思爱普
SAP
224.29
-0.71
-0.32%
思爱普
US · SAP
#72 按市值排名
上市于 1970
224.29
-0.71
-0.32%
实时 - 追踪5344个代码 - 心跳于179秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
1304 514
■ 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 2.6 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43.84%——对应一个标准差的波动区间大约为$197.54–$251.04。
期权隐含区间（约68%概率），27天
$197.54现价 $224.29$251.04
分析师目标价区间（约12个月）
$205.00均值 $243.37$265.00
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 2 $205.00 | 看涨 | $6.50 | 502 | 505 | 71.87% |
| Oct 2 $220.00 | 看涨 | $0.05 | 331 | 565 | 91.71% |
| Oct 16 $222.50 | 看跌 | $0.80 | 300 | 335 | 67.93% |
| Oct 16 $230.00 | 看涨 | $0.40 | 114 | 747 | 67.77% |
| Oct 23 $227.50 | 看涨 | $5.94 | 74 | 8 | 62.46% |
| Oct 23 $242.50 | 看涨 | $1.87 | 52 | 1 | 62.67% |
| Oct 16 $190.00 | 看跌 | $0.06 | 43 | 324 | 248.86% |
| Oct 16 $225.00 | 看涨 | $2.13 | 34 | 111 | 55.85% |
| Oct 16 $225.00 | 看跌 | $1.65 | 31 | 32 | 53.36% |
| Oct 2 $222.50 | 看涨 | $0.05 | 29 | 30 | 90.62% |
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 (54个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $113.66 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $108.66 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $103.66 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $98.66 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $93.66 | 0 | 0 | $120.00 | $0.01 | 0 | 0 |
| $88.66 | 0 | 0 | $125.00 | $0.02 | 0 | 0 |
| $83.66 | 0 | 0 | $130.00 | $0.05 | 0 | 0 |
| $78.66 | 0 | 0 | $135.00 | $0.09 | 0 | 0 |
| $73.66 | 0 | 0 | $140.00 | $0.16 | 0 | 0 |
| $68.67 | 0 | 0 | $145.00 | $0.25 | 0 | 0 |
| $63.72 | 0 | 0 | $150.00 | $0.34 | 0 | 0 |
| $58.77 | 0 | 0 | $155.00 | $0.43 | 0 | 0 |
| $53.83 | 0 | 0 | $160.00 | $0.52 | 0 | 1 |
| $48.89 | 0 | 0 | $165.00 | $0.61 | 0 | 0 |
| $43.96 | 0 | 0 | $170.00 | $0.70 | 0 | 14 |
| $39.03 | 0 | 0 | $175.00 | $0.79 | 0 | 16 |
| $34.11 | 0 | 0 | $180.00 | $0.88 | 0 | 100 |
| $31.64 | 0 | 0 | $182.50 | $0.93 | 0 | 0 |
| $29.18 | 0 | 0 | $185.00 | $0.97 | 0 | 200 |
| $26.72 | 0 | 0 | $187.50 | $1.02 | 0 | 0 |
| $24.25 | 0 | 1 | $190.00 | $1.06 | 0 | 14 |
| $21.79 | 0 | 0 | $192.50 | $1.11 | 0 | 0 |
| $19.32 | 0 | 11 | $195.00 | $1.15 | 0 | 25 |
| $16.86 | 0 | 0 | $197.50 | $1.20 | 0 | 0 |
| $14.39 | 0 | 4 | $200.00 | $1.24 | 0 | 17 |
| $11.92 | 0 | 0 | $202.50 | $1.29 | 0 | 1 |
| $9.46 | 0 | 11 | $205.00 | $1.33 | 0 | 7 |
| $7.00 | 0 | 0 | $207.50 | $1.40 | 0 | 3 |
| $5.80 | 0 | 8 | $210.00 | $2.76 | 0 | 18 |
| $4.63 | 0 | 1 | $212.50 | $4.12 | 0 | 1 |
| $3.48 | 0 | 26 | $215.00 | $5.48 | 0 | 6 |
| $2.71 | 0 | 0 | $217.50 | $7.22 | 0 | 2 |
| $1.94 | 0 | 35 | $220.00 | $8.96 | 0 | 4 |
| $1.17 | 0 | 250 | $222.50 | $10.70 | 0 | 0 |
| $0.92 | 0 | 7 | $225.00 | $12.95 | 0 | 25 |
| $0.67 | 0 | 3 | $227.50 | $15.20 | 0 | 0 |
| $0.47 | 0 | 56 | $230.00 | $17.50 | 0 | 0 |
| $0.39 | 0 | 0 | $232.50 | $19.92 | 0 | 0 |
| $0.31 | 0 | 47 | $235.00 | $22.34 | 0 | 0 |
| $0.24 | 0 | 0 | $237.50 | $24.77 | 0 | 0 |
| $0.17 | 0 | 16 | $240.00 | $27.20 | 0 | 1 |
| $0.11 | 0 | 0 | $242.50 | $29.64 | 0 | 0 |
| $0.07 | 0 | 3 | $245.00 | $32.10 | 0 | 0 |
| $0.05 | 0 | 0 | $247.50 | $34.57 | 0 | 0 |
| $0.03 | 0 | 4 | $250.00 | $37.05 | 0 | 0 |
| $0.02 | 0 | 0 | $252.50 | $39.53 | 0 | 0 |
| $0.01 | 0 | 0 | $255.00 | $42.03 | 0 | 0 |
| $0.01 | 0 | 0 | $257.50 | $44.52 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $47.01 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $52.01 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $57.00 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $62.00 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $66.99 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $71.99 | 0 | 0 |
Oct 2, 2026 (52个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $103.70 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $98.70 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $93.70 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $88.70 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $83.70 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $78.70 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $73.70 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $68.70 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $63.71 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $58.71 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $53.71 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $48.71 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $43.71 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $38.71 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $33.71 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $28.72 | 0 | 0 | $180.00 | $0.00 | 0 | 1 |
| $26.22 | 0 | 0 | $182.50 | $0.01 | 0 | 0 |
| $23.73 | 0 | 2 | $185.00 | $0.02 | 0 | 2 |
| $21.25 | 0 | 0 | $187.50 | $0.03 | 0 | 3 |
| $18.78 | 0 | 0 | $190.00 | $0.06 | 0 | 21 |
| $16.34 | 0 | 0 | $192.50 | $0.12 | 0 | 17 |
| $13.95 | 0 | 0 | $195.00 | $0.23 | 0 | 32 |
| $11.63 | 0 | 0 | $197.50 | $0.41 | 0 | 7 |
| $9.31 | 0 | 1 | $200.00 | $0.10 | 1 | 46 |
| $6.99 | 0 | 0 | $202.50 | $0.78 | 0 | 5 |
| $6.50 | 502 | 505 | $205.00 | $1.00 | 0 | 53 |
| $4.05 | 4 | 7 | $207.50 | $0.95 | 8 | 18 |
| $2.67 | 2 | 13 | $210.00 | $1.75 | 14 | 12 |
| $1.46 | 6 | 62 | $212.50 | $5.14 | 0 | 21 |
| $0.70 | 4 | 284 | $215.00 | $7.11 | 0 | 117 |
| $0.25 | 1 | 37 | $217.50 | $9.37 | 0 | 0 |
| $0.05 | 331 | 565 | $220.00 | $7.06 | 1 | 2 |
| $0.05 | 29 | 30 | $222.50 | $14.16 | 0 | 0 |
| $0.22 | 0 | 29 | $225.00 | $16.61 | 0 | 0 |
| $0.16 | 0 | 22 | $227.50 | $19.07 | 0 | 0 |
| $0.12 | 0 | 13 | $230.00 | $21.54 | 0 | 0 |
| $0.09 | 0 | 0 | $232.50 | $24.03 | 0 | 0 |
| $0.06 | 0 | 11 | $235.00 | $26.52 | 0 | 0 |
| $0.05 | 0 | 0 | $237.50 | $29.02 | 0 | 0 |
| $0.03 | 0 | 3 | $240.00 | $31.52 | 0 | 0 |
| $0.03 | 0 | 0 | $242.50 | $34.02 | 0 | 0 |
| $0.02 | 0 | 0 | $245.00 | $36.52 | 0 | 0 |
| $0.01 | 0 | 2 | $247.50 | $39.02 | 0 | 0 |
| $0.01 | 0 | 2 | $250.00 | $41.52 | 0 | 0 |
| $0.01 | 0 | 1 | $252.50 | $44.02 | 0 | 0 |
| $0.01 | 0 | 2 | $255.00 | $46.52 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $51.52 | 0 | 0 |
| $0.00 | 0 | 1 | $265.00 | $56.52 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $61.52 | 0 | 0 |
| $0.00 | 0 | 5 | $275.00 | $66.52 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $71.52 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $76.52 | 0 | 0 |
Oct 9, 2026 (47个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $102.42 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $97.42 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $92.42 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $87.42 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $82.42 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $77.42 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $72.42 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $67.42 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $62.42 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $57.42 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $52.42 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $47.42 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $42.42 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $37.43 | 0 | 0 | $175.00 | $0.00 | 0 | 2 |
| $32.43 | 0 | 1 | $180.00 | $0.01 | 0 | 4 |
| $29.94 | 0 | 1 | $182.50 | $0.02 | 0 | 1 |
| $27.46 | 0 | 0 | $185.00 | $0.03 | 0 | 6 |
| $24.99 | 0 | 0 | $187.50 | $0.06 | 0 | 8 |
| $22.53 | 0 | 0 | $190.00 | $0.88 | 4 | 25 |
| $20.06 | 0 | 0 | $192.50 | $0.14 | 0 | 1 |
| $17.60 | 0 | 0 | $195.00 | $0.18 | 0 | 12 |
| $15.14 | 0 | 0 | $197.50 | $0.21 | 0 | 37 |
| $12.68 | 0 | 1 | $200.00 | $0.95 | 4 | 25 |
| $10.21 | 0 | 0 | $202.50 | $0.29 | 0 | 2 |
| $8.15 | 0 | 0 | $205.00 | $0.05 | 2 | 38 |
| $6.10 | 0 | 22 | $207.50 | $1.17 | 0 | 13 |
| $4.04 | 0 | 121 | $210.00 | $0.20 | 1 | 3 |
| $3.16 | 3 | 12 | $212.50 | $0.60 | 3 | 5 |
| $0.97 | 5 | 58 | $215.00 | $1.32 | 3 | 4 |
| $0.42 | 3 | 12 | $217.50 | $2.90 | 4 | 1 |
| $0.30 | 0 | 22 | $220.00 | $7.88 | 0 | 0 |
| $0.12 | 0 | 3 | $222.50 | $7.57 | 4 | 0 |
| $0.04 | 0 | 1 | $225.00 | $12.63 | 0 | 0 |
| $0.01 | 0 | 1 | $227.50 | $15.10 | 0 | 0 |
| $0.00 | 0 | 40 | $230.00 | $17.60 | 0 | 0 |
| $0.00 | 0 | 11 | $232.50 | $20.10 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $22.60 | 0 | 0 |
| $0.00 | 0 | 15 | $240.00 | $27.60 | 0 | 0 |
| $0.00 | 0 | 5 | $245.00 | $32.60 | 0 | 0 |
| $0.00 | 0 | 3 | $250.00 | $37.60 | 0 | 0 |
| $0.00 | 0 | 1 | $255.00 | $42.60 | 0 | 0 |
| $0.00 | 0 | 0 | $260.00 | $47.60 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $52.60 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $57.60 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $62.60 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $67.60 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $72.60 | 0 | 0 |
Oct 16, 2026 (47个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $85.49 | 0 | 0 | $135.00 | $0.00 | 0 | 1 |
| $80.49 | 0 | 0 | $140.00 | $0.00 | 0 | 4 |
| $75.49 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $70.49 | 0 | 0 | $150.00 | $0.00 | 0 | 6 |
| $65.50 | 0 | 1 | $155.00 | $0.00 | 0 | 25 |
| $60.50 | 0 | 0 | $160.00 | $0.00 | 0 | 46 |
| $55.50 | 0 | 0 | $165.00 | $0.00 | 0 | 143 |
| $50.50 | 0 | 0 | $170.00 | $0.00 | 0 | 39 |
| $45.50 | 0 | 0 | $175.00 | $0.00 | 0 | 35 |
| $40.50 | 0 | 0 | $180.00 | $0.00 | 0 | 63 |
| $38.01 | 0 | 0 | $182.50 | $0.00 | 0 | 0 |
| $35.51 | 0 | 1 | $185.00 | $0.01 | 0 | 124 |
| $33.01 | 0 | 1 | $187.50 | $0.01 | 0 | 13 |
| $30.51 | 0 | 1 | $190.00 | $0.06 | 43 | 324 |
| $28.02 | 0 | 0 | $192.50 | $0.02 | 0 | 46 |
| $25.53 | 0 | 17 | $195.00 | $0.05 | 5 | 602 |
| $23.04 | 0 | 3 | $197.50 | $0.03 | 0 | 145 |
| $26.43 | 2 | 48 | $200.00 | $0.25 | 2 | 340 |
| $18.07 | 0 | 18 | $202.50 | $0.06 | 0 | 268 |
| $15.60 | 0 | 97 | $205.00 | $0.09 | 0 | 157 |
| $13.13 | 0 | 119 | $207.50 | $0.13 | 0 | 92 |
| $15.46 | 5 | 775 | $210.00 | $0.05 | 6 | 1,691 |
| $13.75 | 4 | 146 | $212.50 | $0.07 | 3 | 105 |
| $10.40 | 3 | 122 | $215.00 | $0.11 | 5 | 40 |
| $7.00 | 1 | 111 | $217.50 | $1.31 | 0 | 87 |
| $5.30 | 12 | 890 | $220.00 | $0.45 | 11 | 763 |
| $4.34 | 5 | 929 | $222.50 | $0.80 | 300 | 335 |
| $2.13 | 34 | 111 | $225.00 | $1.65 | 31 | 32 |
| $1.10 | 5 | 21 | $227.50 | $7.49 | 0 | 1 |
| $0.40 | 114 | 747 | $230.00 | $9.79 | 0 | 323 |
| $0.13 | 6 | 73 | $232.50 | $12.14 | 0 | 0 |
| $0.06 | 0 | 42 | $235.00 | $14.56 | 0 | 0 |
| $0.05 | 1 | 3 | $237.50 | $17.03 | 0 | 0 |
| $0.05 | 3 | 322 | $240.00 | $19.51 | 0 | 58 |
| $0.00 | 0 | 0 | $242.50 | $22.01 | 0 | 0 |
| $0.05 | 1 | 43 | $245.00 | $24.51 | 0 | 0 |
| $0.00 | 0 | 81 | $250.00 | $29.51 | 0 | 0 |
| $0.00 | 0 | 0 | $255.00 | $34.51 | 0 | 0 |
| $0.00 | 0 | 4 | $260.00 | $39.51 | 0 | 0 |
| $0.00 | 0 | 8 | $265.00 | $44.51 | 0 | 0 |
| $0.00 | 0 | 15 | $270.00 | $49.51 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $54.51 | 0 | 0 |
| $0.00 | 0 | 55 | $280.00 | $59.51 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $64.51 | 0 | 0 |
| $0.00 | 0 | 21 | $290.00 | $69.51 | 0 | 0 |
| $0.00 | 0 | 4 | $300.00 | $79.51 | 0 | 0 |
| $0.00 | 0 | 1 | $310.00 | $89.51 | 0 | 0 |
Oct 23, 2026 (56个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $115.70 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $110.71 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $105.71 | 0 | 0 | $120.00 | $0.00 | 0 | 11 |
| $100.72 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $95.73 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $90.74 | 0 | 0 | $135.00 | $0.01 | 0 | 0 |
| $85.75 | 0 | 0 | $140.00 | $0.02 | 0 | 0 |
| $80.77 | 0 | 0 | $145.00 | $0.04 | 0 | 0 |
| $75.80 | 0 | 0 | $150.00 | $0.06 | 0 | 6 |
| $70.82 | 0 | 0 | $155.00 | $0.08 | 0 | 0 |
| $65.84 | 0 | 0 | $160.00 | $0.10 | 0 | 12 |
| $60.88 | 0 | 0 | $165.00 | $0.13 | 0 | 0 |
| $55.92 | 0 | 0 | $170.00 | $0.16 | 0 | 16 |
| $50.96 | 0 | 0 | $175.00 | $0.20 | 0 | 5 |
| $48.49 | 0 | 0 | $177.50 | $0.23 | 0 | 0 |
| $46.01 | 0 | 1 | $180.00 | $0.25 | 0 | 38 |
| $43.53 | 0 | 0 | $182.50 | $0.27 | 0 | 0 |
| $41.06 | 0 | 3 | $185.00 | $0.29 | 0 | 269 |
| $38.67 | 0 | 1 | $187.50 | $0.40 | 0 | 10 |
| $36.29 | 0 | 8 | $190.00 | $0.51 | 0 | 78 |
| $33.95 | 0 | 0 | $192.50 | $0.68 | 0 | 0 |
| $31.62 | 0 | 0 | $195.00 | $0.84 | 0 | 3 |
| $29.28 | 0 | 0 | $197.50 | $0.83 | 1 | 3 |
| $26.95 | 0 | 0 | $200.00 | $1.10 | 15 | 11 |
| $24.75 | 0 | 3 | $202.50 | $1.47 | 0 | 1 |
| $24.90 | 1 | 3 | $205.00 | $1.77 | 0 | 2 |
| $20.35 | 0 | 0 | $207.50 | $2.50 | 1 | 1 |
| $18.70 | 3 | 6 | $210.00 | $2.95 | 2 | 16 |
| $16.33 | 0 | 0 | $212.50 | $2.50 | 12 | 1 |
| $13.77 | 4 | 4 | $215.00 | $4.75 | 2 | 85 |
| $12.79 | 0 | 1 | $217.50 | $4.52 | 0 | 8 |
| $9.22 | 7 | 170 | $220.00 | $5.46 | 0 | 38 |
| $8.32 | 5 | 48 | $222.50 | $7.48 | 3 | 9 |
| $7.55 | 2 | 118 | $225.00 | $7.51 | 0 | 10 |
| $5.94 | 74 | 8 | $227.50 | $8.89 | 0 | 1 |
| $5.00 | 5 | 85 | $230.00 | $10.28 | 0 | 1 |
| $4.88 | 0 | 7 | $232.50 | $11.66 | 0 | 4 |
| $3.36 | 3 | 17 | $235.00 | $13.40 | 0 | 0 |
| $3.78 | 1 | 1 | $237.50 | $15.35 | 0 | 0 |
| $2.41 | 4 | 65 | $240.00 | $17.35 | 0 | 0 |
| $1.87 | 52 | 1 | $242.50 | $19.36 | 0 | 0 |
| $1.75 | 4 | 11 | $245.00 | $21.37 | 0 | 3 |
| $1.64 | 0 | 0 | $247.50 | $23.55 | 0 | 0 |
| $1.20 | 3 | 9 | $250.00 | $25.73 | 0 | 0 |
| $1.24 | 0 | 0 | $252.50 | $28.19 | 0 | 0 |
| $0.70 | 2 | 4 | $255.00 | $30.65 | 0 | 0 |
| $0.50 | 2 | 0 | $257.50 | $33.11 | 0 | 0 |
| $1.09 | 0 | 1 | $260.00 | $35.57 | 0 | 0 |
| $1.04 | 0 | 0 | $262.50 | $38.03 | 0 | 0 |
| $0.99 | 0 | 1 | $265.00 | $40.49 | 0 | 0 |
| $0.94 | 0 | 0 | $267.50 | $42.95 | 0 | 0 |
| $0.90 | 0 | 0 | $270.00 | $45.41 | 0 | 0 |
| $0.80 | 0 | 1 | $275.00 | $50.33 | 0 | 0 |
| $0.70 | 0 | 1 | $280.00 | $55.25 | 0 | 0 |
| $0.60 | 0 | 0 | $285.00 | $60.18 | 0 | 0 |
| $0.50 | 0 | 0 | $290.00 | $65.12 | 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 | |
| $115.39 | 0 | 0 | $110.00 | $0.05 | 0 | 0 |
| $110.42 | 0 | 0 | $115.00 | $0.06 | 0 | 0 |
| $105.45 | 0 | 0 | $120.00 | $0.08 | 0 | 0 |
| $100.48 | 0 | 0 | $125.00 | $0.11 | 0 | 0 |
| $95.52 | 0 | 0 | $130.00 | $0.14 | 0 | 0 |
| $90.56 | 0 | 0 | $135.00 | $0.17 | 0 | 0 |
| $85.61 | 0 | 0 | $140.00 | $0.22 | 0 | 0 |
| $80.68 | 0 | 0 | $145.00 | $0.28 | 0 | 0 |
| $75.75 | 0 | 0 | $150.00 | $0.34 | 0 | 0 |
| $70.84 | 0 | 0 | $155.00 | $0.42 | 0 | 0 |
| $65.95 | 0 | 0 | $160.00 | $0.52 | 0 | 2 |
| $61.07 | 0 | 0 | $165.00 | $0.63 | 0 | 0 |
| $56.21 | 0 | 0 | $170.00 | $0.77 | 0 | 1 |
| $51.38 | 0 | 0 | $175.00 | $0.93 | 0 | 2 |
| $46.58 | 0 | 1 | $180.00 | $1.12 | 0 | 3 |
| $41.81 | 0 | 0 | $185.00 | $1.35 | 0 | 5 |
| $37.09 | 0 | 0 | $190.00 | $0.85 | 2 | 13 |
| $34.74 | 0 | 0 | $192.50 | $1.30 | 3 | 22 |
| $29.09 | 9 | 0 | $195.00 | $1.92 | 0 | 48 |
| $30.05 | 0 | 0 | $197.50 | $1.80 | 3 | 0 |
| $27.70 | 0 | 1 | $200.00 | $2.22 | 0 | 6 |
| $25.36 | 0 | 0 | $202.50 | $2.37 | 0 | 0 |
| $23.01 | 0 | 2 | $205.00 | $2.52 | 0 | 2 |
| $20.66 | 0 | 0 | $207.50 | $2.67 | 0 | 0 |
| $18.84 | 0 | 2 | $210.00 | $2.71 | 2 | 3 |
| $17.13 | 0 | 0 | $212.50 | $4.13 | 0 | 0 |
| $15.42 | 0 | 2 | $215.00 | $4.92 | 0 | 0 |
| $13.71 | 0 | 0 | $217.50 | $5.71 | 0 | 0 |
| $12.00 | 0 | 27 | $220.00 | $8.50 | 3 | 4 |
| $10.00 | 1 | 0 | $222.50 | $7.40 | 5 | 5 |
| $10.49 | 4 | 3 | $225.00 | $8.72 | 0 | 0 |
| $10.40 | 2 | 3 | $227.50 | $10.13 | 0 | 0 |
| $5.50 | 8 | 8 | $230.00 | $11.56 | 0 | 0 |
| $5.00 | 1 | 7 | $232.50 | $13.17 | 0 | 0 |
| $4.50 | 5 | 9 | $235.00 | $14.81 | 0 | 0 |
| $4.42 | 0 | 0 | $237.50 | $16.44 | 0 | 0 |
| $3.60 | 0 | 82 | $240.00 | $18.13 | 0 | 0 |
| $2.70 | 2 | 0 | $242.50 | $20.09 | 0 | 0 |
| $2.55 | 0 | 3 | $245.00 | $22.09 | 0 | 0 |
| $0.00 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $1.70 | 1 | 4 | $250.00 | $26.66 | 0 | 0 |
| $1.65 | 0 | 7 | $255.00 | $31.23 | 0 | 0 |
| $1.20 | 0 | 9 | $260.00 | $35.81 | 0 | 0 |
| $0.83 | 0 | 15 | $265.00 | $40.47 | 0 | 0 |
| $0.56 | 0 | 13 | $270.00 | $45.24 | 0 | 0 |
| $0.38 | 0 | 0 | $275.00 | $50.10 | 0 | 0 |
| $0.25 | 0 | 6 | $280.00 | $55.03 | 0 | 0 |
| $0.16 | 0 | 4 | $285.00 | $60.00 | 0 | 0 |
| $0.10 | 0 | 0 | $290.00 | $65.00 | 0 | 0 |
Nov 6, 2026 (47个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $115.29 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $110.30 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $105.31 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $100.32 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $95.33 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $90.35 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $85.36 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $80.38 | 0 | 0 | $145.00 | $0.01 | 0 | 0 |
| $75.40 | 0 | 0 | $150.00 | $0.02 | 0 | 0 |
| $70.44 | 0 | 0 | $155.00 | $0.05 | 0 | 0 |
| $65.50 | 0 | 0 | $160.00 | $0.09 | 0 | 1 |
| $60.58 | 0 | 0 | $165.00 | $0.17 | 0 | 3 |
| $55.72 | 0 | 0 | $170.00 | $0.30 | 0 | 3 |
| $50.94 | 0 | 0 | $175.00 | $0.50 | 0 | 3 |
| $46.23 | 0 | 0 | $180.00 | $0.78 | 0 | 2 |
| $41.53 | 0 | 0 | $185.00 | $1.07 | 0 | 0 |
| $36.86 | 0 | 0 | $190.00 | $1.38 | 0 | 0 |
| $32.18 | 0 | 2 | $195.00 | $1.70 | 0 | 3 |
| $27.50 | 0 | 0 | $200.00 | $2.01 | 0 | 155 |
| $0.00 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $23.50 | 0 | 1 | $205.00 | $2.37 | 1 | 1 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $19.74 | 0 | 0 | $210.00 | $4.22 | 0 | 1 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $15.97 | 0 | 3 | $215.00 | $5.46 | 0 | 1 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $11.90 | 2 | 2 | $220.00 | $7.45 | 0 | 3 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $9.50 | 5 | 1 | $225.00 | $9.80 | 0 | 0 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $8.05 | 0 | 2 | $230.00 | $12.53 | 0 | 0 |
| $0.00 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $6.41 | 0 | 8 | $235.00 | $15.89 | 0 | 0 |
| $0.00 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $5.06 | 0 | 2 | $240.00 | $19.54 | 0 | 1 |
| $0.00 | 0 | 0 | $242.50 | $0.00 | 0 | 0 |
| $3.70 | 0 | 0 | $245.00 | $23.20 | 0 | 0 |
| $0.00 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $2.78 | 0 | 2 | $250.00 | $27.29 | 0 | 0 |
| $1.90 | 0 | 3 | $255.00 | $31.44 | 0 | 0 |
| $1.49 | 0 | 0 | $260.00 | $36.05 | 0 | 0 |
| $1.08 | 0 | 0 | $265.00 | $40.67 | 0 | 0 |
| $0.76 | 0 | 1 | $270.00 | $45.38 | 0 | 0 |
| $0.53 | 0 | 1 | $275.00 | $50.19 | 0 | 0 |
| $0.36 | 0 | 0 | $280.00 | $55.08 | 0 | 0 |
| $0.24 | 0 | 0 | $285.00 | $60.02 | 0 | 0 |
| $0.16 | 0 | 0 | $290.00 | $65.00 | 0 | 0 |
Nov 13, 2026 (37个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $115.59 | 0 | 0 | $110.00 | $0.12 | 0 | 0 |
| $110.64 | 0 | 0 | $115.00 | $0.15 | 0 | 0 |
| $105.69 | 0 | 0 | $120.00 | $0.19 | 0 | 0 |
| $100.74 | 0 | 0 | $125.00 | $0.23 | 0 | 0 |
| $95.81 | 0 | 0 | $130.00 | $0.28 | 0 | 0 |
| $90.88 | 0 | 0 | $135.00 | $0.33 | 0 | 0 |
| $85.96 | 0 | 0 | $140.00 | $0.39 | 0 | 0 |
| $81.04 | 0 | 0 | $145.00 | $0.46 | 0 | 0 |
| $76.14 | 0 | 0 | $150.00 | $0.55 | 0 | 0 |
| $71.25 | 0 | 0 | $155.00 | $0.64 | 0 | 0 |
| $66.37 | 0 | 0 | $160.00 | $0.74 | 0 | 0 |
| $61.50 | 0 | 0 | $165.00 | $0.86 | 0 | 0 |
| $56.64 | 0 | 0 | $170.00 | $0.99 | 0 | 0 |
| $51.80 | 0 | 0 | $175.00 | $1.13 | 0 | 0 |
| $46.97 | 0 | 0 | $180.00 | $1.28 | 0 | 0 |
| $42.15 | 0 | 0 | $185.00 | $1.45 | 0 | 0 |
| $37.34 | 0 | 0 | $190.00 | $1.63 | 0 | 4 |
| $32.58 | 0 | 0 | $195.00 | $1.90 | 1 | 2 |
| $28.22 | 0 | 0 | $200.00 | $2.78 | 1 | 156 |
| $23.91 | 0 | 0 | $205.00 | $3.16 | 0 | 3 |
| $20.44 | 0 | 0 | $210.00 | $4.67 | 0 | 2 |
| $17.47 | 1 | 0 | $215.00 | $5.78 | 1 | 1 |
| $12.60 | 1 | 0 | $220.00 | $7.95 | 0 | 1 |
| $11.50 | 2 | 3 | $225.00 | $10.20 | 0 | 0 |
| $8.80 | 0 | 3 | $230.00 | $11.05 | 1 | 0 |
| $6.80 | 0 | 3 | $235.00 | $16.04 | 0 | 0 |
| $5.05 | 1 | 3 | $240.00 | $19.16 | 0 | 0 |
| $3.93 | 1 | 2 | $245.00 | $23.20 | 0 | 0 |
| $2.96 | 0 | 5 | $250.00 | $27.26 | 0 | 0 |
| $2.30 | 0 | 2 | $255.00 | $31.63 | 0 | 0 |
| $1.97 | 0 | 2 | $260.00 | $36.31 | 0 | 0 |
| $1.63 | 0 | 1 | $265.00 | $41.00 | 0 | 0 |
| $1.35 | 0 | 0 | $270.00 | $45.75 | 0 | 0 |
| $1.13 | 0 | 0 | $275.00 | $50.56 | 0 | 0 |
| $0.95 | 0 | 6 | $280.00 | $55.40 | 0 | 0 |
| $0.80 | 0 | 0 | $285.00 | $60.28 | 0 | 0 |
| $0.67 | 0 | 0 | $290.00 | $65.19 | 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 12:01，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。
思爱普 讨论区 0 条评论