RTX公司
RTX
193.92
+6.97
+3.73%
RTX公司
US · RTX
#64 按市值排名
上市于 1970
193.92
+6.97
+3.73%
实时 - 追踪5344个代码 - 心跳于504秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
5867 3794
■ 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33.64%——对应一个标准差的波动区间大约为$176.18–$211.66。
期权隐含区间（约68%概率），27天
$176.18现价 $193.92$211.66
分析师目标价区间（约12个月）
$209.00均值 $236.54$250.00
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 $195.00 | 看涨 | $4.64 | 489 | 190 | 47.36% |
| Oct 2 $185.00 | 看跌 | $0.85 | 428 | 473 | 45.68% |
| Oct 30 $200.00 | 看涨 | $3.60 | 383 | 241 | 39.61% |
| Oct 16 $190.00 | 看涨 | $0.25 | 344 | 1,078 | 51.16% |
| Oct 23 $185.00 | 看跌 | $1.79 | 307 | 2,266 | 49.26% |
| Oct 16 $195.00 | 看跌 | $8.91 | 302 | 264 | 148.96% |
| Oct 16 $210.00 | 看跌 | $23.91 | 300 | 226 | 297.06% |
| Oct 23 $192.50 | 看涨 | $6.10 | 298 | 515 | 46.95% |
| Oct 23 $200.00 | 看涨 | $2.70 | 292 | 694 | 48.61% |
| Oct 23 $190.00 | 看涨 | $7.05 | 253 | 500 | 47.51% |
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 (48个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $82.27 | 0 | 0 | $115.00 | $0.00 | 0 | 49 |
| $77.28 | 0 | 0 | $120.00 | $0.01 | 12 | 27 |
| $72.28 | 0 | 0 | $125.00 | $0.00 | 0 | 15 |
| $67.29 | 0 | 0 | $130.00 | $0.01 | 13 | 22 |
| $62.30 | 0 | 0 | $135.00 | $0.01 | 0 | 29 |
| $57.31 | 0 | 0 | $140.00 | $0.01 | 8 | 16 |
| $52.32 | 0 | 0 | $145.00 | $0.01 | 25 | 18 |
| $47.33 | 0 | 1 | $150.00 | $0.01 | 23 | 11 |
| $42.34 | 0 | 0 | $155.00 | $0.01 | 32 | 32 |
| $37.35 | 0 | 0 | $160.00 | $0.03 | 3 | 16 |
| $32.36 | 0 | 0 | $165.00 | $0.02 | 5 | 6 |
| $27.41 | 0 | 0 | $170.00 | $0.08 | 0 | 0 |
| $0.00 | 0 | 0 | $172.50 | $0.00 | 0 | 0 |
| $22.48 | 0 | 0 | $175.00 | $0.15 | 0 | 0 |
| $20.04 | 0 | 0 | $177.50 | $0.21 | 0 | 3 |
| $12.85 | 1 | 2 | $180.00 | $0.27 | 0 | 7 |
| $15.19 | 0 | 0 | $182.50 | $0.23 | 11 | 20 |
| $8.79 | 4 | 3 | $185.00 | $0.40 | 7 | 51 |
| $10.37 | 0 | 1 | $187.50 | $0.73 | 21 | 88 |
| $4.20 | 3 | 11 | $190.00 | $1.29 | 101 | 408 |
| $3.40 | 54 | 46 | $192.50 | $2.11 | 54 | 72 |
| $2.10 | 85 | 77 | $195.00 | $3.35 | 26 | 107 |
| $1.19 | 71 | 78 | $197.50 | $5.55 | 1 | 59 |
| $0.66 | 73 | 103 | $200.00 | $7.32 | 10 | 113 |
| $0.37 | 40 | 39 | $202.50 | $6.39 | 0 | 2 |
| $0.21 | 14 | 146 | $205.00 | $8.37 | 0 | 65 |
| $0.13 | 6 | 163 | $207.50 | $14.55 | 17 | 35 |
| $0.09 | 6 | 131 | $210.00 | $13.18 | 0 | 3 |
| $0.19 | 7 | 7 | $212.50 | $15.67 | 0 | 0 |
| $0.04 | 2 | 244 | $215.00 | $18.17 | 0 | 0 |
| $0.07 | 0 | 0 | $217.50 | $20.67 | 0 | 0 |
| $0.06 | 55 | 309 | $220.00 | $23.17 | 0 | 0 |
| $0.04 | 0 | 0 | $222.50 | $29.66 | 1 | 0 |
| $0.03 | 1 | 144 | $225.00 | $32.14 | 1 | 0 |
| $0.01 | 0 | 44 | $230.00 | $33.17 | 0 | 0 |
| $0.00 | 0 | 586 | $235.00 | $38.17 | 0 | 0 |
| $0.00 | 0 | 18 | $240.00 | $43.17 | 0 | 0 |
| $0.00 | 0 | 4 | $245.00 | $48.17 | 0 | 0 |
| $0.00 | 0 | 4 | $250.00 | $53.17 | 0 | 0 |
| $0.00 | 0 | 205 | $255.00 | $58.17 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $63.17 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $68.17 | 0 | 0 |
| $0.01 | 4 | 4 | $270.00 | $73.17 | 0 | 0 |
| $0.01 | 3 | 2 | $275.00 | $78.17 | 0 | 0 |
| $0.01 | 3 | 4 | $280.00 | $83.17 | 0 | 0 |
| $0.01 | 6 | 22 | $285.00 | $88.17 | 0 | 0 |
| $0.01 | 23 | 42 | $290.00 | $93.17 | 0 | 0 |
| $0.01 | 6 | 10 | $295.00 | $98.17 | 0 | 0 |
Oct 2, 2026 (49个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $70.86 | 0 | 0 | $115.00 | $0.00 | 0 | 36 |
| $65.86 | 0 | 0 | $120.00 | $0.00 | 0 | 61 |
| $60.86 | 0 | 0 | $125.00 | $0.00 | 0 | 15 |
| $55.86 | 0 | 0 | $130.00 | $0.00 | 0 | 41 |
| $50.86 | 0 | 0 | $135.00 | $0.01 | 2 | 18 |
| $45.87 | 0 | 0 | $140.00 | $0.00 | 0 | 28 |
| $40.87 | 0 | 0 | $145.00 | $0.00 | 0 | 34 |
| $35.87 | 0 | 0 | $150.00 | $0.01 | 1 | 10 |
| $30.88 | 0 | 0 | $155.00 | $0.01 | 12 | 26 |
| $25.90 | 0 | 0 | $160.00 | $0.01 | 4 | 38 |
| $20.92 | 0 | 1 | $165.00 | $0.01 | 2 | 22 |
| $18.43 | 0 | 1 | $167.50 | $0.06 | 0 | 4 |
| $15.94 | 0 | 0 | $170.00 | $0.07 | 0 | 28 |
| $13.45 | 0 | 3 | $172.50 | $0.08 | 0 | 37 |
| $10.96 | 0 | 0 | $175.00 | $0.12 | 5 | 25 |
| $8.47 | 0 | 0 | $177.50 | $0.10 | 5 | 13 |
| $5.00 | 26 | 41 | $180.00 | $0.05 | 3 | 345 |
| $3.39 | 25 | 27 | $182.50 | $0.22 | 11 | 159 |
| $1.07 | 26 | 70 | $185.00 | $0.85 | 428 | 473 |
| $0.24 | 153 | 485 | $187.50 | $2.93 | 9 | 108 |
| $0.06 | 192 | 375 | $190.00 | $5.15 | 6 | 164 |
| $0.04 | 79 | 141 | $192.50 | $8.53 | 153 | 46 |
| $0.01 | 49 | 455 | $195.00 | $9.35 | 0 | 2 |
| $0.05 | 4 | 120 | $197.50 | $11.85 | 0 | 0 |
| $0.02 | 6 | 747 | $200.00 | $14.35 | 0 | 0 |
| $0.01 | 1 | 194 | $202.50 | $16.85 | 0 | 0 |
| $0.01 | 0 | 587 | $205.00 | $19.35 | 0 | 0 |
| $0.01 | 0 | 15 | $207.50 | $21.85 | 0 | 0 |
| $0.02 | 1 | 264 | $210.00 | $24.35 | 0 | 0 |
| $0.01 | 2 | 149 | $212.50 | $26.85 | 0 | 0 |
| $0.00 | 0 | 49 | $215.00 | $29.35 | 0 | 0 |
| $0.00 | 0 | 18 | $217.50 | $31.85 | 0 | 0 |
| $0.00 | 0 | 2,200 | $220.00 | $34.35 | 0 | 0 |
| $0.00 | 0 | 50 | $222.50 | $36.85 | 0 | 0 |
| $0.01 | 1 | 41 | $225.00 | $39.35 | 0 | 0 |
| $0.00 | 0 | 46 | $230.00 | $44.35 | 0 | 0 |
| $0.00 | 0 | 7 | $235.00 | $49.35 | 0 | 0 |
| $0.01 | 2 | 94 | $240.00 | $54.35 | 0 | 0 |
| $0.00 | 0 | 10 | $245.00 | $59.35 | 0 | 0 |
| $0.00 | 0 | 32 | $250.00 | $64.35 | 0 | 0 |
| $0.00 | 0 | 319 | $255.00 | $69.35 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $74.35 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $79.35 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $84.35 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $89.35 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $94.35 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $99.35 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $104.35 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $109.35 | 0 | 0 |
Oct 9, 2026 (49个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $69.32 | 0 | 0 | $115.00 | $0.00 | 0 | 22 |
| $64.32 | 0 | 0 | $120.00 | $0.00 | 0 | 17 |
| $59.32 | 0 | 0 | $125.00 | $0.00 | 0 | 32 |
| $54.32 | 0 | 0 | $130.00 | $0.00 | 0 | 21 |
| $49.32 | 0 | 0 | $135.00 | $0.00 | 0 | 9 |
| $44.32 | 0 | 0 | $140.00 | $0.00 | 0 | 14 |
| $39.32 | 0 | 0 | $145.00 | $0.01 | 4 | 16 |
| $34.32 | 0 | 1 | $150.00 | $0.00 | 0 | 25 |
| $29.32 | 0 | 0 | $155.00 | $0.00 | 0 | 42 |
| $24.32 | 0 | 4 | $160.00 | $0.00 | 0 | 29 |
| $21.82 | 0 | 4 | $162.50 | $0.00 | 0 | 0 |
| $19.32 | 0 | 0 | $165.00 | $0.00 | 0 | 6 |
| $16.82 | 0 | 0 | $167.50 | $0.00 | 0 | 1 |
| $14.63 | 13 | 12 | $170.00 | $0.00 | 0 | 14 |
| $11.82 | 0 | 1 | $172.50 | $0.00 | 0 | 16 |
| $9.34 | 0 | 13 | $175.00 | $0.03 | 0 | 618 |
| $5.40 | 4 | 7 | $177.50 | $0.05 | 3 | 145 |
| $4.44 | 0 | 37 | $180.00 | $0.02 | 31 | 360 |
| $2.06 | 44 | 267 | $182.50 | $0.15 | 5 | 380 |
| $0.72 | 3 | 537 | $185.00 | $0.78 | 9 | 760 |
| $0.01 | 2 | 929 | $187.50 | $3.34 | 0 | 60 |
| $0.02 | 1 | 659 | $190.00 | $5.76 | 0 | 54 |
| $0.01 | 5 | 186 | $192.50 | $8.23 | 0 | 0 |
| $0.02 | 1 | 295 | $195.00 | $10.70 | 0 | 4 |
| $0.00 | 0 | 129 | $197.50 | $13.19 | 0 | 0 |
| $0.01 | 3 | 130 | $200.00 | $15.68 | 0 | 0 |
| $0.00 | 0 | 24 | $202.50 | $18.18 | 0 | 0 |
| $0.00 | 0 | 397 | $205.00 | $20.68 | 0 | 0 |
| $0.00 | 0 | 4 | $207.50 | $23.18 | 0 | 0 |
| $0.00 | 0 | 51 | $210.00 | $25.68 | 0 | 0 |
| $0.00 | 0 | 0 | $212.50 | $28.18 | 0 | 0 |
| $0.01 | 12 | 25 | $215.00 | $30.68 | 0 | 0 |
| $0.00 | 0 | 0 | $217.50 | $33.18 | 0 | 0 |
| $0.00 | 0 | 29 | $220.00 | $35.68 | 0 | 0 |
| $0.00 | 0 | 10 | $225.00 | $40.68 | 0 | 0 |
| $0.00 | 0 | 16 | $230.00 | $45.68 | 0 | 0 |
| $0.00 | 0 | 27 | $235.00 | $50.68 | 0 | 0 |
| $0.00 | 0 | 21 | $240.00 | $55.68 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $60.68 | 0 | 0 |
| $0.00 | 0 | 0 | $250.00 | $65.68 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $70.68 | 0 | 0 |
| $0.00 | 0 | 3 | $260.00 | $75.68 | 0 | 0 |
| $0.00 | 0 | 15 | $265.00 | $80.68 | 0 | 0 |
| $0.00 | 0 | 12 | $270.00 | $85.68 | 0 | 0 |
| $0.00 | 0 | 12 | $275.00 | $90.68 | 0 | 0 |
| $0.00 | 0 | 18 | $280.00 | $95.68 | 0 | 0 |
| $0.00 | 0 | 13 | $285.00 | $100.68 | 0 | 0 |
| $0.00 | 0 | 15 | $290.00 | $105.68 | 0 | 0 |
| $0.00 | 0 | 433 | $295.00 | $110.68 | 0 | 0 |
Oct 16, 2026 (46个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $61.47 | 0 | 0 | $125.00 | $0.01 | 22 | 369 |
| $56.47 | 0 | 0 | $130.00 | $0.01 | 3 | 345 |
| $51.47 | 0 | 0 | $135.00 | $0.01 | 8 | 172 |
| $46.47 | 0 | 0 | $140.00 | $0.02 | 8 | 52 |
| $41.47 | 0 | 0 | $145.00 | $0.01 | 5 | 50 |
| $36.48 | 0 | 4 | $150.00 | $0.00 | 0 | 11 |
| $31.49 | 0 | 6 | $155.00 | $0.01 | 7 | 38 |
| $26.49 | 0 | 4 | $160.00 | $0.01 | 1 | 144 |
| $24.00 | 0 | 0 | $162.50 | $0.02 | 0 | 3 |
| $21.50 | 0 | 1 | $165.00 | $0.01 | 3 | 27 |
| $19.01 | 0 | 3 | $167.50 | $0.03 | 0 | 4 |
| $16.51 | 0 | 28 | $170.00 | $0.03 | 0 | 87 |
| $14.02 | 0 | 2 | $172.50 | $0.04 | 0 | 89 |
| $11.53 | 0 | 3 | $175.00 | $0.01 | 39 | 633 |
| $9.04 | 0 | 12 | $177.50 | $0.01 | 14 | 1,599 |
| $6.35 | 2 | 408 | $180.00 | $0.12 | 26 | 873 |
| $3.71 | 25 | 266 | $182.50 | $0.15 | 159 | 499 |
| $2.30 | 151 | 1,350 | $185.00 | $0.87 | 86 | 1,217 |
| $0.89 | 116 | 955 | $187.50 | $1.11 | 1 | 219 |
| $0.25 | 344 | 1,078 | $190.00 | $3.85 | 14 | 805 |
| $0.01 | 58 | 541 | $192.50 | $6.23 | 0 | 129 |
| $0.01 | 133 | 695 | $195.00 | $8.91 | 302 | 264 |
| $0.02 | 44 | 291 | $197.50 | $11.06 | 0 | 0 |
| $0.03 | 10 | 1,336 | $200.00 | $13.55 | 0 | 194 |
| $0.02 | 1 | 425 | $202.50 | $16.03 | 0 | 0 |
| $0.01 | 2 | 256 | $205.00 | $18.53 | 0 | 0 |
| $0.00 | 0 | 48 | $207.50 | $21.03 | 0 | 0 |
| $0.01 | 17 | 732 | $210.00 | $23.91 | 300 | 226 |
| $0.00 | 0 | 108 | $212.50 | $26.03 | 0 | 0 |
| $0.00 | 0 | 2,450 | $215.00 | $28.53 | 0 | 0 |
| $0.00 | 0 | 2 | $217.50 | $31.03 | 0 | 0 |
| $0.01 | 63 | 1,164 | $220.00 | $33.53 | 0 | 42 |
| $0.00 | 0 | 3 | $225.00 | $38.53 | 0 | 0 |
| $0.03 | 1 | 1,027 | $230.00 | $43.53 | 0 | 0 |
| $0.00 | 0 | 2 | $235.00 | $48.53 | 0 | 0 |
| $0.01 | 5 | 464 | $240.00 | $53.53 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $58.53 | 0 | 0 |
| $0.00 | 0 | 747 | $250.00 | $63.53 | 0 | 0 |
| $0.00 | 0 | 919 | $260.00 | $73.53 | 0 | 0 |
| $0.01 | 25 | 31 | $270.00 | $83.53 | 0 | 0 |
| $0.01 | 1 | 92 | $280.00 | $93.53 | 0 | 0 |
| $0.00 | 0 | 102 | $290.00 | $103.53 | 0 | 0 |
| $0.01 | 2 | 13 | $300.00 | $113.53 | 0 | 0 |
| $0.01 | 2 | 27 | $310.00 | $123.53 | 0 | 0 |
| $0.00 | 0 | 26 | $320.00 | $133.53 | 0 | 0 |
| $0.00 | 0 | 61 | $330.00 | $143.53 | 0 | 0 |
Oct 23, 2026 (53个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $76.95 | 0 | 0 | $110.00 | $0.00 | 0 | 1 |
| $71.95 | 0 | 0 | $115.00 | $0.01 | 3 | 23 |
| $66.95 | 0 | 0 | $120.00 | $0.01 | 1 | 43 |
| $61.95 | 0 | 0 | $125.00 | $0.02 | 48 | 32 |
| $56.95 | 0 | 0 | $130.00 | $0.02 | 111 | 55 |
| $51.95 | 0 | 0 | $135.00 | $0.03 | 65 | 15 |
| $46.95 | 0 | 0 | $140.00 | $0.03 | 4 | 2 |
| $41.95 | 0 | 0 | $145.00 | $0.01 | 1 | 26 |
| $38.96 | 0 | 0 | $148.00 | $0.13 | 0 | 0 |
| $37.96 | 0 | 0 | $149.00 | $0.14 | 0 | 1 |
| $36.97 | 0 | 0 | $150.00 | $0.08 | 6 | 13 |
| $34.48 | 0 | 0 | $152.50 | $0.17 | 0 | 2 |
| $37.60 | 10 | 10 | $155.00 | $0.19 | 0 | 1 |
| $29.50 | 0 | 0 | $157.50 | $0.20 | 0 | 12 |
| $27.01 | 0 | 0 | $160.00 | $0.13 | 9 | 8 |
| $24.53 | 0 | 0 | $162.50 | $0.26 | 0 | 14 |
| $22.07 | 0 | 34 | $165.00 | $0.11 | 6 | 58 |
| $24.00 | 2 | 1 | $167.50 | $0.14 | 13 | 29 |
| $21.62 | 2 | 3 | $170.00 | $0.24 | 32 | 95 |
| $15.00 | 0 | 2 | $172.50 | $0.34 | 105 | 53 |
| $12.97 | 0 | 7 | $175.00 | $0.48 | 25 | 645 |
| $10.96 | 0 | 6 | $177.50 | $0.66 | 38 | 120 |
| $14.50 | 9 | 52 | $180.00 | $0.90 | 156 | 136 |
| $12.53 | 10 | 204 | $182.50 | $1.40 | 57 | 257 |
| $10.62 | 180 | 204 | $185.00 | $1.79 | 307 | 2,266 |
| $7.80 | 36 | 494 | $187.50 | $2.49 | 146 | 34 |
| $7.05 | 253 | 500 | $190.00 | $3.35 | 64 | 57 |
| $6.10 | 298 | 515 | $192.50 | $4.44 | 30 | 6 |
| $4.64 | 489 | 190 | $195.00 | $5.92 | 10 | 23 |
| $3.60 | 124 | 253 | $197.50 | $7.73 | 3 | 3 |
| $2.70 | 292 | 694 | $200.00 | $10.84 | 1 | 5 |
| $2.00 | 165 | 45 | $202.50 | $14.80 | 2 | 0 |
| $1.46 | 141 | 195 | $205.00 | $12.57 | 3 | 3 |
| $0.97 | 11 | 52 | $207.50 | $21.23 | 0 | 0 |
| $0.62 | 70 | 296 | $210.00 | $16.82 | 2 | 0 |
| $0.33 | 2 | 5 | $212.50 | $26.14 | 0 | 0 |
| $0.35 | 5 | 74 | $215.00 | $28.62 | 0 | 0 |
| $0.21 | 15 | 97 | $220.00 | $33.60 | 0 | 0 |
| $0.11 | 11 | 22 | $225.00 | $38.57 | 0 | 0 |
| $0.18 | 0 | 19 | $230.00 | $43.54 | 0 | 0 |
| $0.15 | 0 | 16 | $235.00 | $48.52 | 0 | 0 |
| $0.13 | 0 | 21 | $240.00 | $53.49 | 0 | 0 |
| $0.11 | 0 | 37 | $245.00 | $58.46 | 0 | 0 |
| $0.09 | 0 | 7 | $250.00 | $63.44 | 0 | 0 |
| $0.07 | 0 | 39 | $255.00 | $68.41 | 0 | 0 |
| $0.05 | 0 | 10 | $260.00 | $73.39 | 0 | 0 |
| $0.03 | 0 | 37 | $265.00 | $78.37 | 0 | 0 |
| $0.02 | 0 | 47 | $270.00 | $83.35 | 0 | 0 |
| $0.01 | 0 | 44 | $275.00 | $88.34 | 0 | 0 |
| $0.01 | 0 | 19 | $280.00 | $93.33 | 0 | 0 |
| $0.00 | 0 | 50 | $285.00 | $98.32 | 0 | 0 |
| $0.00 | 0 | 27 | $290.00 | $103.32 | 0 | 0 |
| $0.00 | 0 | 32 | $295.00 | $108.31 | 0 | 0 |
Oct 30, 2026 (49个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $76.95 | 0 | 0 | $110.00 | $0.02 | 16 | 23 |
| $71.95 | 0 | 0 | $115.00 | $0.03 | 33 | 25 |
| $66.97 | 0 | 0 | $120.00 | $0.03 | 8 | 19 |
| $61.99 | 0 | 0 | $125.00 | $0.03 | 4 | 13 |
| $57.01 | 0 | 0 | $130.00 | $0.17 | 0 | 2 |
| $52.03 | 0 | 0 | $135.00 | $0.20 | 0 | 0 |
| $47.06 | 0 | 0 | $140.00 | $0.23 | 0 | 0 |
| $42.09 | 0 | 0 | $145.00 | $0.26 | 0 | 0 |
| $37.12 | 0 | 0 | $150.00 | $0.29 | 0 | 10 |
| $32.15 | 0 | 0 | $155.00 | $0.33 | 0 | 59 |
| $27.17 | 0 | 0 | $160.00 | $0.12 | 4 | 129 |
| $24.72 | 0 | 0 | $162.50 | $0.41 | 0 | 3 |
| $22.26 | 0 | 0 | $165.00 | $0.11 | 4 | 42 |
| $19.98 | 0 | 0 | $167.50 | $0.68 | 0 | 0 |
| $17.70 | 0 | 2 | $170.00 | $0.35 | 2 | 99 |
| $15.50 | 0 | 0 | $172.50 | $0.51 | 7 | 16 |
| $13.32 | 0 | 2 | $175.00 | $0.79 | 21 | 156 |
| $11.45 | 0 | 4 | $177.50 | $1.06 | 3 | 28 |
| $14.50 | 1 | 22 | $180.00 | $1.53 | 30 | 57 |
| $12.90 | 2 | 32 | $182.50 | $2.21 | 3 | 4 |
| $11.50 | 173 | 135 | $185.00 | $2.88 | 126 | 85 |
| $9.50 | 19 | 27 | $187.50 | $3.90 | 2 | 7 |
| $8.15 | 38 | 259 | $190.00 | $4.46 | 2 | 48 |
| $6.95 | 36 | 33 | $192.50 | $5.48 | 15 | 0 |
| $5.80 | 56 | 667 | $195.00 | $10.89 | 0 | 41 |
| $4.82 | 34 | 9 | $197.50 | $12.79 | 0 | 0 |
| $3.60 | 383 | 241 | $200.00 | $14.70 | 0 | 1 |
| $2.13 | 3 | 6 | $202.50 | $16.84 | 0 | 0 |
| $2.40 | 103 | 246 | $205.00 | $19.05 | 0 | 6 |
| $1.11 | 1 | 22 | $207.50 | $21.33 | 0 | 0 |
| $1.24 | 181 | 243 | $210.00 | $23.61 | 0 | 2 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $0.71 | 62 | 86 | $215.00 | $28.41 | 0 | 0 |
| $0.40 | 15 | 313 | $220.00 | $33.29 | 0 | 0 |
| $0.04 | 0 | 7 | $225.00 | $38.22 | 0 | 0 |
| $0.02 | 0 | 0 | $230.00 | $43.19 | 0 | 0 |
| $0.01 | 0 | 0 | $235.00 | $48.17 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $53.16 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $58.15 | 0 | 0 |
| $0.00 | 0 | 0 | $250.00 | $63.14 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $68.13 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $73.12 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $78.11 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $83.10 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $88.10 | 0 | 0 |
| $0.00 | 0 | 101 | $280.00 | $93.09 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $98.08 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $103.07 | 0 | 0 |
| $0.00 | 0 | 1 | $295.00 | $108.07 | 0 | 0 |
Nov 6, 2026 (46个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $76.97 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $71.99 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $67.00 | 0 | 0 | $120.00 | $0.01 | 0 | 0 |
| $62.03 | 0 | 0 | $125.00 | $0.02 | 0 | 0 |
| $57.07 | 0 | 0 | $130.00 | $0.06 | 0 | 0 |
| $52.15 | 0 | 1 | $135.00 | $0.12 | 0 | 0 |
| $47.25 | 0 | 0 | $140.00 | $0.21 | 0 | 0 |
| $42.36 | 0 | 0 | $145.00 | $0.90 | 1 | 0 |
| $37.47 | 0 | 0 | $150.00 | $1.00 | 1 | 0 |
| $32.58 | 0 | 0 | $155.00 | $0.50 | 0 | 0 |
| $32.54 | 10 | 0 | $160.00 | $0.29 | 4 | 13 |
| $22.79 | 0 | 0 | $165.00 | $0.32 | 2 | 4,825 |
| $0.00 | 0 | 0 | $167.50 | $0.00 | 0 | 0 |
| $18.27 | 0 | 3 | $170.00 | $0.70 | 4 | 44 |
| $0.00 | 0 | 0 | $172.50 | $0.00 | 0 | 0 |
| $14.28 | 0 | 2 | $175.00 | $1.36 | 14 | 69 |
| $0.00 | 0 | 0 | $177.50 | $0.00 | 0 | 0 |
| $15.75 | 3 | 65 | $180.00 | $1.87 | 65 | 233 |
| $0.00 | 0 | 0 | $182.50 | $0.00 | 0 | 0 |
| $10.55 | 7 | 325 | $185.00 | $3.37 | 18 | 24 |
| $0.00 | 0 | 0 | $187.50 | $0.00 | 0 | 0 |
| $8.00 | 13 | 117 | $190.00 | $5.00 | 17 | 15 |
| $0.00 | 0 | 0 | $192.50 | $0.00 | 0 | 0 |
| $6.30 | 181 | 292 | $195.00 | $7.55 | 1 | 7 |
| $0.00 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $4.15 | 49 | 350 | $200.00 | $14.73 | 0 | 8 |
| $0.00 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $2.36 | 13 | 143 | $205.00 | $18.93 | 0 | 0 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $1.78 | 29 | 27 | $210.00 | $23.58 | 0 | 2 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $0.95 | 5 | 2 | $215.00 | $28.44 | 0 | 0 |
| $0.51 | 2 | 0 | $220.00 | $33.29 | 0 | 0 |
| $0.25 | 0 | 0 | $225.00 | $38.16 | 0 | 0 |
| $0.14 | 0 | 0 | $230.00 | $43.08 | 0 | 0 |
| $0.08 | 0 | 0 | $235.00 | $48.05 | 0 | 0 |
| $0.04 | 0 | 0 | $240.00 | $53.05 | 0 | 0 |
| $0.02 | 0 | 0 | $245.00 | $58.05 | 0 | 0 |
| $0.01 | 0 | 0 | $250.00 | $63.05 | 0 | 0 |
| $0.01 | 0 | 0 | $255.00 | $68.05 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $73.05 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $78.05 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $83.05 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $88.05 | 0 | 0 |
| $0.00 | 0 | 101 | $280.00 | $93.05 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $98.05 | 0 | 0 |
Nov 13, 2026 (35个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $77.42 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $72.44 | 0 | 0 | $115.00 | $0.01 | 0 | 0 |
| $67.46 | 0 | 0 | $120.00 | $0.01 | 0 | 0 |
| $62.48 | 0 | 0 | $125.00 | $0.02 | 0 | 0 |
| $57.51 | 0 | 0 | $130.00 | $0.03 | 0 | 0 |
| $52.54 | 0 | 0 | $135.00 | $0.05 | 0 | 0 |
| $47.58 | 0 | 1 | $140.00 | $0.08 | 0 | 0 |
| $42.64 | 0 | 0 | $145.00 | $0.12 | 0 | 1 |
| $37.72 | 0 | 2 | $150.00 | $0.18 | 0 | 0 |
| $32.83 | 0 | 0 | $155.00 | $0.50 | 1 | 4 |
| $27.98 | 0 | 0 | $160.00 | $0.31 | 3 | 2 |
| $23.35 | 0 | 0 | $165.00 | $0.48 | 2 | 10 |
| $18.99 | 0 | 0 | $170.00 | $1.23 | 3 | 31 |
| $14.92 | 0 | 2 | $175.00 | $1.28 | 4 | 38 |
| $14.59 | 5 | 129 | $180.00 | $2.03 | 24 | 10 |
| $12.87 | 25 | 101 | $185.00 | $3.45 | 8 | 32 |
| $9.05 | 13 | 33 | $190.00 | $5.55 | 11 | 10 |
| $7.20 | 117 | 34 | $195.00 | $8.43 | 3 | 14 |
| $4.80 | 5 | 94 | $200.00 | $11.25 | 18 | 2 |
| $2.78 | 8 | 67 | $205.00 | $18.94 | 0 | 0 |
| $1.70 | 11 | 30 | $210.00 | $23.52 | 0 | 1 |
| $1.21 | 14 | 6 | $215.00 | $28.15 | 0 | 1 |
| $0.26 | 0 | 0 | $220.00 | $33.05 | 0 | 0 |
| $0.50 | 1 | 0 | $225.00 | $38.05 | 0 | 0 |
| $0.07 | 0 | 0 | $230.00 | $43.05 | 0 | 0 |
| $0.03 | 0 | 0 | $235.00 | $48.05 | 0 | 0 |
| $0.02 | 0 | 0 | $240.00 | $53.05 | 0 | 0 |
| $0.01 | 0 | 0 | $245.00 | $58.05 | 0 | 0 |
| $0.00 | 0 | 0 | $250.00 | $63.05 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $68.05 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $73.05 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $78.05 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $83.05 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $88.05 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $93.05 | 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 12:00，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 20:02:22 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
RTX公司 讨论区 0 条评论