星巴克
SBUX
97.52
+0.64
+0.66%
星巴克
US · SBUX
#183 按市值排名
上市于 1992
97.52
+0.64
+0.66%
实时 - 追踪5344个代码 - 心跳于449秒前
· 2026-10-16 20:01
✦ 今日期权资金流向
看涨占优
16214 11876
■ 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35.76%——对应一个标准差的波动区间大约为$88.04–$107.00。
期权隐含区间（约68%概率），27天
$88.04现价 $97.52$107.00
分析师目标价区间（约12个月）
$105.00均值 $118.13$143.00
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 9 $93.00 | 看涨 | $0.04 | 3,194 | 213 | 55.81% |
| Oct 23 $96.00 | 看跌 | $0.95 | 1,605 | 83 | 30.61% |
| Oct 16 $97.00 | 看跌 | $0.73 | 1,587 | 1,885 | 57.60% |
| Oct 16 $97.00 | 看涨 | $0.72 | 1,541 | 3,213 | 58.59% |
| Sep 25 $94.00 | 看跌 | $0.70 | 1,483 | 583 | 25.96% |
| Oct 30 $104.00 | 看涨 | $1.05 | 1,149 | 115 | 40.13% |
| Oct 9 $91.00 | 看涨 | $0.63 | 1,059 | 1,043 | 59.79% |
| Oct 16 $98.00 | 看涨 | $0.31 | 828 | 794 | 60.42% |
| Oct 16 $95.00 | 看涨 | $2.06 | 780 | 1,252 | 64.22% |
| Oct 16 $100.00 | 看涨 | $0.06 | 578 | 2,419 | 71.75% |
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 (46个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $41.99 | 0 | 1 | $55.00 | $0.00 | 0 | 0 |
| $36.99 | 0 | 1 | $60.00 | $0.00 | 0 | 0 |
| $32.00 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $27.00 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $22.01 | 0 | 0 | $75.00 | $0.00 | 0 | 5 |
| $17.03 | 0 | 0 | $80.00 | $0.02 | 0 | 0 |
| $12.07 | 0 | 0 | $85.00 | $0.02 | 6 | 3 |
| $11.08 | 0 | 0 | $86.00 | $0.06 | 0 | 0 |
| $10.10 | 0 | 0 | $87.00 | $0.06 | 6 | 0 |
| $9.12 | 0 | 0 | $88.00 | $0.10 | 0 | 0 |
| $8.15 | 0 | 1 | $89.00 | $0.13 | 0 | 6 |
| $7.18 | 0 | 0 | $90.00 | $0.11 | 7 | 32 |
| $6.22 | 0 | 0 | $91.00 | $0.24 | 8 | 19 |
| $5.27 | 0 | 0 | $92.00 | $0.27 | 19 | 45 |
| $3.28 | 71 | 2 | $93.00 | $0.48 | 17 | 238 |
| $2.52 | 1 | 1 | $94.00 | $0.70 | 1,483 | 583 |
| $1.90 | 31 | 51 | $95.00 | $1.03 | 211 | 224 |
| $1.19 | 495 | 5 | $96.00 | $1.54 | 437 | 212 |
| $0.81 | 342 | 94 | $97.00 | $2.11 | 495 | 118 |
| $0.53 | 80 | 565 | $98.00 | $2.83 | 79 | 98 |
| $0.34 | 373 | 171 | $99.00 | $3.45 | 32 | 147 |
| $0.20 | 73 | 219 | $100.00 | $4.34 | 32 | 239 |
| $0.16 | 48 | 59 | $101.00 | $5.50 | 4 | 78 |
| $0.10 | 57 | 354 | $102.00 | $5.34 | 0 | 65 |
| $0.09 | 2 | 95 | $103.00 | $6.33 | 0 | 93 |
| $0.09 | 0 | 52 | $104.00 | $7.33 | 0 | 21 |
| $0.03 | 44 | 165 | $105.00 | $8.33 | 0 | 26 |
| $0.03 | 0 | 133 | $106.00 | $9.33 | 0 | 3 |
| $0.02 | 0 | 89 | $107.00 | $10.33 | 0 | 0 |
| $0.01 | 0 | 45 | $108.00 | $11.33 | 0 | 0 |
| $0.08 | 2 | 23 | $109.00 | $12.33 | 0 | 0 |
| $0.01 | 3 | 292 | $110.00 | $13.33 | 0 | 0 |
| $0.03 | 2 | 886 | $111.00 | $14.33 | 0 | 0 |
| $0.00 | 0 | 630 | $112.00 | $15.33 | 0 | 0 |
| $0.00 | 0 | 138 | $113.00 | $16.33 | 0 | 0 |
| $0.00 | 0 | 122 | $114.00 | $17.33 | 0 | 0 |
| $0.00 | 0 | 107 | $115.00 | $18.33 | 0 | 0 |
| $0.00 | 0 | 327 | $116.00 | $19.33 | 0 | 0 |
| $0.00 | 0 | 33 | $117.00 | $20.33 | 0 | 0 |
| $0.00 | 0 | 56 | $118.00 | $21.33 | 0 | 0 |
| $0.00 | 0 | 17 | $119.00 | $22.33 | 0 | 0 |
| $0.00 | 0 | 41 | $120.00 | $23.33 | 0 | 0 |
| $0.00 | 0 | 21 | $121.00 | $24.33 | 0 | 0 |
| $0.00 | 0 | 24 | $122.00 | $25.33 | 0 | 0 |
| $0.00 | 0 | 22 | $125.00 | $28.33 | 0 | 0 |
| $0.00 | 0 | 2 | $130.00 | $33.33 | 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 | |
| $39.80 | 1 | 2 | $55.00 | $0.00 | 0 | 1 |
| $34.03 | 0 | 3 | $60.00 | $0.00 | 0 | 11 |
| $29.03 | 0 | 3 | $65.00 | $0.00 | 0 | 0 |
| $24.38 | 2 | 2 | $70.00 | $0.00 | 0 | 3 |
| $19.03 | 0 | 4 | $75.00 | $0.00 | 0 | 6 |
| $14.03 | 0 | 6 | $80.00 | $0.00 | 0 | 0 |
| $12.03 | 0 | 0 | $82.00 | $0.00 | 0 | 0 |
| $11.03 | 0 | 10 | $83.00 | $0.00 | 0 | 0 |
| $10.03 | 0 | 10 | $84.00 | $0.00 | 0 | 0 |
| $10.06 | 1 | 1 | $85.00 | $0.00 | 0 | 63 |
| $9.13 | 1 | 1 | $86.00 | $0.01 | 6 | 6 |
| $7.03 | 0 | 0 | $87.00 | $0.00 | 0 | 8 |
| $6.04 | 0 | 0 | $88.00 | $0.00 | 0 | 34 |
| $5.04 | 0 | 14 | $89.00 | $0.01 | 0 | 119 |
| $4.06 | 0 | 7 | $90.00 | $0.01 | 3 | 215 |
| $3.90 | 6 | 32 | $91.00 | $0.02 | 7 | 833 |
| $2.29 | 0 | 11 | $92.00 | $0.05 | 10 | 434 |
| $1.12 | 2 | 116 | $93.00 | $0.12 | 67 | 498 |
| $1.05 | 81 | 580 | $94.00 | $0.40 | 117 | 620 |
| $0.58 | 78 | 695 | $95.00 | $1.03 | 40 | 608 |
| $0.25 | 516 | 872 | $96.00 | $1.80 | 74 | 124 |
| $0.03 | 212 | 728 | $97.00 | $2.48 | 57 | 121 |
| $0.03 | 140 | 688 | $98.00 | $3.91 | 2 | 0 |
| $0.02 | 18 | 381 | $99.00 | $4.57 | 74 | 0 |
| $0.02 | 15 | 533 | $100.00 | $6.04 | 0 | 0 |
| $0.02 | 2 | 413 | $101.00 | $7.04 | 0 | 0 |
| $0.02 | 1 | 80 | $102.00 | $8.04 | 0 | 0 |
| $0.01 | 1 | 143 | $103.00 | $9.04 | 0 | 0 |
| $0.03 | 1 | 438 | $104.00 | $10.04 | 0 | 1 |
| $0.02 | 1 | 84 | $105.00 | $11.04 | 0 | 0 |
| $0.00 | 0 | 58 | $106.00 | $12.04 | 0 | 0 |
| $0.00 | 0 | 138 | $107.00 | $13.04 | 0 | 0 |
| $0.01 | 1 | 240 | $108.00 | $14.04 | 0 | 0 |
| $0.00 | 0 | 37 | $109.00 | $15.04 | 0 | 0 |
| $0.00 | 0 | 119 | $110.00 | $16.04 | 0 | 0 |
| $0.00 | 0 | 37 | $111.00 | $17.04 | 0 | 0 |
| $0.00 | 0 | 152 | $112.00 | $18.04 | 0 | 0 |
| $0.00 | 0 | 46 | $113.00 | $19.04 | 0 | 0 |
| $0.00 | 0 | 45 | $114.00 | $20.04 | 0 | 0 |
| $0.00 | 0 | 47 | $115.00 | $21.04 | 0 | 0 |
| $0.00 | 0 | 25 | $116.00 | $22.04 | 0 | 0 |
| $0.01 | 19 | 17 | $117.00 | $23.04 | 0 | 0 |
| $0.00 | 0 | 33 | $118.00 | $24.05 | 2 | 0 |
| $0.00 | 0 | 16 | $119.00 | $25.04 | 0 | 0 |
| $0.00 | 0 | 30 | $120.00 | $26.04 | 0 | 0 |
| $0.00 | 0 | 3 | $121.00 | $27.04 | 0 | 0 |
| $0.00 | 0 | 26 | $122.00 | $28.04 | 0 | 0 |
| $0.00 | 0 | 27 | $125.00 | $30.60 | 1 | 0 |
| $0.00 | 0 | 16 | $130.00 | $36.04 | 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 | |
| $38.21 | 0 | 0 | $55.00 | $0.00 | 0 | 6 |
| $33.21 | 0 | 0 | $60.00 | $0.00 | 0 | 1 |
| $28.21 | 0 | 0 | $65.00 | $0.00 | 0 | 3 |
| $23.21 | 0 | 1 | $70.00 | $0.00 | 0 | 3 |
| $18.21 | 0 | 0 | $75.00 | $0.00 | 0 | 2 |
| $13.22 | 0 | 1 | $80.00 | $0.02 | 0 | 16 |
| $11.23 | 0 | 3 | $82.00 | $0.03 | 0 | 11 |
| $10.23 | 0 | 3 | $83.00 | $0.03 | 0 | 49 |
| $9.23 | 0 | 1 | $84.00 | $0.04 | 0 | 7 |
| $8.24 | 0 | 1 | $85.00 | $0.01 | 10 | 296 |
| $7.24 | 0 | 5 | $86.00 | $0.01 | 38 | 106 |
| $6.25 | 0 | 3 | $87.00 | $0.01 | 9 | 224 |
| $5.25 | 0 | 11 | $88.00 | $0.01 | 14 | 387 |
| $2.50 | 11 | 21 | $89.00 | $0.03 | 29 | 377 |
| $1.20 | 39 | 1,014 | $90.00 | $0.11 | 146 | 1,357 |
| $0.63 | 1,059 | 1,043 | $91.00 | $0.41 | 97 | 316 |
| $0.18 | 25 | 360 | $92.00 | $0.93 | 66 | 782 |
| $0.04 | 3,194 | 213 | $93.00 | $1.80 | 20 | 538 |
| $0.03 | 32 | 319 | $94.00 | $2.42 | 2 | 434 |
| $0.03 | 32 | 410 | $95.00 | $3.45 | 6 | 510 |
| $0.03 | 23 | 1,932 | $96.00 | $3.47 | 3 | 1,227 |
| $0.01 | 33 | 524 | $97.00 | $3.89 | 0 | 53 |
| $0.02 | 10 | 981 | $98.00 | $4.86 | 0 | 19 |
| $0.20 | 10 | 660 | $99.00 | $5.85 | 0 | 0 |
| $0.04 | 10 | 1,059 | $100.00 | $6.85 | 0 | 1 |
| $0.01 | 1 | 274 | $101.00 | $7.85 | 0 | 0 |
| $0.03 | 0 | 106 | $102.00 | $8.85 | 0 | 1 |
| $0.02 | 4 | 91 | $103.00 | $9.85 | 0 | 0 |
| $0.01 | 3 | 146 | $104.00 | $10.84 | 0 | 1 |
| $0.16 | 3 | 183 | $105.00 | $11.84 | 0 | 0 |
| $0.02 | 0 | 265 | $106.00 | $12.84 | 0 | 0 |
| $0.02 | 0 | 23 | $107.00 | $13.84 | 0 | 0 |
| $0.02 | 0 | 17 | $108.00 | $14.84 | 0 | 0 |
| $0.02 | 0 | 5 | $109.00 | $15.84 | 0 | 0 |
| $0.02 | 0 | 8 | $110.00 | $16.83 | 0 | 0 |
| $0.01 | 16 | 555 | $111.00 | $17.83 | 0 | 0 |
| $0.01 | 0 | 29 | $112.00 | $18.83 | 0 | 0 |
| $0.01 | 0 | 173 | $113.00 | $19.83 | 0 | 0 |
| $0.01 | 0 | 9 | $114.00 | $20.83 | 0 | 0 |
| $0.01 | 0 | 13 | $115.00 | $21.82 | 0 | 0 |
| $0.01 | 0 | 9 | $116.00 | $22.82 | 0 | 0 |
| $0.00 | 0 | 16 | $117.00 | $23.82 | 0 | 0 |
| $0.00 | 0 | 0 | $118.00 | $24.82 | 0 | 0 |
| $0.00 | 0 | 16 | $119.00 | $25.82 | 0 | 0 |
| $0.00 | 0 | 1 | $120.00 | $26.82 | 0 | 0 |
| $0.00 | 0 | 2 | $121.00 | $27.82 | 0 | 0 |
| $0.00 | 0 | 2 | $122.00 | $28.82 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $31.82 | 0 | 0 |
| $0.00 | 0 | 2 | $130.00 | $36.81 | 0 | 0 |
Oct 16, 2026 (45个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $43.25 | 0 | 5 | $50.00 | $0.00 | 0 | 104 |
| $38.25 | 0 | 1 | $55.00 | $0.00 | 0 | 43 |
| $33.25 | 0 | 0 | $60.00 | $0.00 | 0 | 32 |
| $28.25 | 0 | 0 | $65.00 | $0.00 | 0 | 239 |
| $23.25 | 0 | 27 | $70.00 | $0.00 | 0 | 549 |
| $18.25 | 0 | 133 | $75.00 | $0.00 | 0 | 808 |
| $15.25 | 6 | 31 | $80.00 | $0.01 | 1 | 598 |
| $13.91 | 1 | 15 | $82.00 | $0.00 | 0 | 14 |
| $10.25 | 0 | 15 | $83.00 | $0.00 | 0 | 26 |
| $11.69 | 1 | 2 | $84.00 | $0.01 | 0 | 46 |
| $10.76 | 1 | 58 | $85.00 | $0.02 | 0 | 2,243 |
| $9.67 | 1 | 2 | $86.00 | $0.01 | 10 | 242 |
| $8.74 | 1 | 518 | $87.00 | $0.01 | 151 | 1,032 |
| $8.50 | 2 | 513 | $88.00 | $0.01 | 6 | 365 |
| $7.10 | 10 | 677 | $89.00 | $0.01 | 41 | 465 |
| $6.30 | 10 | 713 | $90.00 | $0.02 | 145 | 2,744 |
| $5.30 | 181 | 1,637 | $91.00 | $0.01 | 68 | 610 |
| $4.40 | 41 | 1,012 | $92.00 | $0.21 | 220 | 1,077 |
| $2.73 | 93 | 431 | $93.00 | $0.02 | 116 | 614 |
| $3.12 | 287 | 473 | $94.00 | $0.06 | 171 | 536 |
| $2.06 | 780 | 1,252 | $95.00 | $0.14 | 279 | 3,601 |
| $1.00 | 467 | 453 | $96.00 | $0.40 | 138 | 210 |
| $0.72 | 1,541 | 3,213 | $97.00 | $0.73 | 1,587 | 1,885 |
| $0.31 | 828 | 794 | $98.00 | $2.38 | 1 | 73 |
| $0.08 | 144 | 552 | $99.00 | $5.79 | 0 | 0 |
| $0.06 | 578 | 2,419 | $100.00 | $4.00 | 4 | 387 |
| $0.01 | 193 | 113 | $101.00 | $7.78 | 0 | 0 |
| $0.04 | 15 | 78 | $102.00 | $8.78 | 0 | 0 |
| $0.24 | 2 | 246 | $103.00 | $9.77 | 0 | 0 |
| $0.01 | 1 | 261 | $104.00 | $10.77 | 0 | 0 |
| $0.04 | 17 | 4,526 | $105.00 | $10.23 | 1 | 251 |
| $0.01 | 1 | 232 | $106.00 | $12.76 | 0 | 0 |
| $0.00 | 0 | 10 | $107.00 | $13.76 | 0 | 0 |
| $0.00 | 0 | 372 | $108.00 | $14.76 | 0 | 0 |
| $0.00 | 0 | 5 | $109.00 | $15.76 | 0 | 0 |
| $0.03 | 4 | 1,814 | $110.00 | $16.76 | 0 | 109 |
| $0.01 | 6 | 5,664 | $115.00 | $21.76 | 0 | 0 |
| $0.03 | 11 | 1,949 | $120.00 | $26.76 | 0 | 0 |
| $0.01 | 2 | 562 | $125.00 | $31.76 | 0 | 0 |
| $0.01 | 5 | 145 | $130.00 | $36.76 | 0 | 0 |
| $0.00 | 0 | 71 | $135.00 | $41.75 | 0 | 0 |
| $0.00 | 0 | 77 | $140.00 | $46.75 | 0 | 0 |
| $0.00 | 0 | 76 | $145.00 | $51.75 | 0 | 0 |
| $0.00 | 0 | 91 | $150.00 | $56.75 | 0 | 0 |
| $0.00 | 0 | 12 | $155.00 | $61.75 | 0 | 0 |
Oct 23, 2026 (50个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $41.88 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $36.88 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $31.88 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $26.88 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $22.34 | 1 | 1 | $75.00 | $0.00 | 0 | 1 |
| $17.45 | 1 | 1 | $80.00 | $0.00 | 0 | 8 |
| $15.88 | 0 | 0 | $81.00 | $0.00 | 0 | 0 |
| $15.85 | 10 | 10 | $82.00 | $0.00 | 0 | 27 |
| $13.88 | 0 | 0 | $83.00 | $0.01 | 0 | 26 |
| $13.05 | 2 | 0 | $84.00 | $0.04 | 3 | 137 |
| $11.79 | 17 | 30 | $85.00 | $0.02 | 7 | 134 |
| $10.88 | 0 | 1 | $86.00 | $0.02 | 3 | 193 |
| $10.05 | 12 | 24 | $87.00 | $0.04 | 12 | 455 |
| $8.89 | 2 | 43 | $88.00 | $0.04 | 180 | 488 |
| $7.91 | 0 | 2 | $89.00 | $0.05 | 27 | 292 |
| $7.44 | 11 | 66 | $90.00 | $0.08 | 92 | 523 |
| $6.16 | 50 | 169 | $91.00 | $0.12 | 238 | 387 |
| $5.12 | 38 | 86 | $92.00 | $0.20 | 48 | 132 |
| $4.48 | 8 | 247 | $93.00 | $0.27 | 131 | 522 |
| $3.36 | 15 | 87 | $94.00 | $0.50 | 125 | 136 |
| $3.15 | 79 | 262 | $95.00 | $0.56 | 320 | 244 |
| $2.09 | 82 | 305 | $96.00 | $0.95 | 1,605 | 83 |
| $1.78 | 182 | 260 | $97.00 | $1.26 | 129 | 104 |
| $1.30 | 324 | 541 | $98.00 | $1.96 | 62 | 83 |
| $0.89 | 180 | 303 | $99.00 | $2.67 | 9 | 34 |
| $0.59 | 516 | 814 | $100.00 | $3.37 | 4 | 19 |
| $0.37 | 101 | 124 | $101.00 | $4.60 | 0 | 6 |
| $0.36 | 17 | 125 | $102.00 | $5.43 | 0 | 1 |
| $0.14 | 8 | 331 | $103.00 | $6.38 | 0 | 0 |
| $0.03 | 34 | 309 | $104.00 | $6.57 | 1 | 1 |
| $0.05 | 16 | 84 | $105.00 | $8.31 | 0 | 0 |
| $0.05 | 0 | 343 | $106.00 | $9.29 | 0 | 0 |
| $0.04 | 0 | 394 | $107.00 | $10.28 | 0 | 0 |
| $0.02 | 2 | 42 | $108.00 | $11.27 | 0 | 0 |
| $0.02 | 0 | 13 | $109.00 | $12.27 | 0 | 0 |
| $0.02 | 0 | 42 | $110.00 | $13.26 | 0 | 0 |
| $0.01 | 0 | 1 | $111.00 | $14.26 | 0 | 0 |
| $0.01 | 0 | 19 | $112.00 | $15.25 | 0 | 0 |
| $0.01 | 0 | 0 | $113.00 | $16.25 | 0 | 0 |
| $0.01 | 0 | 0 | $114.00 | $17.25 | 0 | 0 |
| $0.01 | 0 | 24 | $115.00 | $18.24 | 0 | 0 |
| $0.00 | 0 | 5 | $116.00 | $19.24 | 0 | 0 |
| $0.00 | 0 | 2 | $117.00 | $20.24 | 0 | 0 |
| $0.00 | 0 | 0 | $118.00 | $21.24 | 0 | 0 |
| $0.00 | 0 | 0 | $119.00 | $22.24 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $23.24 | 0 | 0 |
| $0.00 | 0 | 0 | $121.00 | $24.23 | 0 | 0 |
| $0.00 | 0 | 0 | $122.00 | $25.23 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $28.23 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $33.23 | 0 | 0 |
Oct 30, 2026 (44个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $41.90 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $36.91 | 0 | 0 | $60.00 | $0.00 | 0 | 3 |
| $31.92 | 0 | 0 | $65.00 | $0.00 | 0 | 6 |
| $26.93 | 0 | 1 | $70.00 | $0.01 | 0 | 411 |
| $21.96 | 0 | 0 | $75.00 | $0.03 | 0 | 44 |
| $17.50 | 20 | 22 | $80.00 | $0.05 | 37 | 305 |
| $16.05 | 0 | 0 | $81.00 | $0.15 | 2 | 0 |
| $15.10 | 0 | 0 | $82.00 | $0.16 | 6 | 93 |
| $14.16 | 0 | 0 | $83.00 | $0.16 | 5 | 205 |
| $13.22 | 0 | 0 | $84.00 | $0.15 | 4 | 109 |
| $12.29 | 0 | 10 | $85.00 | $0.24 | 116 | 258 |
| $11.35 | 0 | 2 | $86.00 | $0.30 | 24 | 220 |
| $10.83 | 12 | 2 | $87.00 | $0.42 | 28 | 114 |
| $9.63 | 0 | 4 | $88.00 | $0.51 | 19 | 191 |
| $8.79 | 0 | 0 | $89.00 | $0.68 | 95 | 181 |
| $8.10 | 1 | 52 | $90.00 | $0.92 | 34 | 538 |
| $6.97 | 11 | 72 | $91.00 | $1.11 | 316 | 742 |
| $6.35 | 77 | 626 | $92.00 | $1.39 | 149 | 342 |
| $5.73 | 15 | 232 | $93.00 | $1.53 | 89 | 266 |
| $5.23 | 7 | 148 | $94.00 | $1.86 | 125 | 228 |
| $4.61 | 38 | 307 | $95.00 | $2.21 | 174 | 200 |
| $3.85 | 12 | 197 | $96.00 | $2.65 | 37 | 78 |
| $3.65 | 26 | 370 | $97.00 | $3.20 | 207 | 8 |
| $3.15 | 24 | 157 | $98.00 | $3.85 | 12 | 56 |
| $2.70 | 41 | 48 | $99.00 | $4.49 | 0 | 11 |
| $2.25 | 103 | 504 | $100.00 | $5.22 | 3 | 49 |
| $1.73 | 11 | 119 | $101.00 | $5.64 | 0 | 8 |
| $1.55 | 27 | 705 | $102.00 | $6.24 | 0 | 15 |
| $1.17 | 31 | 296 | $103.00 | $6.99 | 0 | 8 |
| $1.05 | 1,149 | 115 | $104.00 | $7.86 | 0 | 39 |
| $0.71 | 12 | 323 | $105.00 | $8.74 | 0 | 0 |
| $0.43 | 11 | 272 | $106.00 | $9.63 | 0 | 0 |
| $0.51 | 9 | 371 | $107.00 | $10.51 | 0 | 0 |
| $0.34 | 1 | 163 | $108.00 | $11.40 | 0 | 0 |
| $0.28 | 12 | 30 | $109.00 | $12.33 | 0 | 0 |
| $0.35 | 11 | 311 | $110.00 | $13.29 | 0 | 0 |
| $0.19 | 0 | 82 | $111.00 | $14.25 | 0 | 0 |
| $0.11 | 2 | 26 | $112.00 | $15.20 | 0 | 0 |
| $0.10 | 0 | 660 | $113.00 | $16.16 | 0 | 0 |
| $0.07 | 0 | 7 | $114.00 | $17.14 | 0 | 0 |
| $0.06 | 0 | 149 | $115.00 | $18.13 | 0 | 0 |
| $0.01 | 0 | 1 | $120.00 | $23.12 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $28.12 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $33.12 | 0 | 0 |
Nov 6, 2026 (41个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $41.88 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $36.88 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $31.88 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $26.88 | 0 | 0 | $70.00 | $0.00 | 0 | 160 |
| $21.88 | 0 | 0 | $75.00 | $0.02 | 0 | 4 |
| $16.94 | 0 | 5 | $80.00 | $0.13 | 0 | 61 |
| $15.97 | 0 | 0 | $81.00 | $0.11 | 2 | 1 |
| $15.02 | 0 | 1 | $82.00 | $0.16 | 3 | 11 |
| $14.09 | 0 | 2 | $83.00 | $0.27 | 4 | 49 |
| $13.15 | 0 | 2 | $84.00 | $0.37 | 1 | 26 |
| $13.00 | 1 | 3 | $85.00 | $0.32 | 8 | 212 |
| $11.34 | 0 | 1 | $86.00 | $0.55 | 0 | 52 |
| $10.47 | 0 | 4 | $87.00 | $0.57 | 1 | 9 |
| $9.60 | 0 | 25 | $88.00 | $0.73 | 4 | 99 |
| $8.82 | 0 | 21 | $89.00 | $0.92 | 7 | 11 |
| $8.88 | 1 | 117 | $90.00 | $0.96 | 5 | 78 |
| $7.65 | 3 | 103 | $91.00 | $1.32 | 24 | 40 |
| $7.10 | 11 | 67 | $92.00 | $1.62 | 4 | 34 |
| $5.89 | 0 | 43 | $93.00 | $1.89 | 22 | 101 |
| $5.28 | 2 | 229 | $94.00 | $2.20 | 1 | 32 |
| $4.80 | 29 | 68 | $95.00 | $2.62 | 17 | 96 |
| $4.27 | 33 | 112 | $96.00 | $3.15 | 2 | 43 |
| $4.05 | 1 | 84 | $97.00 | $3.78 | 10 | 28 |
| $3.20 | 5 | 86 | $98.00 | $4.05 | 23 | 50 |
| $2.95 | 16 | 234 | $99.00 | $5.03 | 0 | 31 |
| $2.56 | 27 | 195 | $100.00 | $5.13 | 9 | 7 |
| $2.09 | 13 | 57 | $101.00 | $6.32 | 0 | 3 |
| $1.74 | 3 | 99 | $102.00 | $6.99 | 0 | 0 |
| $1.50 | 1 | 87 | $103.00 | $7.66 | 0 | 2 |
| $1.26 | 0 | 278 | $104.00 | $8.47 | 0 | 16 |
| $1.08 | 2 | 161 | $105.00 | $9.28 | 0 | 16 |
| $0.75 | 30 | 66 | $106.00 | $10.09 | 0 | 0 |
| $0.61 | 13 | 86 | $107.00 | $10.90 | 0 | 0 |
| $0.00 | 0 | 0 | $108.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $109.00 | $0.00 | 0 | 0 |
| $0.41 | 1 | 49 | $110.00 | $13.51 | 0 | 0 |
| $0.00 | 0 | 0 | $111.00 | $0.00 | 0 | 0 |
| $0.17 | 1 | 14 | $115.00 | $17.94 | 4 | 0 |
| $0.17 | 0 | 18 | $120.00 | $23.35 | 0 | 0 |
| $0.13 | 0 | 0 | $125.00 | $28.29 | 0 | 0 |
| $0.09 | 0 | 0 | $130.00 | $33.25 | 0 | 0 |
Nov 13, 2026 (38个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $41.88 | 0 | 0 | $55.00 | $0.02 | 0 | 0 |
| $36.89 | 0 | 0 | $60.00 | $0.04 | 0 | 0 |
| $31.91 | 0 | 0 | $65.00 | $0.06 | 0 | 0 |
| $26.95 | 0 | 3 | $70.00 | $0.10 | 0 | 3 |
| $22.01 | 0 | 0 | $75.00 | $0.17 | 0 | 3 |
| $17.10 | 0 | 0 | $80.00 | $0.22 | 2 | 79 |
| $16.12 | 0 | 0 | $81.00 | $0.25 | 2 | 0 |
| $15.14 | 0 | 1 | $82.00 | $0.30 | 1 | 27 |
| $14.20 | 0 | 0 | $83.00 | $0.38 | 0 | 93 |
| $13.27 | 0 | 0 | $84.00 | $0.46 | 0 | 15 |
| $12.34 | 0 | 0 | $85.00 | $0.52 | 2 | 136 |
| $12.37 | 1 | 0 | $86.00 | $0.59 | 1 | 45 |
| $11.59 | 1 | 0 | $87.00 | $0.82 | 2 | 63 |
| $10.55 | 1 | 2 | $88.00 | $1.07 | 2 | 30 |
| $9.70 | 1 | 23 | $89.00 | $1.31 | 0 | 23 |
| $8.26 | 0 | 4 | $90.00 | $1.54 | 12 | 29 |
| $7.56 | 0 | 16 | $91.00 | $1.66 | 1 | 20 |
| $6.86 | 0 | 5 | $92.00 | $2.20 | 0 | 13 |
| $6.50 | 1 | 46 | $93.00 | $2.23 | 6 | 3 |
| $5.53 | 1 | 70 | $94.00 | $2.63 | 4 | 41 |
| $5.27 | 4 | 21 | $95.00 | $3.21 | 535 | 666 |
| $4.88 | 5 | 4 | $96.00 | $3.71 | 0 | 333 |
| $4.15 | 1 | 37 | $97.00 | $4.25 | 0 | 11 |
| $3.65 | 13 | 18 | $98.00 | $4.79 | 0 | 3 |
| $3.38 | 2 | 14 | $99.00 | $5.49 | 0 | 0 |
| $2.77 | 24 | 55 | $100.00 | $5.90 | 2 | 4 |
| $2.50 | 10 | 35 | $101.00 | $6.91 | 0 | 0 |
| $2.09 | 18 | 7 | $102.00 | $7.61 | 0 | 0 |
| $1.78 | 3 | 6 | $103.00 | $8.32 | 0 | 0 |
| $1.55 | 5 | 34 | $104.00 | $9.03 | 0 | 28 |
| $1.23 | 11 | 72 | $105.00 | $9.79 | 0 | 0 |
| $1.17 | 51 | 12 | $106.00 | $10.69 | 0 | 0 |
| $0.95 | 4 | 2 | $107.00 | $11.60 | 0 | 1 |
| $0.55 | 35 | 2 | $110.00 | $14.31 | 0 | 0 |
| $0.21 | 0 | 3 | $115.00 | $18.83 | 0 | 0 |
| $0.07 | 0 | 0 | $120.00 | $23.69 | 0 | 0 |
| $0.02 | 0 | 0 | $125.00 | $28.63 | 0 | 0 |
| $0.01 | 0 | 0 | $130.00 | $33.59 | 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 12:13，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 20:01:30 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
星巴克 讨论区 0 条评论