SK海力士
SKHY
136.49
-9.62
-6.58%
SK海力士
US · SKHY
#13 按市值排名
上市于 2026
136.49
-9.62
-6.58%
实时 - 追踪5344个代码 - 心跳于37秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
162085 62907
■ 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64.06%——对应一个标准差的波动区间大约为$112.71–$160.27。
期权隐含区间（约68%概率），27天
$112.71现价 $136.49$160.27
分析师目标价区间（约12个月）
$200.00均值 $254.70$320.00
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 $150.00 | 看涨 | $1.18 | 17,488 | 19,097 | 142.83% |
| Oct 16 $145.00 | 看涨 | $2.99 | 11,303 | 4,084 | 137.27% |
| Oct 2 $195.00 | 看涨 | $1.83 | 9,975 | 4,416 | 109.46% |
| Oct 16 $140.00 | 看涨 | $6.70 | 9,934 | 3,087 | 109.24% |
| Oct 2 $200.00 | 看涨 | $0.60 | 8,612 | 5,246 | 116.01% |
| Oct 2 $190.00 | 看涨 | $4.60 | 6,462 | 4,905 | 107.71% |
| Oct 23 $150.00 | 看涨 | $0.84 | 4,369 | 1,432 | 63.41% |
| Oct 23 $160.00 | 看涨 | $0.21 | 4,201 | 5,005 | 66.07% |
| Oct 16 $155.00 | 看涨 | $0.36 | 4,097 | 5,108 | 150.65% |
| Oct 23 $145.00 | 看涨 | $1.68 | 4,072 | 987 | 62.40% |
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 (85个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $159.23 | 0 | 7 | $25.00 | $0.00 | 0 | 14 |
| $154.23 | 0 | 1 | $30.00 | $0.00 | 0 | 22 |
| $149.23 | 0 | 1 | $35.00 | $0.01 | 2 | 24 |
| $144.23 | 0 | 0 | $40.00 | $0.11 | 2 | 14 |
| $139.23 | 0 | 0 | $45.00 | $0.00 | 0 | 5 |
| $134.24 | 0 | 0 | $50.00 | $0.00 | 0 | 62 |
| $129.24 | 0 | 0 | $55.00 | $0.00 | 0 | 22 |
| $124.24 | 0 | 0 | $60.00 | $0.00 | 0 | 3 |
| $119.24 | 0 | 0 | $65.00 | $0.00 | 0 | 1,547 |
| $114.24 | 0 | 0 | $70.00 | $0.00 | 0 | 4 |
| $109.24 | 0 | 0 | $75.00 | $0.00 | 0 | 7 |
| $104.24 | 0 | 0 | $80.00 | $0.00 | 0 | 9 |
| $99.24 | 0 | 0 | $85.00 | $0.00 | 0 | 11 |
| $94.24 | 0 | 11 | $90.00 | $0.00 | 0 | 18 |
| $89.25 | 0 | 0 | $95.00 | $0.00 | 0 | 137 |
| $86.05 | 11 | 12 | $100.00 | $0.01 | 1 | 419 |
| $79.25 | 0 | 2 | $105.00 | $0.00 | 0 | 92 |
| $74.25 | 0 | 2 | $110.00 | $0.00 | 0 | 98 |
| $69.25 | 0 | 0 | $115.00 | $0.00 | 0 | 278 |
| $64.25 | 0 | 3 | $120.00 | $0.00 | 0 | 378 |
| $59.25 | 0 | 0 | $125.00 | $0.00 | 0 | 1,120 |
| $55.19 | 1 | 14 | $130.00 | $0.01 | 0 | 184 |
| $49.41 | 2 | 18 | $135.00 | $0.01 | 0 | 699 |
| $46.42 | 3 | 17 | $138.00 | $0.02 | 0 | 25 |
| $45.45 | 8 | 15 | $139.00 | $0.02 | 0 | 23 |
| $48.80 | 18 | 27 | $140.00 | $0.01 | 20 | 352 |
| $47.82 | 58 | 78 | $141.00 | $0.02 | 0 | 88 |
| $50.44 | 143 | 118 | $142.00 | $0.03 | 2 | 56 |
| $50.32 | 378 | 116 | $143.00 | $0.03 | 0 | 468 |
| $49.32 | 280 | 87 | $144.00 | $0.03 | 0 | 143 |
| $42.07 | 57 | 46 | $145.00 | $0.03 | 0 | 1,808 |
| $41.09 | 59 | 32 | $146.00 | $0.03 | 3 | 1,088 |
| $37.17 | 2 | 9 | $147.00 | $0.03 | 0 | 439 |
| $36.29 | 0 | 12 | $148.00 | $0.02 | 1 | 299 |
| $35.29 | 0 | 2 | $149.00 | $0.04 | 0 | 250 |
| $41.00 | 83 | 151 | $150.00 | $0.01 | 32 | 1,050 |
| $31.80 | 0 | 3 | $152.50 | $0.01 | 36 | 943 |
| $29.31 | 0 | 119 | $155.00 | $0.02 | 13 | 970 |
| $26.25 | 1 | 78 | $157.50 | $0.01 | 74 | 1,026 |
| $25.75 | 6 | 227 | $160.00 | $0.01 | 81 | 1,136 |
| $21.87 | 0 | 153 | $162.50 | $0.01 | 31 | 649 |
| $23.35 | 8 | 222 | $165.00 | $0.01 | 332 | 2,026 |
| $21.20 | 72 | 119 | $167.50 | $0.02 | 392 | 651 |
| $20.03 | 152 | 471 | $170.00 | $0.02 | 1,112 | 2,086 |
| $16.00 | 11 | 131 | $172.50 | $0.01 | 523 | 991 |
| $18.50 | 69 | 319 | $175.00 | $0.03 | 1,500 | 1,869 |
| $16.50 | 30 | 759 | $177.50 | $0.05 | 1,467 | 1,182 |
| $13.70 | 295 | 562 | $180.00 | $0.08 | 2,098 | 2,641 |
| $11.20 | 374 | 463 | $182.50 | $0.11 | 1,749 | 1,087 |
| $9.10 | 2,083 | 952 | $185.00 | $0.22 | 1,815 | 2,542 |
| $6.56 | 3,417 | 1,298 | $187.50 | $0.52 | 844 | 592 |
| $4.60 | 6,462 | 4,905 | $190.00 | $1.08 | 1,890 | 1,487 |
| $3.00 | 2,988 | 2,234 | $192.50 | $1.98 | 358 | 301 |
| $1.83 | 9,975 | 4,416 | $195.00 | $3.31 | 90 | 328 |
| $1.08 | 2,376 | 1,803 | $197.50 | $5.00 | 14 | 172 |
| $0.60 | 8,612 | 5,246 | $200.00 | $7.71 | 12 | 264 |
| $0.35 | 749 | 1,663 | $202.50 | $9.35 | 27 | 27 |
| $0.21 | 2,370 | 1,979 | $205.00 | $11.72 | 20 | 20 |
| $0.11 | 116 | 214 | $207.50 | $23.52 | 0 | 1 |
| $0.07 | 576 | 1,769 | $210.00 | $18.70 | 1 | 3 |
| $0.06 | 421 | 613 | $212.50 | $28.42 | 0 | 0 |
| $0.06 | 140 | 454 | $215.00 | $29.91 | 60 | 0 |
| $0.04 | 23 | 86 | $217.50 | $33.39 | 0 | 0 |
| $0.01 | 468 | 4,342 | $220.00 | $30.50 | 3 | 0 |
| $0.09 | 134 | 196 | $222.50 | $38.36 | 0 | 0 |
| $0.01 | 13 | 245 | $225.00 | $40.56 | 30 | 0 |
| $0.02 | 1 | 10 | $227.50 | $43.35 | 0 | 0 |
| $0.01 | 373 | 4,085 | $230.00 | $45.85 | 0 | 0 |
| $0.01 | 0 | 122 | $232.50 | $48.35 | 0 | 0 |
| $0.02 | 1 | 35 | $235.00 | $50.85 | 0 | 0 |
| $0.00 | 0 | 9 | $237.50 | $53.35 | 0 | 0 |
| $0.02 | 7 | 107 | $240.00 | $55.85 | 0 | 0 |
| $0.00 | 0 | 7 | $242.50 | $58.35 | 0 | 0 |
| $0.00 | 0 | 14 | $245.00 | $60.85 | 0 | 0 |
| $0.00 | 0 | 4 | $247.50 | $63.35 | 0 | 0 |
| $0.00 | 0 | 249 | $250.00 | $65.85 | 0 | 0 |
| $0.01 | 25 | 44 | $252.50 | $68.35 | 0 | 0 |
| $0.00 | 0 | 26 | $255.00 | $70.85 | 0 | 0 |
| $0.00 | 0 | 104 | $260.00 | $75.85 | 0 | 0 |
| $0.00 | 0 | 109 | $265.00 | $80.85 | 0 | 0 |
| $0.00 | 0 | 71 | $270.00 | $85.85 | 0 | 0 |
| $0.01 | 20 | 223 | $275.00 | $90.85 | 0 | 0 |
| $0.00 | 0 | 16 | $280.00 | $95.85 | 0 | 0 |
| $0.01 | 2 | 8 | $285.00 | $100.85 | 0 | 0 |
| $0.00 | 0 | 416 | $290.00 | $105.85 | 0 | 0 |
Oct 9, 2026 (78个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $145.53 | 0 | 10 | $25.00 | $0.00 | 0 | 16 |
| $140.53 | 0 | 0 | $30.00 | $0.00 | 0 | 12 |
| $135.53 | 0 | 0 | $35.00 | $0.00 | 0 | 7 |
| $130.53 | 0 | 0 | $40.00 | $0.00 | 0 | 8 |
| $125.53 | 0 | 0 | $45.00 | $0.00 | 0 | 66 |
| $120.53 | 0 | 0 | $50.00 | $0.00 | 0 | 588 |
| $115.53 | 0 | 0 | $55.00 | $0.00 | 0 | 12 |
| $110.53 | 0 | 0 | $60.00 | $0.00 | 0 | 22 |
| $105.53 | 0 | 0 | $65.00 | $0.00 | 0 | 1,504 |
| $100.53 | 0 | 0 | $70.00 | $0.00 | 0 | 13 |
| $95.53 | 0 | 0 | $75.00 | $0.00 | 0 | 4 |
| $90.53 | 0 | 0 | $80.00 | $0.00 | 0 | 11 |
| $85.53 | 0 | 0 | $85.00 | $0.00 | 0 | 9 |
| $80.53 | 0 | 0 | $90.00 | $0.00 | 0 | 436 |
| $75.53 | 0 | 0 | $95.00 | $0.00 | 0 | 18 |
| $70.53 | 0 | 28 | $100.00 | $0.03 | 90 | 1,085 |
| $65.53 | 0 | 0 | $105.00 | $0.04 | 90 | 912 |
| $60.54 | 0 | 4 | $110.00 | $0.00 | 0 | 47 |
| $55.54 | 0 | 5 | $115.00 | $0.00 | 0 | 35 |
| $50.54 | 0 | 4 | $120.00 | $0.00 | 0 | 2,544 |
| $45.54 | 0 | 0 | $125.00 | $0.00 | 0 | 340 |
| $40.54 | 0 | 4 | $130.00 | $0.01 | 1 | 297 |
| $35.54 | 0 | 1 | $135.00 | $0.00 | 0 | 282 |
| $30.55 | 0 | 12 | $140.00 | $0.01 | 5 | 294 |
| $29.55 | 0 | 4 | $141.00 | $0.01 | 0 | 176 |
| $28.55 | 0 | 4 | $142.00 | $0.01 | 0 | 15 |
| $27.55 | 0 | 3 | $143.00 | $0.01 | 4 | 34 |
| $26.56 | 0 | 1 | $144.00 | $0.02 | 0 | 151 |
| $25.56 | 0 | 6 | $145.00 | $0.01 | 4 | 656 |
| $24.56 | 0 | 1 | $146.00 | $0.01 | 3 | 23 |
| $23.56 | 0 | 1 | $147.00 | $0.02 | 0 | 112 |
| $22.56 | 0 | 7 | $148.00 | $0.03 | 0 | 919 |
| $21.57 | 0 | 1 | $149.00 | $0.02 | 3 | 304 |
| $20.57 | 0 | 88 | $150.00 | $0.03 | 0 | 409 |
| $18.07 | 0 | 76 | $152.50 | $0.03 | 0 | 240 |
| $15.59 | 0 | 55 | $155.00 | $0.01 | 2 | 253 |
| $13.10 | 0 | 3 | $157.50 | $0.01 | 20 | 285 |
| $12.56 | 9 | 184 | $160.00 | $0.02 | 82 | 5,432 |
| $8.33 | 0 | 110 | $162.50 | $0.02 | 118 | 1,809 |
| $6.25 | 85 | 183 | $165.00 | $0.04 | 93 | 4,146 |
| $3.80 | 24 | 184 | $167.50 | $0.17 | 526 | 1,798 |
| $1.56 | 640 | 1,281 | $170.00 | $0.80 | 1,888 | 10,272 |
| $0.43 | 762 | 886 | $172.50 | $1.87 | 94 | 1,685 |
| $0.11 | 2,580 | 1,617 | $175.00 | $4.45 | 97 | 3,505 |
| $0.04 | 295 | 2,512 | $177.50 | $6.65 | 45 | 2,184 |
| $0.02 | 879 | 4,059 | $180.00 | $8.95 | 73 | 2,765 |
| $0.02 | 32 | 1,580 | $182.50 | $11.90 | 82 | 1,705 |
| $0.01 | 135 | 8,510 | $185.00 | $14.31 | 20 | 1,163 |
| $0.01 | 28 | 1,676 | $187.50 | $17.01 | 0 | 104 |
| $0.01 | 66 | 7,048 | $190.00 | $19.51 | 0 | 28 |
| $0.01 | 34 | 3,105 | $192.50 | $21.66 | 5 | 5 |
| $0.01 | 69 | 3,582 | $195.00 | $24.50 | 0 | 5 |
| $0.01 | 11 | 2,318 | $197.50 | $27.00 | 0 | 0 |
| $0.01 | 63 | 5,797 | $200.00 | $29.50 | 0 | 1 |
| $0.01 | 17 | 3,062 | $202.50 | $32.00 | 0 | 0 |
| $0.01 | 34 | 1,263 | $205.00 | $34.50 | 0 | 0 |
| $0.01 | 78 | 729 | $207.50 | $37.00 | 0 | 0 |
| $0.01 | 17 | 1,487 | $210.00 | $39.50 | 0 | 0 |
| $0.00 | 0 | 498 | $212.50 | $42.00 | 0 | 4 |
| $0.01 | 95 | 725 | $215.00 | $44.50 | 0 | 0 |
| $0.00 | 0 | 181 | $217.50 | $47.00 | 0 | 0 |
| $0.01 | 6 | 1,372 | $220.00 | $49.50 | 0 | 0 |
| $0.00 | 0 | 25 | $222.50 | $52.00 | 0 | 0 |
| $0.00 | 0 | 358 | $225.00 | $54.50 | 0 | 0 |
| $0.00 | 0 | 58 | $227.50 | $57.00 | 0 | 0 |
| $0.00 | 0 | 433 | $230.00 | $59.50 | 0 | 0 |
| $0.00 | 0 | 74 | $235.00 | $64.50 | 0 | 0 |
| $0.00 | 0 | 272 | $240.00 | $69.50 | 0 | 0 |
| $0.00 | 0 | 253 | $245.00 | $74.50 | 0 | 0 |
| $0.00 | 0 | 243 | $250.00 | $79.50 | 0 | 0 |
| $0.00 | 0 | 11 | $255.00 | $84.50 | 0 | 0 |
| $0.00 | 0 | 169 | $260.00 | $89.50 | 0 | 0 |
| $0.00 | 0 | 110 | $265.00 | $94.50 | 0 | 0 |
| $0.00 | 0 | 94 | $270.00 | $99.50 | 0 | 0 |
| $0.00 | 0 | 54 | $275.00 | $104.50 | 0 | 0 |
| $0.00 | 0 | 5 | $280.00 | $109.50 | 0 | 0 |
| $0.00 | 0 | 43 | $285.00 | $114.50 | 0 | 0 |
| $0.00 | 0 | 273 | $290.00 | $119.50 | 0 | 0 |
Oct 16, 2026 (96个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $143.30 | 4 | 5 | $2.50 | $0.06 | 1 | 1 |
| $142.63 | 0 | 36 | $5.00 | $0.01 | 125 | 1,636 |
| $140.14 | 0 | 0 | $7.50 | $0.01 | 75 | 2,986 |
| $137.64 | 0 | 0 | $10.00 | $0.02 | 125 | 2,636 |
| $135.14 | 0 | 0 | $12.50 | $0.01 | 245 | 1,986 |
| $132.64 | 0 | 0 | $15.00 | $0.02 | 170 | 1,211 |
| $130.14 | 0 | 0 | $17.50 | $0.00 | 0 | 1,477 |
| $127.64 | 0 | 0 | $20.00 | $0.00 | 0 | 322 |
| $125.14 | 0 | 0 | $22.50 | $0.00 | 0 | 1,315 |
| $118.15 | 9 | 19 | $25.00 | $0.00 | 0 | 1,536 |
| $117.64 | 0 | 1 | $30.00 | $0.00 | 0 | 1,541 |
| $112.64 | 0 | 0 | $35.00 | $0.00 | 0 | 701 |
| $107.64 | 0 | 1 | $40.00 | $0.00 | 0 | 710 |
| $102.64 | 0 | 1 | $45.00 | $0.05 | 1 | 12 |
| $97.64 | 0 | 5 | $50.00 | $0.00 | 0 | 80 |
| $92.65 | 0 | 0 | $55.00 | $0.01 | 1 | 110 |
| $87.65 | 0 | 0 | $60.00 | $0.11 | 1 | 225 |
| $82.65 | 0 | 0 | $65.00 | $0.00 | 0 | 910 |
| $77.65 | 0 | 1 | $70.00 | $0.00 | 0 | 1,079 |
| $72.65 | 0 | 1 | $75.00 | $0.00 | 0 | 139 |
| $58.83 | 5 | 9 | $80.00 | $0.00 | 0 | 647 |
| $62.65 | 0 | 0 | $85.00 | $0.00 | 0 | 309 |
| $57.65 | 0 | 10 | $90.00 | $0.01 | 5 | 626 |
| $52.66 | 0 | 0 | $95.00 | $0.03 | 2 | 1,144 |
| $38.86 | 5 | 101 | $100.00 | $0.01 | 25 | 3,576 |
| $39.90 | 2 | 11 | $105.00 | $0.03 | 227 | 1,125 |
| $37.68 | 0 | 23 | $110.00 | $0.02 | 21 | 1,347 |
| $26.20 | 3 | 9 | $115.00 | $0.01 | 184 | 915 |
| $26.05 | 89 | 74 | $120.00 | $0.02 | 459 | 1,935 |
| $20.85 | 11 | 89 | $125.00 | $0.03 | 541 | 2,083 |
| $13.40 | 744 | 314 | $130.00 | $0.05 | 2,569 | 4,458 |
| $11.35 | 176 | 298 | $135.00 | $0.10 | 3,200 | 4,244 |
| $8.19 | 169 | 57 | $138.00 | $0.24 | 944 | 343 |
| $4.80 | 534 | 230 | $139.00 | $0.40 | 1,201 | 888 |
| $6.70 | 9,934 | 3,087 | $140.00 | $0.48 | 3,682 | 8,551 |
| $6.02 | 995 | 264 | $141.00 | $0.81 | 369 | 159 |
| $5.10 | 2,216 | 776 | $142.00 | $0.95 | 784 | 470 |
| $3.85 | 1,930 | 566 | $143.00 | $1.22 | 833 | 614 |
| $3.80 | 1,252 | 358 | $144.00 | $1.57 | 270 | 158 |
| $2.99 | 11,303 | 4,084 | $145.00 | $2.00 | 1,222 | 4,423 |
| $2.67 | 2,488 | 1,578 | $146.00 | $2.55 | 36 | 113 |
| $2.21 | 1,814 | 984 | $147.00 | $2.95 | 53 | 149 |
| $1.80 | 1,529 | 651 | $148.00 | $3.50 | 78 | 741 |
| $1.48 | 1,277 | 881 | $149.00 | $4.38 | 107 | 301 |
| $1.18 | 17,488 | 19,097 | $150.00 | $5.00 | 649 | 8,073 |
| $0.68 | 3,168 | 2,953 | $152.50 | $8.90 | 504 | 1,163 |
| $0.36 | 4,097 | 5,108 | $155.00 | $8.95 | 176 | 5,152 |
| $0.20 | 1,086 | 1,152 | $157.50 | $11.51 | 25 | 829 |
| $0.10 | 3,454 | 7,204 | $160.00 | $14.17 | 489 | 3,683 |
| $0.05 | 729 | 1,933 | $162.50 | $17.00 | 90 | 506 |
| $0.02 | 436 | 4,653 | $165.00 | $19.15 | 182 | 1,413 |
| $0.02 | 782 | 938 | $167.50 | $22.26 | 55 | 598 |
| $0.01 | 436 | 3,673 | $170.00 | $24.09 | 462 | 912 |
| $0.03 | 89 | 1,619 | $172.50 | $25.93 | 33 | 60 |
| $0.01 | 484 | 3,882 | $175.00 | $29.64 | 110 | 216 |
| $0.01 | 22 | 1,115 | $177.50 | $34.59 | 4 | 36 |
| $0.03 | 139 | 5,199 | $180.00 | $33.90 | 37 | 84 |
| $0.03 | 35 | 914 | $182.50 | $39.12 | 9 | 32 |
| $0.01 | 86 | 6,251 | $185.00 | $41.70 | 1 | 149 |
| $0.01 | 5 | 1,918 | $187.50 | $43.50 | 18 | 255 |
| $0.01 | 22 | 7,548 | $190.00 | $43.88 | 80 | 1,592 |
| $0.01 | 3 | 1,444 | $192.50 | $46.75 | 1 | 72 |
| $0.01 | 13 | 2,453 | $195.00 | $54.12 | 1 | 10 |
| $0.01 | 8 | 721 | $197.50 | $49.95 | 0 | 0 |
| $0.01 | 129 | 7,542 | $200.00 | $57.60 | 140 | 0 |
| $0.01 | 4 | 291 | $202.50 | $54.95 | 0 | 0 |
| $0.01 | 2 | 1,540 | $205.00 | $57.45 | 0 | 0 |
| $0.01 | 3 | 406 | $207.50 | $59.95 | 0 | 0 |
| $0.01 | 6 | 3,348 | $210.00 | $62.45 | 0 | 0 |
| $0.00 | 0 | 31 | $212.50 | $64.95 | 0 | 0 |
| $0.00 | 0 | 1,222 | $215.00 | $67.45 | 0 | 1 |
| $0.00 | 0 | 3 | $217.50 | $69.95 | 0 | 0 |
| $0.01 | 1 | 3,120 | $220.00 | $72.45 | 0 | 0 |
| $0.00 | 0 | 3 | $222.50 | $74.95 | 0 | 0 |
| $0.01 | 1 | 1,592 | $225.00 | $77.45 | 0 | 0 |
| $0.00 | 0 | 260 | $227.50 | $83.52 | 16 | 0 |
| $0.12 | 6 | 1,640 | $230.00 | $86.00 | 16 | 0 |
| $0.01 | 5 | 315 | $235.00 | $87.45 | 0 | 0 |
| $0.00 | 0 | 378 | $240.00 | $92.45 | 0 | 0 |
| $0.51 | 10 | 329 | $245.00 | $97.45 | 0 | 0 |
| $0.00 | 0 | 7,324 | $250.00 | $102.45 | 0 | 0 |
| $0.01 | 5 | 182 | $255.00 | $107.45 | 0 | 0 |
| $0.00 | 0 | 529 | $260.00 | $112.45 | 0 | 0 |
| $0.00 | 0 | 83 | $265.00 | $117.45 | 0 | 0 |
| $0.00 | 0 | 1,613 | $270.00 | $122.45 | 0 | 0 |
| $0.00 | 0 | 223 | $275.00 | $127.45 | 0 | 0 |
| $0.00 | 0 | 1,136 | $280.00 | $132.45 | 0 | 0 |
| $0.00 | 0 | 282 | $285.00 | $137.45 | 0 | 0 |
| $0.00 | 0 | 169 | $290.00 | $142.45 | 0 | 0 |
| $0.00 | 0 | 87 | $295.00 | $147.45 | 0 | 0 |
| $0.01 | 1 | 711 | $300.00 | $152.45 | 0 | 0 |
| $0.00 | 0 | 586 | $305.00 | $157.45 | 0 | 0 |
| $0.00 | 0 | 28 | $310.00 | $162.45 | 0 | 0 |
| $0.00 | 0 | 4,016 | $315.00 | $167.45 | 0 | 0 |
| $0.00 | 0 | 20 | $320.00 | $172.45 | 0 | 0 |
| $0.00 | 0 | 263 | $325.00 | $177.45 | 0 | 0 |
Oct 23, 2026 (88个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $121.17 | 0 | 37 | $25.00 | $0.00 | 0 | 0 |
| $116.17 | 0 | 0 | $30.00 | $0.00 | 0 | 0 |
| $111.18 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $106.18 | 0 | 0 | $40.00 | $0.00 | 0 | 0 |
| $101.19 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $96.19 | 0 | 0 | $50.00 | $0.00 | 0 | 1 |
| $91.20 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $86.20 | 0 | 0 | $60.00 | $0.01 | 0 | 0 |
| $81.21 | 0 | 0 | $65.00 | $0.01 | 0 | 0 |
| $76.22 | 0 | 0 | $70.00 | $0.01 | 0 | 2 |
| $71.23 | 0 | 0 | $75.00 | $0.02 | 0 | 1 |
| $66.24 | 0 | 1 | $80.00 | $0.04 | 15 | 1 |
| $61.25 | 0 | 0 | $85.00 | $0.05 | 19 | 1,541 |
| $56.26 | 0 | 0 | $90.00 | $0.04 | 864 | 17 |
| $42.95 | 17 | 2 | $95.00 | $0.04 | 11 | 6 |
| $46.28 | 0 | 1 | $100.00 | $0.08 | 92 | 55 |
| $41.30 | 0 | 0 | $105.00 | $0.09 | 35 | 21 |
| $28.58 | 2 | 2 | $110.00 | $0.17 | 60 | 497 |
| $22.99 | 7 | 0 | $115.00 | $0.32 | 397 | 198 |
| $18.30 | 20 | 4 | $120.00 | $0.57 | 3,157 | 826 |
| $12.80 | 2 | 7 | $125.00 | $1.15 | 2,471 | 858 |
| $20.65 | 0 | 0 | $126.00 | $1.28 | 93 | 15 |
| $19.72 | 0 | 0 | $127.00 | $1.47 | 828 | 11 |
| $11.30 | 3 | 0 | $128.00 | $1.55 | 85 | 3 |
| $17.86 | 0 | 0 | $129.00 | $1.71 | 93 | 10 |
| $9.85 | 256 | 5 | $130.00 | $2.14 | 2,648 | 470 |
| $7.86 | 32 | 1 | $131.00 | $2.50 | 286 | 268 |
| $7.75 | 50 | 0 | $132.00 | $2.79 | 268 | 33 |
| $7.45 | 30 | 0 | $133.00 | $3.05 | 217 | 94 |
| $6.60 | 11 | 0 | $134.00 | $3.46 | 518 | 19 |
| $5.60 | 151 | 27 | $135.00 | $3.95 | 1,362 | 2,004 |
| $5.00 | 164 | 1 | $136.00 | $4.31 | 1,054 | 25 |
| $4.55 | 157 | 1 | $137.00 | $4.90 | 1,440 | 29 |
| $4.00 | 664 | 2 | $138.00 | $5.40 | 473 | 355 |
| $3.70 | 372 | 50 | $139.00 | $5.75 | 237 | 220 |
| $3.15 | 2,291 | 811 | $140.00 | $6.30 | 634 | 1,009 |
| $2.83 | 663 | 209 | $141.00 | $6.88 | 137 | 253 |
| $2.51 | 1,336 | 257 | $142.00 | $6.90 | 64 | 112 |
| $2.22 | 1,942 | 146 | $143.00 | $8.35 | 72 | 179 |
| $2.17 | 568 | 113 | $144.00 | $9.45 | 24 | 71 |
| $1.68 | 4,072 | 987 | $145.00 | $9.80 | 128 | 528 |
| $1.46 | 943 | 584 | $146.00 | $9.70 | 25 | 135 |
| $1.32 | 296 | 284 | $147.00 | $11.49 | 90 | 236 |
| $1.12 | 530 | 287 | $148.00 | $12.20 | 84 | 125 |
| $0.97 | 863 | 44 | $149.00 | $13.30 | 46 | 84 |
| $0.84 | 4,369 | 1,432 | $150.00 | $14.05 | 439 | 670 |
| $0.59 | 847 | 323 | $152.50 | $15.52 | 60 | 152 |
| $0.41 | 2,687 | 3,674 | $155.00 | $18.80 | 172 | 1,062 |
| $0.29 | 426 | 348 | $157.50 | $19.80 | 30 | 405 |
| $0.21 | 4,201 | 5,005 | $160.00 | $24.02 | 86 | 691 |
| $0.15 | 515 | 1,012 | $162.50 | $25.16 | 48 | 212 |
| $0.12 | 1,446 | 1,289 | $165.00 | $28.20 | 29 | 1,797 |
| $0.09 | 96 | 957 | $167.50 | $30.06 | 5 | 533 |
| $0.07 | 712 | 1,740 | $170.00 | $32.36 | 29 | 1,101 |
| $0.06 | 130 | 197 | $172.50 | $35.55 | 11 | 179 |
| $0.05 | 171 | 568 | $175.00 | $37.20 | 37 | 2,467 |
| $0.06 | 26 | 214 | $177.50 | $40.05 | 8 | 108 |
| $0.03 | 241 | 1,473 | $180.00 | $40.55 | 18 | 674 |
| $0.03 | 7 | 266 | $182.50 | $36.41 | 0 | 90 |
| $0.01 | 321 | 2,198 | $185.00 | $38.90 | 0 | 31 |
| $0.02 | 81 | 731 | $187.50 | $41.40 | 0 | 0 |
| $0.02 | 67 | 965 | $190.00 | $50.60 | 3 | 25 |
| $0.02 | 4 | 288 | $192.50 | $46.39 | 0 | 1 |
| $0.03 | 52 | 653 | $195.00 | $48.89 | 0 | 0 |
| $0.02 | 25 | 381 | $197.50 | $51.39 | 0 | 0 |
| $0.01 | 22 | 713 | $200.00 | $63.73 | 306 | 100 |
| $0.03 | 14 | 134 | $202.50 | $56.39 | 0 | 0 |
| $0.02 | 7 | 735 | $205.00 | $58.89 | 0 | 0 |
| $0.03 | 2 | 42 | $207.50 | $61.39 | 0 | 0 |
| $0.02 | 34 | 451 | $210.00 | $63.89 | 0 | 0 |
| $0.03 | 0 | 52 | $212.50 | $66.39 | 0 | 0 |
| $0.03 | 0 | 82 | $215.00 | $68.89 | 0 | 0 |
| $0.03 | 0 | 29 | $217.50 | $71.39 | 0 | 0 |
| $0.02 | 0 | 95 | $220.00 | $73.89 | 0 | 0 |
| $0.02 | 0 | 72 | $225.00 | $78.89 | 0 | 0 |
| $0.01 | 0 | 133 | $230.00 | $83.89 | 0 | 0 |
| $0.01 | 0 | 48 | $235.00 | $88.89 | 0 | 0 |
| $2.03 | 1 | 495 | $240.00 | $93.89 | 0 | 0 |
| $0.00 | 0 | 79 | $245.00 | $98.89 | 0 | 0 |
| $0.00 | 0 | 459 | $250.00 | $103.89 | 0 | 0 |
| $0.00 | 0 | 10 | $255.00 | $108.89 | 0 | 0 |
| $0.00 | 0 | 25 | $260.00 | $113.89 | 0 | 0 |
| $0.00 | 0 | 7 | $265.00 | $118.89 | 0 | 0 |
| $0.00 | 0 | 55 | $270.00 | $123.89 | 0 | 0 |
| $0.00 | 0 | 23 | $275.00 | $128.89 | 0 | 0 |
| $0.00 | 0 | 15 | $280.00 | $133.89 | 0 | 0 |
| $0.00 | 0 | 5 | $285.00 | $138.89 | 0 | 0 |
| $0.00 | 0 | 460 | $290.00 | $143.89 | 0 | 0 |
Oct 30, 2026 (92个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $121.11 | 0 | 0 | $25.00 | $0.00 | 0 | 1 |
| $116.11 | 0 | 0 | $30.00 | $0.00 | 0 | 3 |
| $111.11 | 0 | 0 | $35.00 | $0.00 | 0 | 2 |
| $106.11 | 0 | 0 | $40.00 | $0.00 | 0 | 0 |
| $101.11 | 0 | 0 | $45.00 | $0.01 | 0 | 4 |
| $96.11 | 0 | 0 | $50.00 | $0.01 | 3 | 4 |
| $91.11 | 0 | 0 | $55.00 | $0.08 | 103 | 2 |
| $86.11 | 0 | 0 | $60.00 | $0.01 | 51 | 2 |
| $81.11 | 0 | 0 | $65.00 | $0.03 | 0 | 1 |
| $76.11 | 0 | 0 | $70.00 | $0.06 | 1 | 2 |
| $71.12 | 0 | 0 | $75.00 | $0.05 | 8 | 667 |
| $66.13 | 0 | 3 | $80.00 | $0.07 | 2 | 4 |
| $61.14 | 0 | 0 | $85.00 | $0.09 | 2 | 8 |
| $56.15 | 0 | 16 | $90.00 | $0.08 | 18 | 13 |
| $51.17 | 0 | 0 | $95.00 | $0.15 | 1 | 5 |
| $46.19 | 0 | 11 | $100.00 | $0.11 | 107 | 14 |
| $41.22 | 0 | 0 | $105.00 | $0.24 | 42 | 1,853 |
| $27.89 | 1 | 1 | $110.00 | $0.48 | 4 | 333 |
| $31.47 | 0 | 0 | $115.00 | $1.00 | 15 | 74 |
| $19.72 | 1 | 1 | $120.00 | $1.70 | 83 | 1,080 |
| $25.87 | 0 | 0 | $121.00 | $1.70 | 6 | 477 |
| $18.60 | 10 | 0 | $122.00 | $1.50 | 1 | 4 |
| $24.06 | 0 | 0 | $123.00 | $2.35 | 2 | 10 |
| $17.01 | 1 | 0 | $124.00 | $1.67 | 1 | 24 |
| $22.30 | 0 | 4 | $125.00 | $2.71 | 228 | 227 |
| $21.46 | 0 | 0 | $126.00 | $2.50 | 5 | 25 |
| $14.60 | 10 | 0 | $127.00 | $3.05 | 45 | 3 |
| $19.80 | 0 | 0 | $128.00 | $2.40 | 2 | 8 |
| $13.21 | 1 | 1 | $129.00 | $3.85 | 11 | 35 |
| $11.72 | 11 | 71 | $130.00 | $4.25 | 116 | 690 |
| $17.30 | 0 | 0 | $131.00 | $4.15 | 6 | 5 |
| $16.57 | 0 | 0 | $132.00 | $4.75 | 4 | 11 |
| $10.00 | 17 | 1 | $133.00 | $4.72 | 19 | 12 |
| $9.95 | 10 | 0 | $134.00 | $5.17 | 18 | 6 |
| $8.05 | 150 | 4 | $135.00 | $6.40 | 136 | 495 |
| $8.12 | 6 | 1 | $136.00 | $6.70 | 26 | 15 |
| $7.10 | 41 | 1 | $137.00 | $7.10 | 279 | 7 |
| $7.35 | 42 | 82 | $138.00 | $7.09 | 233 | 6 |
| $6.75 | 116 | 5 | $139.00 | $7.90 | 45 | 19 |
| $5.91 | 715 | 196 | $140.00 | $8.81 | 655 | 1,082 |
| $5.50 | 228 | 97 | $141.00 | $5.38 | 0 | 4 |
| $5.00 | 15 | 38 | $142.00 | $9.50 | 24 | 26 |
| $5.00 | 5 | 43 | $143.00 | $6.34 | 0 | 7 |
| $4.37 | 95 | 242 | $144.00 | $10.85 | 12 | 49 |
| $4.00 | 252 | 191 | $145.00 | $11.66 | 76 | 587 |
| $4.00 | 5 | 14 | $146.00 | $11.76 | 3 | 15 |
| $3.63 | 3 | 4 | $147.00 | $13.00 | 1 | 22 |
| $3.12 | 41 | 32 | $148.00 | $12.13 | 4 | 5 |
| $3.10 | 5 | 12 | $149.00 | $13.03 | 1 | 11 |
| $2.64 | 600 | 1,751 | $150.00 | $14.90 | 59 | 1,177 |
| $2.12 | 85 | 115 | $152.50 | $17.80 | 8 | 148 |
| $1.74 | 295 | 2,283 | $155.00 | $19.06 | 58 | 1,234 |
| $1.57 | 92 | 111 | $157.50 | $20.82 | 14 | 422 |
| $1.12 | 464 | 1,455 | $160.00 | $24.77 | 41 | 1,139 |
| $1.11 | 213 | 253 | $162.50 | $25.75 | 13 | 567 |
| $0.74 | 782 | 1,989 | $165.00 | $29.03 | 52 | 2,936 |
| $0.64 | 32 | 73 | $167.50 | $30.63 | 8 | 700 |
| $0.53 | 485 | 613 | $170.00 | $33.88 | 35 | 1,499 |
| $0.48 | 18 | 188 | $172.50 | $37.50 | 7 | 413 |
| $0.35 | 275 | 20,809 | $175.00 | $38.63 | 46 | 1,074 |
| $0.31 | 56 | 376 | $177.50 | $40.25 | 7 | 234 |
| $0.31 | 165 | 1,661 | $180.00 | $42.62 | 23 | 591 |
| $0.24 | 42 | 326 | $182.50 | $45.42 | 5 | 186 |
| $0.21 | 47 | 1,106 | $185.00 | $47.15 | 24 | 202 |
| $0.18 | 20 | 259 | $187.50 | $47.70 | 1 | 29 |
| $0.15 | 130 | 1,161 | $190.00 | $52.14 | 19 | 683 |
| $0.14 | 30 | 177 | $192.50 | $46.70 | 0 | 13 |
| $0.15 | 59 | 20,371 | $195.00 | $55.97 | 1 | 233 |
| $0.12 | 123 | 153 | $197.50 | $51.60 | 0 | 4 |
| $0.09 | 129 | 892 | $200.00 | $62.17 | 11 | 109 |
| $0.08 | 40 | 70 | $202.50 | $56.54 | 0 | 0 |
| $0.20 | 7 | 125 | $205.00 | $59.02 | 0 | 0 |
| $0.10 | 3 | 31 | $207.50 | $61.51 | 0 | 0 |
| $0.08 | 14 | 283 | $210.00 | $63.99 | 0 | 0 |
| $0.08 | 3 | 58 | $212.50 | $66.47 | 0 | 0 |
| $0.08 | 3 | 69 | $215.00 | $68.96 | 0 | 0 |
| $0.05 | 13 | 119 | $217.50 | $71.46 | 0 | 0 |
| $0.08 | 22 | 131 | $220.00 | $73.95 | 0 | 0 |
| $0.11 | 7 | 216 | $225.00 | $78.93 | 0 | 0 |
| $0.05 | 22 | 150 | $230.00 | $83.92 | 0 | 0 |
| $0.05 | 4 | 98 | $235.00 | $88.91 | 0 | 0 |
| $0.10 | 4 | 202 | $240.00 | $93.90 | 0 | 0 |
| $0.05 | 4 | 5 | $245.00 | $98.89 | 0 | 0 |
| $0.11 | 5 | 147 | $250.00 | $103.89 | 0 | 0 |
| $0.05 | 4 | 12 | $255.00 | $108.89 | 0 | 0 |
| $0.05 | 2 | 88 | $260.00 | $113.89 | 0 | 0 |
| $0.05 | 1 | 18 | $265.00 | $118.89 | 0 | 0 |
| $0.11 | 5 | 169 | $270.00 | $123.89 | 0 | 0 |
| $0.03 | 4 | 7 | $275.00 | $128.89 | 0 | 0 |
| $0.03 | 5 | 14 | $280.00 | $133.89 | 0 | 0 |
| $0.00 | 0 | 7 | $285.00 | $138.89 | 0 | 0 |
| $0.00 | 0 | 93 | $290.00 | $143.89 | 0 | 0 |
Nov 6, 2026 (87个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $121.11 | 0 | 0 | $25.00 | $0.00 | 0 | 0 |
| $116.11 | 0 | 0 | $30.00 | $0.00 | 0 | 0 |
| $111.11 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $106.11 | 0 | 0 | $40.00 | $0.00 | 0 | 0 |
| $101.11 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $96.11 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $91.11 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $86.11 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $81.11 | 0 | 0 | $65.00 | $0.01 | 2 | 0 |
| $76.11 | 0 | 0 | $70.00 | $0.00 | 0 | 10 |
| $71.11 | 0 | 0 | $75.00 | $0.00 | 0 | 4 |
| $66.11 | 0 | 0 | $80.00 | $0.01 | 0 | 14 |
| $61.11 | 0 | 0 | $85.00 | $0.02 | 0 | 4 |
| $56.11 | 0 | 0 | $90.00 | $0.12 | 2 | 7 |
| $51.11 | 0 | 0 | $95.00 | $0.19 | 21 | 22 |
| $46.11 | 0 | 0 | $100.00 | $0.40 | 82 | 25 |
| $41.20 | 0 | 0 | $105.00 | $0.64 | 5 | 6 |
| $36.32 | 0 | 0 | $110.00 | $1.09 | 3 | 23 |
| $31.47 | 0 | 0 | $115.00 | $1.71 | 48 | 167 |
| $19.50 | 12 | 5 | $120.00 | $2.07 | 22 | 156 |
| $22.56 | 0 | 1 | $125.00 | $3.85 | 209 | 832 |
| $0.00 | 0 | 0 | $126.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $127.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $128.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $129.00 | $0.00 | 0 | 0 |
| $12.95 | 13 | 30 | $130.00 | $5.50 | 377 | 7,874 |
| $0.00 | 0 | 0 | $131.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $132.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $133.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $134.00 | $0.00 | 0 | 0 |
| $10.00 | 18 | 32 | $135.00 | $7.61 | 17 | 408 |
| $14.29 | 0 | 0 | $136.00 | $7.70 | 2 | 1 |
| $8.72 | 4 | 0 | $137.00 | $8.80 | 2 | 5 |
| $8.25 | 21 | 4 | $138.00 | $8.32 | 5 | 45 |
| $8.00 | 21 | 7 | $139.00 | $8.06 | 21 | 33 |
| $7.32 | 837 | 642 | $140.00 | $9.70 | 79 | 453 |
| $7.15 | 25 | 3 | $141.00 | $11.10 | 2 | 4 |
| $7.15 | 46 | 35 | $142.00 | $11.01 | 5 | 2 |
| $7.00 | 4 | 0 | $143.00 | $9.93 | 9 | 24 |
| $9.51 | 0 | 3 | $144.00 | $7.94 | 0 | 1 |
| $5.47 | 168 | 219 | $145.00 | $12.72 | 12 | 659 |
| $8.61 | 0 | 10 | $146.00 | $13.34 | 3 | 0 |
| $5.55 | 1 | 7 | $147.00 | $12.95 | 1 | 5 |
| $7.95 | 0 | 9 | $148.00 | $13.95 | 1 | 3 |
| $7.63 | 0 | 0 | $149.00 | $14.51 | 1 | 1 |
| $3.93 | 245 | 209 | $150.00 | $17.00 | 23 | 982 |
| $3.70 | 1 | 0 | $152.50 | $18.19 | 39 | 6 |
| $3.20 | 65 | 232 | $155.00 | $20.65 | 68 | 9,140 |
| $2.64 | 12 | 0 | $157.50 | $22.79 | 8 | 11 |
| $2.06 | 307 | 516 | $160.00 | $24.31 | 28 | 642 |
| $1.80 | 5 | 538 | $162.50 | $27.15 | 3 | 138 |
| $1.42 | 373 | 893 | $165.00 | $29.60 | 21 | 900 |
| $1.27 | 27 | 421 | $167.50 | $31.55 | 11 | 172 |
| $1.00 | 199 | 779 | $170.00 | $33.00 | 72 | 670 |
| $1.90 | 0 | 68 | $172.50 | $37.18 | 13 | 401 |
| $0.75 | 104 | 616 | $175.00 | $37.40 | 13 | 380 |
| $0.60 | 26 | 412 | $177.50 | $33.29 | 0 | 572 |
| $0.55 | 51 | 521 | $180.00 | $42.70 | 13 | 528 |
| $0.54 | 1 | 106 | $182.50 | $38.00 | 0 | 154 |
| $0.41 | 2 | 155 | $185.00 | $46.75 | 8 | 177 |
| $0.83 | 0 | 105 | $187.50 | $42.70 | 0 | 18 |
| $0.36 | 62 | 590 | $190.00 | $53.38 | 5 | 79 |
| $0.33 | 19 | 56 | $192.50 | $47.48 | 0 | 14 |
| $0.28 | 12 | 140 | $195.00 | $55.95 | 1 | 95 |
| $0.24 | 33 | 107 | $197.50 | $52.33 | 0 | 1 |
| $0.20 | 43 | 307 | $200.00 | $60.00 | 2 | 8 |
| $0.22 | 24 | 31 | $202.50 | $57.19 | 0 | 1 |
| $0.20 | 29 | 291 | $205.00 | $59.64 | 0 | 0 |
| $0.19 | 25 | 16 | $207.50 | $62.10 | 0 | 0 |
| $0.17 | 54 | 137 | $210.00 | $64.57 | 0 | 0 |
| $0.14 | 46 | 24 | $212.50 | $67.04 | 0 | 0 |
| $0.13 | 39 | 97 | $215.00 | $69.51 | 0 | 0 |
| $0.12 | 10 | 120 | $220.00 | $74.48 | 0 | 0 |
| $0.21 | 1 | 92 | $225.00 | $79.45 | 0 | 0 |
| $0.24 | 1 | 113 | $230.00 | $84.42 | 0 | 0 |
| $0.13 | 0 | 17 | $235.00 | $89.39 | 0 | 0 |
| $0.11 | 0 | 16 | $240.00 | $94.36 | 0 | 0 |
| $0.10 | 0 | 8 | $245.00 | $99.33 | 0 | 0 |
| $0.08 | 1 | 22 | $250.00 | $104.30 | 0 | 0 |
| $0.07 | 0 | 3 | $255.00 | $109.28 | 0 | 0 |
| $0.06 | 0 | 6 | $260.00 | $114.26 | 0 | 0 |
| $0.05 | 0 | 4 | $265.00 | $119.24 | 0 | 0 |
| $0.05 | 0 | 4 | $270.00 | $124.22 | 0 | 0 |
| $0.06 | 8 | 5 | $275.00 | $129.21 | 0 | 0 |
| $0.04 | 0 | 1 | $280.00 | $134.19 | 0 | 0 |
| $0.03 | 0 | 4 | $285.00 | $139.17 | 0 | 0 |
| $0.03 | 0 | 8 | $290.00 | $144.16 | 0 | 0 |
Nov 13, 2026 (78个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $121.11 | 0 | 0 | $25.00 | $0.01 | 0 | 0 |
| $116.11 | 0 | 0 | $30.00 | $0.02 | 0 | 0 |
| $111.11 | 0 | 0 | $35.00 | $0.02 | 0 | 0 |
| $106.11 | 0 | 0 | $40.00 | $0.03 | 0 | 0 |
| $101.11 | 0 | 0 | $45.00 | $0.05 | 0 | 0 |
| $96.11 | 0 | 0 | $50.00 | $0.06 | 0 | 0 |
| $91.12 | 0 | 0 | $55.00 | $0.08 | 0 | 1 |
| $86.13 | 0 | 0 | $60.00 | $0.10 | 0 | 3 |
| $81.15 | 0 | 0 | $65.00 | $0.12 | 0 | 1 |
| $76.16 | 0 | 0 | $70.00 | $0.13 | 2 | 9 |
| $71.18 | 0 | 0 | $75.00 | $0.16 | 0 | 3 |
| $66.20 | 0 | 0 | $80.00 | $0.18 | 0 | 2 |
| $61.22 | 0 | 0 | $85.00 | $0.20 | 0 | 13 |
| $56.24 | 0 | 0 | $90.00 | $0.22 | 0 | 5 |
| $51.32 | 0 | 0 | $95.00 | $0.09 | 2 | 4 |
| $46.41 | 0 | 6 | $100.00 | $0.55 | 1 | 238 |
| $41.60 | 0 | 0 | $105.00 | $0.93 | 2 | 1 |
| $36.80 | 0 | 0 | $110.00 | $1.38 | 114 | 9 |
| $32.13 | 0 | 1 | $115.00 | $2.20 | 251 | 18 |
| $27.67 | 0 | 11 | $120.00 | $2.91 | 73 | 304 |
| $23.51 | 0 | 0 | $125.00 | $4.43 | 69 | 88 |
| $19.64 | 0 | 0 | $130.00 | $6.45 | 108 | 333 |
| $12.23 | 6 | 10 | $135.00 | $7.85 | 34 | 541 |
| $15.55 | 0 | 0 | $136.00 | $8.54 | 2 | 1 |
| $10.75 | 53 | 0 | $137.00 | $9.40 | 6 | 3 |
| $9.27 | 4 | 0 | $138.00 | $10.00 | 24 | 6 |
| $9.55 | 14 | 0 | $139.00 | $9.08 | 1 | 4 |
| $8.40 | 33 | 22 | $140.00 | $10.80 | 52 | 358 |
| $8.42 | 12 | 5 | $141.00 | $7.71 | 0 | 0 |
| $7.75 | 5 | 2 | $142.00 | $12.07 | 1 | 6 |
| $11.74 | 0 | 0 | $143.00 | $12.02 | 1 | 0 |
| $7.00 | 24 | 311 | $144.00 | $9.12 | 0 | 51 |
| $7.00 | 236 | 25 | $145.00 | $14.41 | 15 | 404 |
| $6.89 | 1 | 8 | $146.00 | $13.90 | 1 | 0 |
| $9.80 | 0 | 0 | $147.00 | $10.70 | 0 | 10 |
| $9.36 | 0 | 1 | $148.00 | $14.73 | 1 | 1 |
| $8.95 | 0 | 0 | $149.00 | $16.18 | 1 | 0 |
| $5.00 | 240 | 270 | $150.00 | $17.08 | 17 | 415 |
| $4.52 | 7 | 26 | $152.50 | $13.90 | 0 | 1 |
| $3.70 | 348 | 343 | $155.00 | $20.51 | 9 | 331 |
| $3.56 | 43 | 28 | $157.50 | $23.51 | 2 | 0 |
| $2.86 | 268 | 620 | $160.00 | $25.20 | 9 | 403 |
| $2.80 | 4 | 226 | $162.50 | $27.30 | 18 | 422 |
| $2.08 | 19 | 151 | $165.00 | $30.25 | 7 | 432 |
| $1.80 | 16 | 97 | $167.50 | $31.70 | 10 | 618 |
| $1.60 | 59 | 524 | $170.00 | $32.00 | 1 | 670 |
| $1.37 | 4 | 53 | $172.50 | $37.52 | 1 | 334 |
| $1.22 | 109 | 256 | $175.00 | $36.20 | 3 | 512 |
| $1.12 | 2 | 97 | $177.50 | $42.00 | 2 | 19 |
| $1.05 | 135 | 308 | $180.00 | $35.65 | 0 | 107 |
| $0.87 | 11 | 41 | $182.50 | $37.93 | 0 | 11 |
| $0.73 | 5 | 45 | $185.00 | $46.85 | 1 | 81 |
| $1.19 | 0 | 18 | $187.50 | $42.51 | 0 | 21 |
| $0.76 | 5 | 75 | $190.00 | $52.00 | 1 | 22 |
| $0.96 | 0 | 94 | $192.50 | $47.27 | 0 | 3 |
| $0.46 | 10 | 160 | $195.00 | $58.97 | 1 | 49 |
| $0.78 | 0 | 26 | $197.50 | $52.08 | 0 | 0 |
| $0.35 | 14 | 168 | $200.00 | $63.26 | 32 | 198 |
| $0.39 | 19 | 3 | $202.50 | $56.95 | 0 | 0 |
| $0.34 | 12 | 13 | $205.00 | $59.38 | 0 | 0 |
| $0.28 | 8 | 128 | $207.50 | $61.81 | 0 | 0 |
| $0.23 | 11 | 274 | $210.00 | $64.24 | 0 | 0 |
| $0.21 | 16 | 14 | $215.00 | $69.19 | 0 | 0 |
| $0.17 | 533 | 916 | $220.00 | $74.14 | 0 | 0 |
| $0.13 | 15 | 7 | $225.00 | $79.09 | 0 | 0 |
| $0.11 | 12 | 33 | $230.00 | $84.04 | 0 | 0 |
| $0.11 | 12 | 24 | $235.00 | $88.99 | 0 | 0 |
| $0.10 | 11 | 8 | $240.00 | $93.95 | 0 | 0 |
| $0.11 | 9 | 5 | $245.00 | $98.94 | 0 | 0 |
| $0.10 | 9 | 13 | $250.00 | $103.93 | 0 | 0 |
| $0.07 | 4 | 1 | $255.00 | $108.92 | 0 | 0 |
| $0.09 | 2 | 7 | $260.00 | $113.92 | 0 | 0 |
| $0.08 | 2 | 5 | $265.00 | $118.91 | 0 | 0 |
| $0.11 | 0 | 6 | $270.00 | $123.90 | 0 | 0 |
| $0.07 | 2 | 0 | $275.00 | $128.90 | 0 | 0 |
| $0.07 | 2 | 1 | $280.00 | $133.90 | 0 | 0 |
| $0.06 | 2 | 0 | $285.00 | $138.89 | 0 | 0 |
| $0.06 | 5 | 11 | $290.00 | $143.89 | 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 11:53，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 20:02:19 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
HBM pricing power is the whole story right now, demand from the AI buildout isn’t slowing down and this name is one of maybe two real suppliers.