $5.86 | 3 | 0 |
| $5.10 | 1 | 21 | $116.00 | $5.56 | 0 | 3 |
| $6.90 | 0 | 1 | $117.00 | $6.06 | 0 | 56 |
| $6.49 | 0 | 4 | $118.00 | $6.66 | 0 | 1 |
| $4.03 | 1 | 2 | $119.00 | $7.25 | 0 | 5 |
| $4.00 | 10 | 20 | $120.00 | $7.85 | 0 | 8 |
| $5.26 | 0 | 2 | $121.00 | $8.44 | 0 | 0 |
| $4.85 | 0 | 4 | $122.00 | $9.03 | 0 | 0 |
| $4.44 | 0 | 20 | $123.00 | $9.63 | 0 | 0 |
| $4.07 | 0 | 1 | $124.00 | $10.26 | 0 | 0 |
| $3.71 | 0 | 14 | $125.00 | $10.90 | 0 | 1 |
| $3.35 | 0 | 1 | $126.00 | $11.54 | 0 | 80 |
| $3.02 | 0 | 3 | $127.00 | $12.22 | 0 | 0 |
| $2.70 | 0 | 8 | $128.00 | $12.89 | 0 | 0 |
| $2.50 | 0 | 1 | $129.00 | $13.70 | 0 | 0 |
| $2.31 | 0 | 11 | $130.00 | $14.51 | 0 | 0 |
| $2.12 | 0 | 2 | $131.00 | $15.31 | 0 | 0 |
| $1.92 | 0 | 1 | $132.00 | $16.12 | 0 | 0 |
| $1.00 | 1 | 1 | $133.00 | $16.93 | 0 | 0 |
| $1.54 | 0 | 0 | $134.00 | $17.73 | 0 | 0 |
| $1.45 | 0 | 41 | $135.00 | $18.64 | 0 | 1 |
| $1.35 | 0 | 1 | $136.00 | $19.54 | 0 | 0 |
| $1.30 | 0 | 2 | $137.00 | $20.49 | 0 | 0 |
| $1.26 | 0 | 1 | $138.00 | $21.45 | 0 | 0 |
| $1.22 | 0 | 1 | $139.00 | $22.40 | 0 | 0 |
| $1.25 | 1 | 63 | $140.00 | $23.36 | 0 | 0 |
| $1.00 | 0 | 0 | $145.00 | $28.17 | 0 | 0 |
| $0.85 | 0 | 61 | $150.00 | $33.02 | 0 | 0 |
| $0.73 | 0 | 0 | $155.00 | $37.89 | 0 | 0 |
| $0.63 | 0 | 0 | $160.00 | $42.78 | 0 | 0 |
Nov 13, 2026 (55个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $59.39 | 0 | 0 | $60.00 | $0.93 | 0 | 0 |
| $54.48 | 0 | 0 | $65.00 | $1.02 | 0 | 0 |
| $49.57 | 0 | 0 | $70.00 | $1.10 | 0 | 0 |
| $44.66 | 0 | 0 | $75.00 | $1.19 | 0 | 0 |
| $39.75 | 0 | 0 | $80.00 | $1.28 | 0 | 0 |
| $34.84 | 0 | 0 | $85.00 | $1.36 | 0 | 0 |
| $29.93 | 0 | 0 | $90.00 | $1.45 | 0 | 0 |
| $25.03 | 0 | 0 | $95.00 | $1.53 | 0 | 2 |
| $20.12 | 0 | 0 | $100.00 | $1.62 | 0 | 1 |
| $19.25 | 0 | 0 | $101.00 | $1.75 | 0 | 0 |
| $18.40 | 0 | 0 | $102.00 | $1.90 | 0 | 201 |
| $17.56 | 0 | 0 | $103.00 | $2.06 | 0 | 4 |
| $16.72 | 0 | 0 | $104.00 | $2.22 | 0 | 4 |
| $15.94 | 0 | 0 | $105.00 | $2.44 | 0 | 7 |
| $15.16 | 0 | 2 | $106.00 | $2.66 | 0 | 5 |
| $8.75 | 4 | 0 | $107.00 | $2.88 | 0 | 0 |
| $11.00 | 2 | 1 | $108.00 | $3.10 | 0 | 0 |
| $8.05 | 2 | 0 | $109.00 | $3.32 | 0 | 1 |
| $12.06 | 0 | 1 | $110.00 | $3.55 | 0 | 5 |
| $11.28 | 0 | 3 | $111.00 | $3.77 | 0 | 2 |
| $10.69 | 0 | 1 | $112.00 | $4.18 | 0 | 6 |
| $10.11 | 0 | 6 | $113.00 | $4.59 | 0 | 0 |
| $9.52 | 0 | 3 | $114.00 | $5.00 | 0 | 0 |
| $8.93 | 0 | 0 | $115.00 | $5.41 | 0 | 11 |
| $8.34 | 0 | 5 | $116.00 | $10.00 | 12 | 7 |
| $4.30 | 4 | 1 | $117.00 | $6.23 | 0 | 0 |
| $7.17 | 0 | 3 | $118.00 | $6.64 | 0 | 0 |
| $6.73 | 0 | 1 | $119.00 | $8.70 | 1 | 9 |
| $4.15 | 3 | 4 | $120.00 | $7.84 | 0 | 1 |
| $6.01 | 0 | 9 | $121.00 | $8.48 | 0 | 0 |
| $5.65 | 0 | 0 | $122.00 | $9.11 | 0 | 0 |
| $5.29 | 0 | 4 | $123.00 | $9.75 | 0 | 0 |
| $4.92 | 0 | 1 | $124.00 | $10.38 | 0 | 30 |
| $4.56 | 0 | 16 | $125.00 | $11.02 | 0 | 0 |
| $4.20 | 0 | 1 | $126.00 | $11.66 | 0 | 0 |
| $3.98 | 0 | 1 | $127.00 | $12.43 | 0 | 0 |
| $3.75 | 0 | 12 | $128.00 | $13.20 | 0 | 0 |
| $3.53 | 0 | 0 | $129.00 | $13.98 | 0 | 0 |
| $3.33 | 0 | 0 | $130.00 | $14.78 | 0 | 0 |
| $3.14 | 0 | 1 | $131.00 | $15.58 | 0 | 0 |
| $2.95 | 0 | 0 | $132.00 | $16.38 | 0 | 0 |
| $2.75 | 0 | 1 | $133.00 | $17.19 | 0 | 0 |
| $2.56 | 0 | 0 | $134.00 | $17.99 | 0 | 0 |
| $2.36 | 0 | 3 | $135.00 | $18.79 | 0 | 0 |
| $1.43 | 1 | 1 | $136.00 | $19.60 | 0 | 0 |
| $1.38 | 1 | 1 | $137.00 | $20.40 | 0 | 0 |
| $1.83 | 0 | 0 | $138.00 | $21.25 | 0 | 0 |
| $1.68 | 0 | 0 | $139.00 | $22.10 | 0 | 0 |
| $1.53 | 0 | 0 | $140.00 | $22.95 | 0 | 0 |
| $1.00 | 0 | 0 | $145.00 | $27.40 | 0 | 0 |
| $0.63 | 0 | 2 | $150.00 | $32.03 | 0 | 0 |
| $0.40 | 0 | 0 | $155.00 | $36.78 | 0 | 0 |
| $0.24 | 0 | 0 | $160.00 | $41.62 | 0 | 0 |
| $0.15 | 0 | 0 | $165.00 | $46.52 | 0 | 0 |
| $0.09 | 0 | 0 | $170.00 | $51.45 | 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 13:04，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 20:01:29 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
Rubrik数据安全 讨论区 0 条评论