iShares Semiconductor ETF
SOXX
491.83
+13.63
+2.85%
iShares Semiconductor ETF
US · SOXX
上市于 1970
491.83
+13.63
+2.85%
实时 - 追踪5344个代码 - 心跳于167秒前
· 2026-10-27 06:09
✦ 今日期权资金流向
看跌占优
46452 63716
■ 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 20, 2026，还剩24天）隐含的平价年化波动率为43.42%——对应一个标准差的波动区间大约为$437.07–$546.59。
期权隐含区间（约68%概率），24天
$437.07现价 $491.83$546.59
暂无分析师目标价区间数据可供对比。
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24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 |
|---|---|---|---|---|---|
| Nov 13 $510.00 | 看涨 | $10.40 | 9,647 | 28 | 44.13% |
| Nov 13 $520.00 | 看涨 | $8.50 | 6,928 | 6,438 | 41.44% |
| Oct 23 $470.00 | 看跌 | $3.70 | 5,217 | 5,038 | 114.18% |
| Nov 20 $455.00 | 看跌 | $8.80 | 5,199 | 1,104 | 47.55% |
| Oct 23 $450.00 | 看跌 | $0.70 | 4,954 | 4,482 | 122.88% |
| Oct 23 $550.00 | 看跌 | $73.59 | 4,846 | 1 | 247.10% |
| Oct 23 $555.00 | 看跌 | $81.37 | 3,479 | 2 | 267.33% |
| Nov 13 $560.00 | 看涨 | $2.11 | 3,303 | 58 | 42.68% |
| Oct 23 $480.00 | 看跌 | $8.87 | 2,695 | 1,942 | 115.38% |
| Oct 16 $500.00 | 看跌 | $1.10 | 2,386 | 3,291 | 82.01% |
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 9, 2026 (128个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $258.28 | 0 | 3 | $305.00 | $0.05 | 3 | 475 |
| $253.28 | 0 | 0 | $310.00 | $0.13 | 3 | 457 |
| $248.28 | 0 | 3 | $315.00 | $0.00 | 0 | 23 |
| $243.28 | 0 | 0 | $320.00 | $0.00 | 0 | 31 |
| $238.28 | 0 | 0 | $325.00 | $0.00 | 0 | 2 |
| $233.28 | 0 | 0 | $330.00 | $0.00 | 0 | 1 |
| $228.28 | 0 | 0 | $335.00 | $0.00 | 0 | 0 |
| $223.28 | 0 | 0 | $340.00 | $0.00 | 0 | 0 |
| $218.28 | 0 | 0 | $345.00 | $0.00 | 0 | 32 |
| $213.28 | 0 | 4 | $350.00 | $0.00 | 0 | 9 |
| $208.28 | 0 | 0 | $355.00 | $0.00 | 0 | 45 |
| $203.28 | 0 | 0 | $360.00 | $0.00 | 0 | 8 |
| $198.28 | 0 | 0 | $365.00 | $0.00 | 0 | 2 |
| $193.28 | 0 | 0 | $370.00 | $0.00 | 0 | 26 |
| $188.28 | 0 | 0 | $375.00 | $0.00 | 0 | 65 |
| $183.28 | 0 | 0 | $380.00 | $0.00 | 0 | 73 |
| $178.28 | 0 | 0 | $385.00 | $0.00 | 0 | 4 |
| $173.28 | 0 | 0 | $390.00 | $0.00 | 0 | 38 |
| $168.28 | 0 | 0 | $395.00 | $0.00 | 0 | 34 |
| $163.28 | 0 | 4 | $400.00 | $0.00 | 0 | 43 |
| $158.28 | 0 | 0 | $405.00 | $0.00 | 0 | 5 |
| $153.28 | 0 | 0 | $410.00 | $0.00 | 0 | 21 |
| $148.28 | 0 | 0 | $415.00 | $0.00 | 0 | 8 |
| $143.28 | 0 | 0 | $420.00 | $0.00 | 0 | 10 |
| $138.28 | 0 | 0 | $425.00 | $0.00 | 0 | 8 |
| $133.28 | 0 | 1 | $430.00 | $0.00 | 0 | 75 |
| $128.28 | 0 | 0 | $435.00 | $0.00 | 0 | 44 |
| $123.28 | 0 | 0 | $440.00 | $0.00 | 0 | 68 |
| $118.28 | 0 | 1 | $445.00 | $0.00 | 0 | 5 |
| $113.28 | 0 | 0 | $450.00 | $0.00 | 0 | 50 |
| $108.28 | 0 | 0 | $455.00 | $0.00 | 0 | 39 |
| $103.28 | 0 | 1 | $460.00 | $0.00 | 0 | 92 |
| $98.28 | 0 | 0 | $465.00 | $0.01 | 0 | 372 |
| $95.78 | 0 | 12 | $467.50 | $0.01 | 0 | 10 |
| $93.28 | 0 | 0 | $470.00 | $0.02 | 0 | 42 |
| $90.78 | 0 | 0 | $472.50 | $0.02 | 0 | 14 |
| $88.28 | 0 | 1 | $475.00 | $0.03 | 0 | 84 |
| $85.78 | 0 | 0 | $477.50 | $0.04 | 0 | 6 |
| $83.28 | 0 | 0 | $480.00 | $0.05 | 0 | 45 |
| $80.79 | 0 | 1 | $482.50 | $0.06 | 0 | 2 |
| $78.29 | 0 | 0 | $485.00 | $0.07 | 0 | 603 |
| $75.80 | 0 | 0 | $487.50 | $0.08 | 0 | 0 |
| $73.31 | 0 | 9 | $490.00 | $0.10 | 0 | 34 |
| $70.82 | 0 | 1 | $492.50 | $0.11 | 0 | 33 |
| $68.32 | 0 | 17 | $495.00 | $0.12 | 0 | 139 |
| $65.83 | 0 | 4 | $497.50 | $0.13 | 0 | 16 |
| $63.34 | 0 | 75 | $500.00 | $0.14 | 0 | 299 |
| $60.85 | 0 | 21 | $502.50 | $0.15 | 0 | 74 |
| $58.36 | 0 | 8 | $505.00 | $0.16 | 0 | 552 |
| $55.87 | 0 | 4 | $507.50 | $0.18 | 0 | 87 |
| $53.40 | 0 | 16 | $510.00 | $0.21 | 0 | 148 |
| $50.92 | 0 | 3 | $512.50 | $0.24 | 0 | 32 |
| $48.45 | 0 | 16 | $515.00 | $0.27 | 0 | 128 |
| $45.98 | 0 | 5 | $517.50 | $0.30 | 0 | 136 |
| $52.00 | 1 | 97 | $520.00 | $0.33 | 0 | 260 |
| $41.03 | 0 | 38 | $522.50 | $0.36 | 0 | 92 |
| $47.20 | 1 | 1,580 | $525.00 | $0.39 | 0 | 83 |
| $36.13 | 0 | 15 | $527.50 | $0.47 | 0 | 20 |
| $33.70 | 0 | 254 | $530.00 | $0.10 | 1 | 73 |
| $31.27 | 0 | 28 | $532.50 | $0.62 | 0 | 216 |
| $28.85 | 0 | 78 | $535.00 | $0.08 | 13 | 226 |
| $26.42 | 0 | 392 | $537.50 | $0.77 | 0 | 22 |
| $23.99 | 0 | 88 | $540.00 | $0.85 | 0 | 133 |
| $21.57 | 0 | 21 | $542.50 | $0.92 | 0 | 61 |
| $19.14 | 0 | 38 | $545.00 | $0.58 | 3 | 86 |
| $16.71 | 0 | 57 | $547.50 | $1.08 | 0 | 215 |
| $16.11 | 19 | 231 | $550.00 | $1.15 | 0 | 964 |
| $12.06 | 0 | 22 | $552.50 | $0.10 | 1 | 1,273 |
| $9.82 | 0 | 39 | $555.00 | $0.88 | 14 | 3,340 |
| $8.21 | 0 | 5 | $557.50 | $0.68 | 1 | 183 |
| $7.41 | 8 | 158 | $560.00 | $0.84 | 75 | 324 |
| $5.14 | 0 | 20 | $562.50 | $4.53 | 0 | 228 |
| $4.10 | 12 | 498 | $565.00 | $2.08 | 1 | 80 |
| $3.02 | 2 | 53 | $567.50 | $3.40 | 8 | 52 |
| $1.38 | 56 | 1,790 | $570.00 | $3.69 | 6 | 641 |
| $1.12 | 0 | 76 | $572.50 | $10.52 | 0 | 444 |
| $0.75 | 2 | 91 | $575.00 | $12.67 | 0 | 156 |
| $0.95 | 1 | 90 | $577.50 | $14.93 | 0 | 335 |
| $0.41 | 1 | 203 | $580.00 | $17.18 | 0 | 1,156 |
| $0.24 | 0 | 82 | $582.50 | $13.82 | 1 | 10 |
| $0.20 | 0 | 105 | $585.00 | $22.10 | 0 | 12 |
| $0.16 | 0 | 50 | $587.50 | $24.55 | 0 | 32 |
| $0.15 | 1 | 154 | $590.00 | $27.01 | 0 | 1 |
| $0.07 | 0 | 63 | $592.50 | $23.10 | 2 | 2 |
| $0.04 | 0 | 231 | $595.00 | $31.94 | 0 | 0 |
| $0.02 | 0 | 46 | $597.50 | $34.42 | 0 | 0 |
| $0.05 | 1 | 395 | $600.00 | $36.91 | 0 | 25 |
| $0.01 | 0 | 49 | $602.50 | $39.40 | 0 | 0 |
| $0.00 | 0 | 108 | $605.00 | $41.90 | 0 | 0 |
| $0.00 | 0 | 14 | $607.50 | $44.40 | 0 | 0 |
| $0.00 | 0 | 243 | $610.00 | $46.90 | 0 | 2 |
| $0.00 | 0 | 13 | $612.50 | $49.39 | 0 | 0 |
| $0.00 | 0 | 45 | $615.00 | $51.89 | 0 | 0 |
| $0.00 | 0 | 39 | $617.50 | $54.39 | 0 | 0 |
| $0.00 | 0 | 147 | $620.00 | $56.89 | 0 | 0 |
| $0.00 | 0 | 12 | $622.50 | $59.39 | 0 | 0 |
| $0.00 | 0 | 73 | $625.00 | $61.89 | 0 | 0 |
| $0.00 | 0 | 0 | $627.50 | $64.39 | 0 | 0 |
| $0.01 | 1 | 36 | $630.00 | $66.89 | 0 | 0 |
| $0.00 | 0 | 10 | $632.50 | $69.39 | 0 | 0 |
| $0.00 | 0 | 6 | $635.00 | $71.89 | 0 | 0 |
| $0.00 | 0 | 12 | $637.50 | $74.39 | 0 | 0 |
| $0.00 | 0 | 19 | $640.00 | $76.89 | 0 | 0 |
| $0.00 | 0 | 21 | $642.50 | $79.39 | 0 | 0 |
| $0.00 | 0 | 8 | $645.00 | $81.89 | 0 | 0 |
| $0.00 | 0 | 27 | $650.00 | $86.89 | 0 | 0 |
| $0.00 | 0 | 0 | $655.00 | $91.89 | 0 | 0 |
| $0.00 | 0 | 1 | $660.00 | $96.89 | 0 | 0 |
| $0.00 | 0 | 0 | $665.00 | $101.89 | 0 | 0 |
| $0.00 | 0 | 11 | $670.00 | $106.89 | 0 | 0 |
| $0.00 | 0 | 1 | $675.00 | $111.89 | 0 | 0 |
| $0.00 | 0 | 11 | $680.00 | $116.89 | 0 | 0 |
| $0.00 | 0 | 0 | $685.00 | $121.89 | 0 | 0 |
| $0.00 | 0 | 0 | $690.00 | $126.89 | 0 | 0 |
| $0.00 | 0 | 0 | $695.00 | $131.89 | 0 | 0 |
| $0.00 | 0 | 10 | $700.00 | $136.88 | 0 | 0 |
| $0.00 | 0 | 0 | $705.00 | $141.88 | 0 | 0 |
| $0.00 | 0 | 0 | $710.00 | $146.88 | 0 | 0 |
| $0.00 | 0 | 0 | $715.00 | $151.88 | 0 | 0 |
| $0.00 | 0 | 0 | $720.00 | $156.88 | 0 | 0 |
| $0.00 | 0 | 8 | $725.00 | $161.88 | 0 | 0 |
| $0.00 | 0 | 0 | $730.00 | $166.88 | 0 | 0 |
| $0.00 | 0 | 27 | $735.00 | $171.88 | 0 | 0 |
| $0.00 | 0 | 0 | $740.00 | $176.88 | 0 | 0 |
| $0.00 | 0 | 7 | $745.00 | $181.88 | 0 | 0 |
| $0.00 | 0 | 0 | $750.00 | $186.88 | 0 | 0 |
| $0.85 | 1 | 2 | $755.00 | $191.88 | 0 | 0 |
| $0.78 | 1 | 132 | $760.00 | $196.88 | 0 | 0 |
Oct 16, 2026 (195个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $354.61 | 0 | 9 | $165.00 | $0.00 | 0 | 7 |
| $349.61 | 0 | 0 | $170.00 | $0.00 | 0 | 20 |
| $344.61 | 0 | 0 | $175.00 | $0.00 | 0 | 3 |
| $339.61 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $334.61 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $329.62 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $324.62 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $319.62 | 0 | 0 | $200.00 | $0.00 | 0 | 6 |
| $314.62 | 0 | 0 | $205.00 | $0.00 | 0 | 2 |
| $309.62 | 0 | 0 | $210.00 | $0.00 | 0 | 3 |
| $304.62 | 0 | 0 | $215.00 | $0.00 | 0 | 1 |
| $299.62 | 0 | 0 | $220.00 | $0.00 | 0 | 2 |
| $294.62 | 0 | 0 | $225.00 | $0.00 | 0 | 10 |
| $289.62 | 0 | 0 | $230.00 | $0.00 | 0 | 4 |
| $284.63 | 0 | 0 | $235.00 | $0.00 | 0 | 1 |
| $279.63 | 0 | 0 | $240.00 | $0.00 | 0 | 26 |
| $274.63 | 0 | 2 | $245.00 | $0.00 | 0 | 1 |
| $252.00 | 1 | 3 | $250.00 | $0.00 | 0 | 34 |
| $264.63 | 0 | 0 | $255.00 | $0.00 | 0 | 0 |
| $259.63 | 0 | 0 | $260.00 | $0.00 | 0 | 35 |
| $254.63 | 0 | 0 | $265.00 | $0.00 | 0 | 43 |
| $249.63 | 0 | 0 | $270.00 | $0.00 | 0 | 212 |
| $244.63 | 0 | 0 | $275.00 | $0.00 | 0 | 29 |
| $239.64 | 0 | 1 | $280.00 | $0.00 | 0 | 35 |
| $234.64 | 0 | 7 | $285.00 | $0.00 | 0 | 1 |
| $229.64 | 0 | 0 | $290.00 | $0.00 | 0 | 10 |
| $224.64 | 0 | 0 | $295.00 | $0.00 | 0 | 1 |
| $219.64 | 0 | 30 | $300.00 | $0.00 | 0 | 314 |
| $214.64 | 0 | 0 | $305.00 | $0.00 | 0 | 49 |
| $209.64 | 0 | 22 | $310.00 | $0.00 | 0 | 246 |
| $204.64 | 0 | 1 | $315.00 | $0.00 | 0 | 138 |
| $199.64 | 0 | 66 | $320.00 | $0.00 | 0 | 1,448 |
| $194.65 | 0 | 4 | $325.00 | $0.00 | 0 | 8 |
| $189.65 | 0 | 1 | $330.00 | $0.00 | 0 | 255 |
| $184.65 | 0 | 21 | $335.00 | $0.00 | 0 | 71 |
| $179.65 | 0 | 4 | $340.00 | $0.00 | 0 | 117 |
| $174.65 | 0 | 44 | $345.00 | $0.00 | 0 | 98 |
| $151.60 | 1 | 82 | $350.00 | $0.00 | 0 | 987 |
| $164.65 | 0 | 28 | $355.00 | $0.00 | 0 | 80 |
| $159.65 | 0 | 74 | $360.00 | $0.00 | 0 | 96 |
| $137.20 | 4 | 105 | $365.00 | $0.00 | 0 | 56 |
| $139.61 | 3 | 22 | $370.00 | $0.31 | 1 | 64 |
| $135.00 | 2 | 17 | $375.00 | $0.00 | 0 | 29 |
| $139.66 | 0 | 4 | $380.00 | $0.02 | 1 | 296 |
| $134.66 | 0 | 1 | $385.00 | $0.00 | 0 | 80 |
| $129.67 | 0 | 9 | $390.00 | $0.01 | 0 | 149 |
| $124.67 | 0 | 0 | $395.00 | $0.10 | 16 | 96 |
| $119.68 | 0 | 9 | $400.00 | $0.05 | 3 | 6,355 |
| $114.70 | 0 | 4 | $405.00 | $0.06 | 2 | 534 |
| $109.72 | 0 | 4 | $410.00 | $0.06 | 5 | 4,184 |
| $104.74 | 0 | 10 | $415.00 | $0.08 | 0 | 43 |
| $93.28 | 3 | 43 | $420.00 | $0.05 | 77 | 517 |
| $94.79 | 0 | 28 | $425.00 | $0.03 | 63 | 11,806 |
| $89.82 | 0 | 96 | $430.00 | $0.09 | 2 | 4,760 |
| $84.84 | 0 | 9 | $435.00 | $0.10 | 16 | 935 |
| $79.87 | 0 | 7 | $440.00 | $0.20 | 0 | 4,143 |
| $74.89 | 0 | 15 | $445.00 | $0.05 | 3 | 281 |
| $65.15 | 11 | 33 | $450.00 | $0.08 | 46 | 5,314 |
| $64.98 | 0 | 29 | $455.00 | $0.25 | 20 | 1,519 |
| $44.75 | 2 | 29 | $460.00 | $0.10 | 12 | 2,242 |
| $55.10 | 0 | 42 | $465.00 | $0.53 | 136 | 2,538 |
| $50.16 | 0 | 54 | $470.00 | $0.09 | 43 | 2,745 |
| $45.22 | 0 | 34 | $475.00 | $0.48 | 988 | 2,630 |
| $20.70 | 4 | 95 | $480.00 | $0.18 | 355 | 9,068 |
| $37.85 | 0 | 0 | $482.50 | $1.60 | 4 | 4 |
| $35.41 | 0 | 35 | $485.00 | $0.15 | 93 | 2,162 |
| $32.98 | 0 | 0 | $487.50 | $0.40 | 34 | 25 |
| $18.50 | 55 | 306 | $490.00 | $0.50 | 1,190 | 3,768 |
| $28.39 | 0 | 0 | $492.50 | $4.30 | 4 | 5 |
| $15.55 | 52 | 104 | $495.00 | $0.70 | 1,740 | 2,097 |
| $10.50 | 41 | 21 | $497.50 | $0.77 | 75 | 53 |
| $16.02 | 259 | 475 | $500.00 | $1.10 | 2,386 | 3,291 |
| $14.16 | 26 | 26 | $502.50 | $1.85 | 24 | 154 |
| $12.30 | 206 | 213 | $505.00 | $1.92 | 864 | 2,737 |
| $10.40 | 22 | 19 | $507.50 | $6.50 | 71 | 194 |
| $7.90 | 568 | 2,059 | $510.00 | $3.21 | 1,514 | 4,754 |
| $6.30 | 18 | 19 | $512.50 | $4.10 | 22 | 96 |
| $7.40 | 2,072 | 383 | $515.00 | $2.60 | 370 | 762 |
| $3.82 | 134 | 86 | $517.50 | $6.00 | 29 | 72 |
| $2.86 | 1,665 | 1,537 | $520.00 | $7.77 | 2,222 | 4,653 |
| $2.20 | 95 | 121 | $522.50 | $9.30 | 26 | 107 |
| $1.57 | 301 | 312 | $525.00 | $10.20 | 782 | 950 |
| $1.10 | 44 | 57 | $527.50 | $19.45 | 8 | 286 |
| $1.05 | 291 | 2,086 | $530.00 | $16.00 | 184 | 4,074 |
| $0.70 | 13 | 39 | $532.50 | $25.35 | 9 | 100 |
| $0.50 | 68 | 477 | $535.00 | $19.10 | 547 | 1,195 |
| $0.30 | 686 | 320 | $537.50 | $20.27 | 0 | 24 |
| $0.22 | 50 | 995 | $540.00 | $25.00 | 49 | 2,439 |
| $0.25 | 1 | 84 | $542.50 | $34.90 | 3 | 13 |
| $0.15 | 34 | 847 | $545.00 | $29.24 | 549 | 59 |
| $0.11 | 5 | 155 | $547.50 | $40.42 | 22 | 1 |
| $0.10 | 35 | 2,323 | $550.00 | $35.95 | 31 | 1,031 |
| $0.40 | 1 | 23 | $552.50 | $46.41 | 4 | 4 |
| $0.05 | 39 | 409 | $555.00 | $40.80 | 7 | 148 |
| $0.55 | 0 | 28 | $557.50 | $50.55 | 2 | 31 |
| $0.05 | 58 | 718 | $560.00 | $50.10 | 5 | 360 |
| $0.44 | 0 | 70 | $562.50 | $57.00 | 2 | 30 |
| $0.35 | 73 | 1,285 | $565.00 | $45.80 | 0 | 12 |
| $0.32 | 0 | 56 | $567.50 | $48.26 | 0 | 3 |
| $0.10 | 5 | 943 | $570.00 | $55.10 | 5 | 105 |
| $0.01 | 2 | 63 | $572.50 | $53.20 | 0 | 0 |
| $0.05 | 7 | 552 | $575.00 | $71.31 | 10 | 6 |
| $0.23 | 0 | 224 | $577.50 | $72.80 | 1 | 0 |
| $0.05 | 7 | 2,872 | $580.00 | $70.28 | 2 | 153 |
| $0.20 | 0 | 90 | $582.50 | $63.15 | 0 | 0 |
| $0.05 | 16 | 2,013 | $585.00 | $83.51 | 7 | 164 |
| $0.17 | 0 | 8 | $587.50 | $68.13 | 0 | 0 |
| $0.84 | 1 | 1,119 | $590.00 | $70.62 | 0 | 1 |
| $0.14 | 0 | 15 | $592.50 | $73.11 | 0 | 0 |
| $0.13 | 0 | 288 | $595.00 | $75.61 | 0 | 0 |
| $0.11 | 0 | 79 | $597.50 | $78.10 | 0 | 0 |
| $0.05 | 21 | 7,289 | $600.00 | $90.23 | 1 | 0 |
| $0.08 | 0 | 16 | $602.50 | $83.09 | 0 | 0 |
| $0.35 | 5 | 601 | $605.00 | $85.58 | 0 | 0 |
| $0.06 | 0 | 5 | $607.50 | $88.08 | 0 | 0 |
| $0.05 | 0 | 115 | $610.00 | $90.58 | 0 | 0 |
| $0.04 | 0 | 8 | $612.50 | $93.08 | 0 | 0 |
| $0.03 | 0 | 145 | $615.00 | $113.90 | 1 | 0 |
| $1.45 | 1 | 4 | $617.50 | $98.08 | 0 | 0 |
| $0.05 | 6 | 189 | $620.00 | $100.58 | 0 | 0 |
| $1.35 | 1 | 2 | $622.50 | $103.08 | 0 | 0 |
| $0.01 | 0 | 133 | $625.00 | $105.58 | 0 | 0 |
| $0.01 | 0 | 1 | $627.50 | $108.08 | 0 | 0 |
| $0.08 | 20 | 448 | $630.00 | $110.58 | 0 | 0 |
| $0.01 | 0 | 1 | $632.50 | $113.08 | 0 | 0 |
| $0.02 | 7 | 275 | $635.00 | $115.58 | 0 | 0 |
| $0.00 | 0 | 2 | $637.50 | $118.08 | 0 | 0 |
| $0.04 | 20 | 423 | $640.00 | $120.58 | 0 | 0 |
| $0.00 | 0 | 17 | $642.50 | $123.08 | 0 | 0 |
| $0.00 | 0 | 72 | $645.00 | $125.58 | 0 | 0 |
| $0.00 | 0 | 0 | $647.50 | $128.08 | 0 | 0 |
| $0.00 | 0 | 3,549 | $650.00 | $130.58 | 0 | 0 |
| $0.00 | 0 | 0 | $652.50 | $133.08 | 0 | 0 |
| $0.00 | 0 | 44 | $655.00 | $135.58 | 0 | 12 |
| $0.00 | 0 | 0 | $657.50 | $138.08 | 0 | 0 |
| $0.00 | 0 | 41 | $660.00 | $140.58 | 0 | 0 |
| $0.00 | 0 | 0 | $662.50 | $143.08 | 0 | 0 |
| $0.00 | 0 | 381 | $665.00 | $145.58 | 0 | 0 |
| $0.00 | 0 | 55 | $670.00 | $150.58 | 0 | 0 |
| $0.00 | 0 | 41 | $675.00 | $155.58 | 0 | 0 |
| $0.00 | 0 | 178 | $680.00 | $160.58 | 0 | 0 |
| $0.00 | 0 | 107 | $685.00 | $165.58 | 0 | 0 |
| $0.00 | 0 | 263 | $690.00 | $170.58 | 0 | 0 |
| $0.00 | 0 | 234 | $695.00 | $175.58 | 0 | 0 |
| $0.00 | 0 | 4,217 | $700.00 | $180.58 | 0 | 0 |
| $0.00 | 0 | 6 | $705.00 | $185.58 | 0 | 0 |
| $0.00 | 0 | 18 | $710.00 | $190.58 | 0 | 0 |
| $0.00 | 0 | 0 | $715.00 | $195.58 | 0 | 0 |
| $0.00 | 0 | 109 | $720.00 | $200.58 | 0 | 0 |
| $0.00 | 0 | 34 | $725.00 | $205.58 | 0 | 0 |
| $0.00 | 0 | 46 | $730.00 | $210.58 | 0 | 0 |
| $0.00 | 0 | 2 | $735.00 | $215.58 | 0 | 0 |
| $0.00 | 0 | 1 | $740.00 | $220.58 | 0 | 0 |
| $0.00 | 0 | 39 | $745.00 | $225.58 | 0 | 0 |
| $0.00 | 0 | 136 | $750.00 | $230.58 | 0 | 0 |
| $0.00 | 0 | 1 | $755.00 | $235.58 | 0 | 0 |
| $0.00 | 0 | 163 | $760.00 | $240.58 | 0 | 0 |
| $0.00 | 0 | 3 | $765.00 | $245.58 | 0 | 0 |
| $0.00 | 0 | 9 | $770.00 | $250.58 | 0 | 0 |
| $0.00 | 0 | 4 | $775.00 | $255.58 | 0 | 0 |
| $0.00 | 0 | 2 | $780.00 | $260.58 | 0 | 0 |
| $0.00 | 0 | 2 | $785.00 | $265.58 | 0 | 0 |
| $0.00 | 0 | 3 | $790.00 | $270.58 | 0 | 0 |
| $0.00 | 0 | 3 | $795.00 | $275.58 | 0 | 0 |
| $0.00 | 0 | 153 | $800.00 | $280.58 | 0 | 0 |
| $0.00 | 0 | 1 | $805.00 | $285.58 | 0 | 0 |
| $0.00 | 0 | 0 | $810.00 | $290.58 | 0 | 0 |
| $0.00 | 0 | 0 | $815.00 | $295.58 | 0 | 0 |
| $0.00 | 0 | 0 | $820.00 | $300.58 | 0 | 0 |
| $0.00 | 0 | 1 | $825.00 | $305.58 | 0 | 0 |
| $0.00 | 0 | 0 | $830.00 | $310.58 | 0 | 0 |
| $0.00 | 0 | 0 | $835.00 | $315.58 | 0 | 0 |
| $0.00 | 0 | 1 | $840.00 | $320.58 | 0 | 0 |
| $0.00 | 0 | 5 | $845.00 | $325.58 | 0 | 0 |
| $0.00 | 0 | 8 | $850.00 | $330.58 | 0 | 0 |
| $0.00 | 0 | 0 | $855.00 | $335.58 | 0 | 0 |
| $0.00 | 0 | 1 | $860.00 | $340.58 | 0 | 0 |
| $0.00 | 0 | 0 | $865.00 | $345.58 | 0 | 0 |
| $0.00 | 0 | 6 | $870.00 | $350.58 | 0 | 0 |
| $0.00 | 0 | 0 | $875.00 | $355.58 | 0 | 0 |
| $0.00 | 0 | 1 | $880.00 | $360.58 | 0 | 0 |
| $0.00 | 0 | 1 | $885.00 | $365.58 | 0 | 0 |
| $0.00 | 0 | 4 | $890.00 | $370.58 | 0 | 0 |
| $0.00 | 0 | 24 | $895.00 | $375.58 | 0 | 0 |
| $0.00 | 0 | 67 | $900.00 | $380.58 | 0 | 0 |
| $0.00 | 0 | 1 | $905.00 | $385.58 | 0 | 0 |
| $0.00 | 0 | 0 | $910.00 | $390.58 | 0 | 0 |
| $0.00 | 0 | 15 | $915.00 | $395.58 | 0 | 0 |
| $0.00 | 0 | 18 | $920.00 | $400.58 | 0 | 0 |
| $0.00 | 0 | 27 | $925.00 | $405.58 | 0 | 0 |
| $0.00 | 0 | 18 | $930.00 | $410.58 | 0 | 0 |
| $0.00 | 0 | 0 | $935.00 | $415.58 | 0 | 0 |
| $0.00 | 0 | 7 | $940.00 | $420.58 | 0 | 0 |
| $0.00 | 0 | 103 | $945.00 | $425.58 | 0 | 0 |
| $0.00 | 0 | 117 | $950.00 | $430.58 | 0 | 0 |
Oct 23, 2026 (126个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $184.60 | 1 | 1 | $305.00 | $0.00 | 0 | 11 |
| $200.36 | 0 | 0 | $310.00 | $0.00 | 0 | 1 |
| $195.36 | 0 | 0 | $315.00 | $0.00 | 0 | 8 |
| $190.36 | 0 | 0 | $320.00 | $0.00 | 0 | 4 |
| $185.36 | 0 | 0 | $325.00 | $0.00 | 0 | 1 |
| $180.36 | 0 | 0 | $330.00 | $0.00 | 0 | 7 |
| $175.36 | 0 | 0 | $335.00 | $0.00 | 0 | 6 |
| $170.36 | 0 | 0 | $340.00 | $0.15 | 43 | 89 |
| $165.36 | 0 | 0 | $345.00 | $0.00 | 0 | 6 |
| $160.36 | 0 | 0 | $350.00 | $0.00 | 0 | 105 |
| $155.37 | 0 | 17 | $355.00 | $0.00 | 0 | 12 |
| $150.37 | 0 | 0 | $360.00 | $0.15 | 9 | 19 |
| $145.37 | 0 | 0 | $365.00 | $0.00 | 0 | 3 |
| $140.37 | 0 | 0 | $370.00 | $0.00 | 0 | 2 |
| $135.37 | 0 | 0 | $375.00 | $0.02 | 3 | 9 |
| $130.37 | 0 | 0 | $380.00 | $0.00 | 0 | 43 |
| $125.37 | 0 | 0 | $385.00 | $0.00 | 0 | 88 |
| $120.38 | 0 | 0 | $390.00 | $0.00 | 0 | 17 |
| $115.38 | 0 | 0 | $395.00 | $0.00 | 0 | 56 |
| $110.38 | 0 | 0 | $400.00 | $0.05 | 10 | 133 |
| $105.39 | 0 | 0 | $405.00 | $0.02 | 0 | 24 |
| $100.40 | 0 | 61 | $410.00 | $0.03 | 0 | 59 |
| $95.42 | 0 | 0 | $415.00 | $0.45 | 2 | 15 |
| $55.95 | 1 | 1 | $420.00 | $0.10 | 43 | 707 |
| $85.46 | 0 | 0 | $425.00 | $0.09 | 14 | 54 |
| $80.48 | 0 | 1 | $430.00 | $0.17 | 25 | 55 |
| $75.50 | 0 | 1 | $435.00 | $0.25 | 38 | 71 |
| $70.52 | 0 | 0 | $440.00 | $0.42 | 515 | 551 |
| $65.54 | 0 | 0 | $445.00 | $0.51 | 26 | 71 |
| $63.05 | 0 | 0 | $447.50 | $0.55 | 28 | 31 |
| $28.80 | 7 | 8 | $450.00 | $0.70 | 4,954 | 4,482 |
| $58.07 | 0 | 0 | $452.50 | $0.83 | 1 | 1 |
| $55.58 | 0 | 0 | $455.00 | $0.78 | 35 | 240 |
| $53.09 | 0 | 0 | $457.50 | $1.30 | 28 | 42 |
| $50.60 | 0 | 2 | $460.00 | $1.60 | 642 | 654 |
| $48.12 | 0 | 0 | $462.50 | $1.90 | 228 | 174 |
| $45.63 | 0 | 1 | $465.00 | $2.59 | 277 | 207 |
| $43.15 | 0 | 0 | $467.50 | $4.50 | 303 | 216 |
| $11.30 | 11 | 13 | $470.00 | $3.70 | 5,217 | 5,038 |
| $6.70 | 49 | 47 | $472.50 | $5.02 | 270 | 168 |
| $6.87 | 76 | 34 | $475.00 | $5.57 | 201 | 229 |
| $5.50 | 18 | 13 | $477.50 | $8.70 | 362 | 420 |
| $4.76 | 386 | 323 | $480.00 | $8.87 | 2,695 | 1,942 |
| $2.93 | 18 | 12 | $482.50 | $8.50 | 23 | 309 |
| $3.03 | 342 | 185 | $485.00 | $11.40 | 239 | 497 |
| $1.50 | 12 | 7 | $487.50 | $13.00 | 116 | 372 |
| $1.50 | 606 | 507 | $490.00 | $15.04 | 1,120 | 1,707 |
| $1.11 | 1,181 | 135 | $492.50 | $16.60 | 18 | 100 |
| $1.00 | 1,768 | 378 | $495.00 | $22.00 | 48 | 817 |
| $1.37 | 23 | 35 | $497.50 | $21.50 | 28 | 83 |
| $0.50 | 474 | 1,605 | $500.00 | $25.70 | 632 | 1,157 |
| $0.45 | 18 | 228 | $502.50 | $26.60 | 43 | 323 |
| $0.30 | 1,630 | 305 | $505.00 | $29.60 | 38 | 302 |
| $0.15 | 76 | 73 | $507.50 | $33.46 | 39 | 82 |
| $0.16 | 473 | 704 | $510.00 | $34.89 | 31 | 2,179 |
| $0.26 | 746 | 1,389 | $512.50 | $37.52 | 1 | 11 |
| $0.15 | 235 | 2,058 | $515.00 | $37.00 | 9 | 12 |
| $0.15 | 4 | 47 | $517.50 | $43.34 | 2 | 1 |
| $0.11 | 106 | 1,121 | $520.00 | $44.01 | 25 | 12 |
| $0.25 | 2 | 22 | $522.50 | $46.10 | 318 | 0 |
| $0.10 | 47 | 490 | $525.00 | $50.80 | 319 | 41 |
| $0.06 | 6 | 245 | $527.50 | $51.59 | 2 | 1 |
| $0.05 | 88 | 495 | $530.00 | $51.28 | 210 | 2 |
| $0.10 | 1 | 51 | $532.50 | $59.80 | 196 | 0 |
| $0.05 | 17 | 250 | $535.00 | $62.30 | 379 | 2 |
| $0.06 | 3 | 316 | $537.50 | $58.30 | 207 | 0 |
| $0.25 | 9 | 148 | $540.00 | $64.83 | 147 | 0 |
| $0.44 | 0 | 32 | $542.50 | $63.30 | 21 | 0 |
| $0.05 | 1 | 258 | $545.00 | $68.41 | 345 | 0 |
| $0.33 | 0 | 38 | $547.50 | $68.50 | 110 | 0 |
| $0.28 | 0 | 1,646 | $550.00 | $73.59 | 4,846 | 1 |
| $0.23 | 0 | 75 | $552.50 | $73.10 | 88 | 0 |
| $0.05 | 5 | 221 | $555.00 | $81.37 | 3,479 | 2 |
| $0.13 | 0 | 18 | $557.50 | $85.30 | 144 | 0 |
| $0.05 | 12 | 450 | $560.00 | $83.00 | 1,637 | 250 |
| $0.05 | 1 | 80 | $562.50 | $52.19 | 0 | 0 |
| $0.05 | 0 | 83 | $565.00 | $92.90 | 290 | 0 |
| $0.04 | 0 | 22 | $567.50 | $57.16 | 0 | 0 |
| $0.03 | 0 | 118 | $570.00 | $59.65 | 0 | 5 |
| $0.02 | 0 | 32 | $572.50 | $62.14 | 0 | 0 |
| $0.01 | 0 | 77 | $575.00 | $64.64 | 0 | 0 |
| $0.01 | 0 | 16 | $577.50 | $67.14 | 0 | 0 |
| $0.01 | 0 | 93 | $580.00 | $69.64 | 0 | 0 |
| $0.00 | 0 | 8 | $582.50 | $72.14 | 0 | 0 |
| $0.00 | 0 | 38 | $585.00 | $74.64 | 0 | 0 |
| $0.00 | 0 | 57 | $587.50 | $77.14 | 0 | 0 |
| $0.00 | 0 | 187 | $590.00 | $79.64 | 0 | 0 |
| $0.00 | 0 | 114 | $592.50 | $82.14 | 0 | 0 |
| $0.00 | 0 | 39 | $595.00 | $84.64 | 0 | 0 |
| $0.00 | 0 | 29 | $597.50 | $87.14 | 0 | 0 |
| $0.04 | 15 | 205 | $600.00 | $89.64 | 0 | 0 |
| $0.00 | 0 | 25 | $602.50 | $92.14 | 0 | 0 |
| $0.00 | 0 | 32 | $605.00 | $94.64 | 0 | 0 |
| $0.00 | 0 | 4 | $607.50 | $97.14 | 0 | 0 |
| $0.00 | 0 | 89 | $610.00 | $99.64 | 0 | 0 |
| $0.00 | 0 | 1 | $612.50 | $102.14 | 0 | 0 |
| $0.00 | 0 | 15 | $615.00 | $104.64 | 0 | 0 |
| $0.00 | 0 | 18 | $620.00 | $109.64 | 0 | 0 |
| $0.00 | 0 | 30 | $625.00 | $114.64 | 0 | 0 |
| $0.00 | 0 | 30 | $630.00 | $119.64 | 0 | 0 |
| $0.00 | 0 | 22 | $635.00 | $124.64 | 0 | 0 |
| $0.00 | 0 | 33 | $640.00 | $129.64 | 0 | 0 |
| $0.40 | 1 | 30 | $645.00 | $134.64 | 0 | 0 |
| $0.00 | 0 | 185 | $650.00 | $139.64 | 0 | 0 |
| $0.00 | 0 | 21 | $655.00 | $144.64 | 0 | 0 |
| $0.00 | 0 | 155 | $660.00 | $149.64 | 0 | 0 |
| $0.00 | 0 | 98 | $665.00 | $154.64 | 0 | 0 |
| $0.00 | 0 | 23 | $670.00 | $159.64 | 0 | 0 |
| $0.00 | 0 | 20 | $675.00 | $164.64 | 0 | 0 |
| $0.00 | 0 | 20 | $680.00 | $169.64 | 0 | 0 |
| $0.00 | 0 | 0 | $685.00 | $174.64 | 0 | 0 |
| $0.00 | 0 | 2 | $690.00 | $179.64 | 0 | 0 |
| $0.00 | 0 | 0 | $695.00 | $184.64 | 0 | 0 |
| $0.00 | 0 | 3 | $700.00 | $189.64 | 0 | 0 |
| $0.00 | 0 | 0 | $705.00 | $194.64 | 0 | 0 |
| $0.00 | 0 | 0 | $710.00 | $199.64 | 0 | 0 |
| $0.00 | 0 | 0 | $715.00 | $204.64 | 0 | 0 |
| $0.00 | 0 | 0 | $720.00 | $209.64 | 0 | 0 |
| $0.00 | 0 | 0 | $725.00 | $214.64 | 0 | 0 |
| $0.00 | 0 | 0 | $730.00 | $219.64 | 0 | 0 |
| $0.00 | 0 | 0 | $735.00 | $224.64 | 0 | 0 |
| $0.00 | 0 | 0 | $740.00 | $229.64 | 0 | 0 |
| $0.00 | 0 | 0 | $745.00 | $234.64 | 0 | 0 |
| $0.00 | 0 | 0 | $750.00 | $239.64 | 0 | 0 |
| $2.18 | 3 | 3 | $755.00 | $244.64 | 0 | 0 |
| $2.13 | 3 | 3 | $760.00 | $249.64 | 0 | 0 |
Oct 30, 2026 (132个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $173.30 | 0 | 0 | $305.00 | $0.05 | 9 | 26 |
| $168.32 | 0 | 0 | $310.00 | $0.04 | 2 | 4 |
| $163.34 | 0 | 0 | $315.00 | $0.09 | 2 | 6 |
| $158.36 | 0 | 34 | $320.00 | $0.03 | 2 | 6 |
| $153.37 | 0 | 0 | $325.00 | $0.08 | 2 | 3 |
| $148.39 | 0 | 0 | $330.00 | $0.12 | 0 | 3 |
| $143.41 | 0 | 0 | $335.00 | $0.13 | 0 | 0 |
| $138.43 | 0 | 0 | $340.00 | $0.15 | 0 | 185 |
| $133.45 | 0 | 0 | $345.00 | $0.16 | 0 | 25,147 |
| $128.46 | 0 | 0 | $350.00 | $0.17 | 0 | 97 |
| $123.48 | 0 | 0 | $355.00 | $0.19 | 0 | 13 |
| $118.50 | 0 | 1 | $360.00 | $0.05 | 2 | 82,420 |
| $113.52 | 0 | 0 | $365.00 | $0.05 | 1 | 5 |
| $108.53 | 0 | 0 | $370.00 | $0.23 | 0 | 6 |
| $103.55 | 0 | 0 | $375.00 | $0.25 | 0 | 17 |
| $98.57 | 0 | 0 | $380.00 | $0.20 | 7 | 19 |
| $93.60 | 0 | 0 | $385.00 | $0.29 | 0 | 27 |
| $88.64 | 0 | 0 | $390.00 | $0.15 | 20 | 49 |
| $83.68 | 0 | 0 | $395.00 | $0.35 | 0 | 42 |
| $78.79 | 0 | 2 | $400.00 | $0.10 | 16 | 779 |
| $73.91 | 0 | 0 | $405.00 | $0.12 | 16 | 51 |
| $69.04 | 0 | 0 | $410.00 | $0.16 | 4 | 18 |
| $64.18 | 0 | 2 | $415.00 | $0.32 | 16 | 55 |
| $61.80 | 0 | 0 | $417.50 | $0.39 | 1 | 10 |
| $59.42 | 0 | 1 | $420.00 | $0.20 | 73 | 142 |
| $57.05 | 0 | 0 | $422.50 | $0.30 | 7 | 7 |
| $54.67 | 0 | 0 | $425.00 | $0.30 | 169 | 103 |
| $52.29 | 0 | 0 | $427.50 | $0.40 | 22 | 33 |
| $49.96 | 0 | 1 | $430.00 | $0.38 | 34 | 183 |
| $47.68 | 0 | 0 | $432.50 | $0.48 | 12 | 23 |
| $45.40 | 0 | 2 | $435.00 | $0.42 | 158 | 101 |
| $43.15 | 0 | 0 | $437.50 | $0.53 | 12 | 21 |
| $54.00 | 18 | 18 | $440.00 | $0.58 | 56 | 5,114 |
| $38.82 | 0 | 0 | $442.50 | $2.96 | 0 | 6 |
| $44.00 | 2 | 0 | $445.00 | $0.75 | 220 | 332 |
| $34.53 | 0 | 0 | $447.50 | $1.44 | 101 | 2 |
| $32.39 | 0 | 4 | $450.00 | $1.05 | 177 | 13,069 |
| $30.39 | 0 | 0 | $452.50 | $0.99 | 32 | 9 |
| $28.39 | 0 | 1 | $455.00 | $1.15 | 220 | 540 |
| $26.43 | 0 | 0 | $457.50 | $1.41 | 3 | 2 |
| $24.71 | 0 | 9 | $460.00 | $1.62 | 131 | 543 |
| $22.99 | 0 | 0 | $462.50 | $1.90 | 6 | 20 |
| $21.26 | 0 | 14 | $465.00 | $2.50 | 81 | 2,918 |
| $19.54 | 0 | 0 | $467.50 | $2.89 | 6 | 86 |
| $28.04 | 293 | 276 | $470.00 | $3.37 | 355 | 4,502 |
| $19.60 | 1 | 14 | $472.50 | $3.80 | 76 | 599 |
| $16.57 | 237 | 240 | $475.00 | $4.21 | 811 | 1,377 |
| $22.20 | 6 | 109 | $477.50 | $4.00 | 6 | 128 |
| $18.00 | 244 | 1,064 | $480.00 | $5.40 | 575 | 8,364 |
| $16.45 | 13 | 34 | $482.50 | $6.40 | 87 | 44 |
| $16.80 | 62 | 47 | $485.00 | $7.60 | 294 | 3,774 |
| $13.00 | 16 | 28 | $487.50 | $6.68 | 5 | 254 |
| $12.20 | 684 | 163 | $490.00 | $9.32 | 287 | 3,906 |
| $8.40 | 25 | 74 | $492.50 | $9.02 | 47 | 111 |
| $10.50 | 105 | 53 | $495.00 | $11.55 | 81 | 95 |
| $9.44 | 38 | 17 | $497.50 | $11.35 | 8 | 36 |
| $7.05 | 1,428 | 3,743 | $500.00 | $12.75 | 124 | 8,401 |
| $6.97 | 6 | 30 | $502.50 | $12.90 | 4 | 319 |
| $5.00 | 298 | 142 | $505.00 | $15.78 | 2 | 1,850 |
| $5.77 | 31 | 108 | $507.50 | $17.40 | 11 | 36 |
| $2.80 | 114 | 278 | $510.00 | $21.77 | 4 | 513 |
| $3.32 | 15 | 123 | $512.50 | $36.33 | 0 | 108 |
| $2.65 | 64 | 187 | $515.00 | $38.59 | 0 | 370 |
| $2.80 | 3 | 125 | $517.50 | $27.23 | 1 | 110 |
| $2.20 | 284 | 1,690 | $520.00 | $37.81 | 4 | 457 |
| $1.62 | 10 | 364 | $522.50 | $45.41 | 0 | 40 |
| $1.55 | 93 | 2,731 | $525.00 | $41.91 | 2 | 115 |
| $1.15 | 5 | 25 | $527.50 | $33.77 | 1 | 12 |
| $1.24 | 133 | 765 | $530.00 | $37.48 | 4 | 1,077 |
| $0.87 | 7 | 74 | $532.50 | $38.57 | 1 | 24 |
| $0.73 | 136 | 294 | $535.00 | $40.86 | 159 | 226 |
| $0.62 | 1 | 8 | $537.50 | $45.00 | 1 | 16 |
| $0.60 | 42 | 1,455 | $540.00 | $48.90 | 15 | 1,574 |
| $0.50 | 1 | 9 | $542.50 | $64.57 | 0 | 17 |
| $0.22 | 117 | 543 | $545.00 | $59.76 | 1 | 17 |
| $0.30 | 0 | 19 | $547.50 | $69.48 | 0 | 27 |
| $0.25 | 234 | 874 | $550.00 | $57.20 | 1,518 | 2,874 |
| $0.47 | 3 | 20 | $552.50 | $74.43 | 0 | 80 |
| $0.26 | 223 | 729 | $555.00 | $76.92 | 0 | 206 |
| $0.21 | 0 | 36 | $557.50 | $79.40 | 0 | 15 |
| $0.15 | 63 | 357 | $560.00 | $67.70 | 6 | 137 |
| $0.11 | 5 | 37 | $562.50 | $84.38 | 0 | 5 |
| $0.17 | 0 | 214 | $565.00 | $86.87 | 0 | 1 |
| $0.15 | 0 | 9 | $567.50 | $89.36 | 0 | 48 |
| $0.10 | 17 | 252 | $570.00 | $76.75 | 3 | 2 |
| $0.13 | 0 | 32 | $572.50 | $94.33 | 0 | 1 |
| $0.11 | 0 | 45 | $575.00 | $81.70 | 8 | 20 |
| $0.10 | 0 | 32 | $577.50 | $84.23 | 5 | 0 |
| $0.06 | 1 | 943 | $580.00 | $101.81 | 0 | 0 |
| $0.08 | 0 | 82 | $582.50 | $104.31 | 0 | 0 |
| $0.08 | 0 | 1,793 | $585.00 | $101.53 | 1 | 71 |
| $0.07 | 0 | 41 | $587.50 | $109.30 | 0 | 0 |
| $0.07 | 0 | 163 | $590.00 | $111.80 | 0 | 1 |
| $0.07 | 0 | 24 | $592.50 | $114.30 | 0 | 0 |
| $0.63 | 1 | 35 | $595.00 | $116.80 | 0 | 0 |
| $0.06 | 0 | 9 | $597.50 | $119.30 | 0 | 0 |
| $0.06 | 0 | 1,783 | $600.00 | $121.80 | 0 | 0 |
| $0.05 | 0 | 16 | $602.50 | $124.30 | 0 | 0 |
| $0.64 | 1 | 16 | $605.00 | $126.80 | 0 | 0 |
| $0.05 | 0 | 1 | $607.50 | $129.30 | 0 | 0 |
| $0.04 | 0 | 241 | $610.00 | $131.80 | 0 | 0 |
| $0.04 | 0 | 0 | $612.50 | $134.30 | 0 | 0 |
| $0.04 | 0 | 70 | $615.00 | $136.80 | 0 | 0 |
| $0.03 | 0 | 616 | $620.00 | $141.80 | 0 | 0 |
| $0.02 | 0 | 21 | $625.00 | $146.80 | 0 | 0 |
| $0.02 | 0 | 1,630 | $630.00 | $151.80 | 0 | 0 |
| $0.01 | 0 | 105 | $635.00 | $156.80 | 0 | 0 |
| $0.01 | 0 | 1,362 | $640.00 | $161.80 | 0 | 0 |
| $0.01 | 0 | 17 | $645.00 | $166.80 | 0 | 0 |
| $0.05 | 1 | 181 | $650.00 | $171.80 | 0 | 0 |
| $0.00 | 0 | 39 | $655.00 | $176.80 | 0 | 0 |
| $0.00 | 0 | 307 | $660.00 | $181.80 | 0 | 0 |
| $0.00 | 0 | 23 | $665.00 | $186.80 | 0 | 0 |
| $0.00 | 0 | 3 | $670.00 | $191.80 | 0 | 0 |
| $0.00 | 0 | 48 | $675.00 | $196.80 | 0 | 0 |
| $0.00 | 0 | 10 | $680.00 | $201.80 | 0 | 0 |
| $0.00 | 0 | 0 | $685.00 | $206.80 | 0 | 0 |
| $0.00 | 0 | 0 | $690.00 | $211.80 | 0 | 0 |
| $0.00 | 0 | 24 | $695.00 | $216.80 | 0 | 0 |
| $0.00 | 0 | 11 | $700.00 | $221.80 | 0 | 0 |
| $0.00 | 0 | 0 | $705.00 | $226.80 | 0 | 0 |
| $0.00 | 0 | 97 | $710.00 | $231.80 | 0 | 0 |
| $0.00 | 0 | 0 | $715.00 | $236.80 | 0 | 0 |
| $0.00 | 0 | 8 | $720.00 | $241.80 | 0 | 0 |
| $0.00 | 0 | 0 | $725.00 | $246.80 | 0 | 0 |
| $0.00 | 0 | 0 | $730.00 | $251.80 | 0 | 0 |
| $0.00 | 0 | 0 | $735.00 | $256.80 | 0 | 0 |
| $0.00 | 0 | 0 | $740.00 | $261.80 | 0 | 0 |
| $0.00 | 0 | 2 | $745.00 | $266.80 | 0 | 0 |
| $0.00 | 0 | 0 | $750.00 | $271.80 | 0 | 0 |
| $0.00 | 0 | 0 | $755.00 | $276.80 | 0 | 0 |
| $0.00 | 0 | 1 | $760.00 | $281.80 | 0 | 0 |
Nov 6, 2026 (134个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $173.84 | 0 | 0 | $305.00 | $0.15 | 2 | 1 |
| $168.86 | 0 | 0 | $310.00 | $0.28 | 0 | 19 |
| $163.88 | 0 | 0 | $315.00 | $0.29 | 0 | 80 |
| $158.90 | 0 | 0 | $320.00 | $0.31 | 0 | 0 |
| $153.92 | 0 | 0 | $325.00 | $0.32 | 0 | 0 |
| $148.94 | 0 | 0 | $330.00 | $0.33 | 0 | 0 |
| $143.96 | 0 | 0 | $335.00 | $0.34 | 0 | 0 |
| $138.98 | 0 | 0 | $340.00 | $0.12 | 10 | 22 |
| $134.00 | 0 | 0 | $345.00 | $0.37 | 0 | 18 |
| $129.02 | 0 | 0 | $350.00 | $0.38 | 0 | 0 |
| $124.04 | 0 | 0 | $355.00 | $0.39 | 0 | 5 |
| $119.06 | 0 | 0 | $360.00 | $0.41 | 0 | 93 |
| $114.12 | 0 | 0 | $365.00 | $0.45 | 0 | 30 |
| $109.17 | 0 | 0 | $370.00 | $0.50 | 0 | 0 |
| $104.26 | 0 | 2 | $375.00 | $0.58 | 0 | 1 |
| $99.40 | 0 | 0 | $380.00 | $0.71 | 0 | 0 |
| $94.60 | 0 | 0 | $385.00 | $0.90 | 0 | 0 |
| $89.80 | 0 | 0 | $390.00 | $0.37 | 7 | 46 |
| $85.00 | 0 | 0 | $395.00 | $1.29 | 0 | 23 |
| $80.20 | 0 | 0 | $400.00 | $0.60 | 6 | 50 |
| $75.42 | 0 | 0 | $405.00 | $0.70 | 15 | 8 |
| $73.04 | 0 | 0 | $407.50 | $1.81 | 0 | 4 |
| $70.68 | 0 | 0 | $410.00 | $0.80 | 20 | 42 |
| $68.32 | 0 | 0 | $412.50 | $2.08 | 0 | 0 |
| $65.95 | 0 | 0 | $415.00 | $0.95 | 4 | 11 |
| $63.59 | 0 | 0 | $417.50 | $2.35 | 0 | 0 |
| $61.34 | 0 | 0 | $420.00 | $2.60 | 0 | 19 |
| $59.09 | 0 | 0 | $422.50 | $2.84 | 0 | 0 |
| $56.90 | 0 | 0 | $425.00 | $2.30 | 1 | 41 |
| $54.79 | 0 | 0 | $427.50 | $1.63 | 1 | 0 |
| $52.68 | 0 | 1 | $430.00 | $1.50 | 15 | 74 |
| $50.57 | 0 | 0 | $432.50 | $4.31 | 0 | 28 |
| $48.46 | 0 | 0 | $435.00 | $2.15 | 1 | 84 |
| $46.35 | 0 | 0 | $437.50 | $5.08 | 0 | 2 |
| $44.23 | 0 | 2 | $440.00 | $2.59 | 26 | 438 |
| $42.12 | 0 | 0 | $442.50 | $5.85 | 0 | 0 |
| $40.08 | 0 | 0 | $445.00 | $2.45 | 4 | 32 |
| $38.26 | 0 | 0 | $447.50 | $6.98 | 0 | 1 |
| $36.50 | 0 | 4 | $450.00 | $3.40 | 14 | 544 |
| $34.73 | 0 | 0 | $452.50 | $8.45 | 0 | 1 |
| $32.97 | 0 | 0 | $455.00 | $3.65 | 12 | 845 |
| $31.20 | 0 | 0 | $457.50 | $9.92 | 0 | 0 |
| $29.44 | 0 | 1 | $460.00 | $4.50 | 19 | 392 |
| $27.68 | 0 | 0 | $462.50 | $8.06 | 23 | 12 |
| $25.94 | 0 | 0 | $465.00 | $5.88 | 483 | 450 |
| $24.41 | 0 | 0 | $467.50 | $13.11 | 0 | 0 |
| $22.93 | 0 | 1 | $470.00 | $6.60 | 21 | 841 |
| $21.45 | 0 | 3 | $472.50 | $15.15 | 0 | 1 |
| $26.20 | 5 | 25 | $475.00 | $7.80 | 15 | 42 |
| $18.65 | 0 | 2 | $477.50 | $12.00 | 7 | 0 |
| $24.70 | 57 | 22 | $480.00 | $9.25 | 114 | 346 |
| $16.03 | 0 | 2 | $482.50 | $19.73 | 0 | 15 |
| $20.40 | 6 | 8 | $485.00 | $11.35 | 184 | 122 |
| $18.52 | 3 | 6 | $487.50 | $22.22 | 0 | 1 |
| $18.40 | 54 | 7 | $490.00 | $13.05 | 48 | 95 |
| $16.65 | 11 | 0 | $492.50 | $13.61 | 9 | 3 |
| $14.62 | 13 | 24 | $495.00 | $16.50 | 14 | 775 |
| $9.35 | 0 | 4 | $497.50 | $17.62 | 1 | 5 |
| $12.00 | 15 | 207 | $500.00 | $19.45 | 18 | 262 |
| $11.64 | 31 | 22 | $502.50 | $25.30 | 1 | 15 |
| $8.75 | 1,090 | 106 | $505.00 | $20.10 | 4 | 47 |
| $6.50 | 0 | 8 | $507.50 | $24.27 | 2 | 10 |
| $9.37 | 124 | 165 | $510.00 | $25.82 | 2 | 73 |
| $7.58 | 1 | 18 | $512.50 | $39.09 | 0 | 41 |
| $6.90 | 6 | 169 | $515.00 | $27.30 | 1 | 38 |
| $4.42 | 0 | 11 | $517.50 | $43.16 | 0 | 5 |
| $6.10 | 26 | 447 | $520.00 | $32.80 | 3 | 52 |
| $3.61 | 0 | 8 | $522.50 | $47.36 | 0 | 6 |
| $3.72 | 2 | 70 | $525.00 | $34.50 | 6 | 20 |
| $3.82 | 1 | 4 | $527.50 | $51.68 | 0 | 4 |
| $3.56 | 10 | 108 | $530.00 | $39.22 | 7 | 49 |
| $3.50 | 1 | 15 | $532.50 | $40.49 | 2 | 12 |
| $3.05 | 294 | 300 | $535.00 | $58.64 | 0 | 24 |
| $2.23 | 2 | 473 | $537.50 | $60.97 | 0 | 1 |
| $2.48 | 8 | 72 | $540.00 | $46.83 | 2 | 19 |
| $1.81 | 0 | 0 | $542.50 | $65.61 | 0 | 5 |
| $1.72 | 26 | 49 | $545.00 | $67.94 | 0 | 14 |
| $1.19 | 1 | 5 | $547.50 | $70.33 | 0 | 10 |
| $1.48 | 42 | 541 | $550.00 | $72.71 | 0 | 69 |
| $1.26 | 0 | 17 | $552.50 | $75.10 | 0 | 12 |
| $1.01 | 1 | 14 | $555.00 | $60.64 | 2 | 35 |
| $1.02 | 0 | 9 | $557.50 | $79.88 | 0 | 9 |
| $0.88 | 4 | 379 | $560.00 | $65.70 | 3 | 28 |
| $0.77 | 0 | 79 | $562.50 | $84.67 | 0 | 1 |
| $0.65 | 0 | 30 | $565.00 | $87.07 | 0 | 145 |
| $0.58 | 0 | 91 | $567.50 | $89.51 | 0 | 62 |
| $0.75 | 1 | 41 | $570.00 | $86.63 | 1 | 187 |
| $0.45 | 0 | 18 | $572.50 | $94.42 | 0 | 0 |
| $0.45 | 3 | 35 | $575.00 | $96.89 | 0 | 17 |
| $0.35 | 0 | 35 | $577.50 | $99.36 | 0 | 0 |
| $0.31 | 0 | 1,434 | $580.00 | $101.84 | 0 | 1 |
| $0.35 | 15 | 26 | $582.50 | $104.32 | 0 | 10 |
| $0.24 | 0 | 300 | $585.00 | $106.81 | 0 | 0 |
| $0.70 | 1 | 3 | $587.50 | $109.30 | 0 | 0 |
| $0.18 | 0 | 30 | $590.00 | $111.80 | 0 | 0 |
| $0.16 | 0 | 28 | $592.50 | $114.30 | 0 | 0 |
| $0.14 | 0 | 38 | $595.00 | $116.80 | 0 | 0 |
| $0.12 | 0 | 12 | $597.50 | $119.30 | 0 | 0 |
| $0.11 | 0 | 30 | $600.00 | $121.80 | 0 | 0 |
| $0.09 | 0 | 10 | $602.50 | $124.30 | 0 | 0 |
| $0.08 | 0 | 31 | $605.00 | $126.80 | 0 | 0 |
| $0.07 | 0 | 11 | $607.50 | $129.30 | 0 | 0 |
| $0.06 | 0 | 502 | $610.00 | $131.80 | 0 | 0 |
| $0.05 | 0 | 8 | $612.50 | $134.30 | 0 | 0 |
| $0.05 | 0 | 27 | $615.00 | $136.80 | 0 | 0 |
| $0.03 | 0 | 28 | $620.00 | $141.80 | 0 | 0 |
| $0.03 | 0 | 29 | $625.00 | $146.80 | 0 | 0 |
| $0.02 | 0 | 10 | $630.00 | $151.80 | 0 | 0 |
| $0.01 | 0 | 1 | $635.00 | $156.80 | 0 | 0 |
| $0.01 | 0 | 3 | $640.00 | $161.80 | 0 | 0 |
| $0.01 | 0 | 2 | $645.00 | $166.80 | 0 | 0 |
| $0.01 | 0 | 108 | $650.00 | $171.80 | 0 | 0 |
| $0.00 | 0 | 10 | $655.00 | $176.80 | 0 | 0 |
| $0.00 | 0 | 2 | $660.00 | $181.80 | 0 | 0 |
| $0.00 | 0 | 1 | $665.00 | $186.80 | 0 | 0 |
| $0.00 | 0 | 5 | $670.00 | $191.80 | 0 | 0 |
| $0.00 | 0 | 19 | $675.00 | $196.80 | 0 | 0 |
| $0.00 | 0 | 14 | $680.00 | $201.80 | 0 | 0 |
| $0.00 | 0 | 65 | $685.00 | $206.80 | 0 | 0 |
| $0.00 | 0 | 8 | $690.00 | $211.80 | 0 | 0 |
| $0.00 | 0 | 5 | $695.00 | $216.80 | 0 | 0 |
| $0.00 | 0 | 5 | $700.00 | $221.80 | 0 | 0 |
| $0.00 | 0 | 11 | $705.00 | $226.80 | 0 | 0 |
| $0.00 | 0 | 0 | $710.00 | $231.80 | 0 | 0 |
| $0.00 | 0 | 0 | $715.00 | $236.80 | 0 | 0 |
| $0.00 | 0 | 2 | $720.00 | $241.80 | 0 | 0 |
| $0.00 | 0 | 0 | $725.00 | $246.80 | 0 | 0 |
| $0.00 | 0 | 2 | $730.00 | $251.80 | 0 | 0 |
| $0.00 | 0 | 14 | $735.00 | $256.80 | 0 | 0 |
| $0.00 | 0 | 0 | $740.00 | $261.80 | 0 | 0 |
| $0.00 | 0 | 0 | $745.00 | $266.80 | 0 | 0 |
| $0.00 | 0 | 0 | $750.00 | $271.80 | 0 | 0 |
| $0.00 | 0 | 0 | $755.00 | $276.80 | 0 | 0 |
| $0.00 | 0 | 0 | $760.00 | $281.80 | 0 | 0 |
Nov 13, 2026 (116个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $164.01 | 0 | 0 | $315.00 | $0.36 | 0 | 10 |
| $159.08 | 0 | 0 | $320.00 | $0.41 | 0 | 98 |
| $154.16 | 0 | 0 | $325.00 | $0.48 | 0 | 0 |
| $149.24 | 0 | 0 | $330.00 | $0.56 | 0 | 0 |
| $144.33 | 0 | 0 | $335.00 | $0.63 | 0 | 0 |
| $139.42 | 0 | 0 | $340.00 | $0.71 | 0 | 133 |
| $134.51 | 0 | 0 | $345.00 | $0.78 | 0 | 8 |
| $129.59 | 0 | 1 | $350.00 | $0.86 | 0 | 80 |
| $124.68 | 0 | 0 | $355.00 | $0.94 | 0 | 0 |
| $119.77 | 0 | 0 | $360.00 | $1.01 | 0 | 79 |
| $114.91 | 0 | 0 | $365.00 | $1.14 | 0 | 22 |
| $110.06 | 0 | 0 | $370.00 | $1.28 | 0 | 10 |
| $105.20 | 0 | 0 | $375.00 | $1.41 | 0 | 17 |
| $100.35 | 0 | 0 | $380.00 | $1.00 | 5 | 8 |
| $95.50 | 0 | 0 | $385.00 | $1.68 | 0 | 5 |
| $90.87 | 0 | 0 | $390.00 | $2.04 | 0 | 15 |
| $86.24 | 0 | 1 | $395.00 | $2.40 | 0 | 41 |
| $81.61 | 0 | 0 | $400.00 | $1.85 | 7 | 156 |
| $76.98 | 0 | 0 | $405.00 | $1.65 | 8 | 37 |
| $72.35 | 0 | 0 | $410.00 | $3.48 | 0 | 33 |
| $67.72 | 0 | 0 | $415.00 | $2.08 | 5 | 39 |
| $63.31 | 0 | 0 | $420.00 | $3.18 | 10 | 14 |
| $58.90 | 0 | 1 | $425.00 | $2.50 | 11 | 45 |
| $54.77 | 0 | 0 | $430.00 | $3.00 | 10 | 68 |
| $50.69 | 0 | 1 | $435.00 | $3.50 | 4 | 30 |
| $46.61 | 0 | 0 | $440.00 | $5.75 | 10 | 50 |
| $43.03 | 0 | 0 | $445.00 | $4.50 | 1 | 27 |
| $39.45 | 0 | 0 | $450.00 | $5.03 | 14 | 100 |
| $35.98 | 0 | 1 | $455.00 | $12.03 | 0 | 21 |
| $35.70 | 4 | 1 | $460.00 | $9.00 | 14 | 3,229 |
| $29.68 | 0 | 0 | $465.00 | $9.20 | 19 | 66 |
| $26.52 | 0 | 4 | $470.00 | $9.90 | 71 | 120 |
| $30.20 | 1 | 7 | $475.00 | $11.10 | 36 | 41 |
| $29.45 | 2 | 404 | $480.00 | $12.85 | 17 | 98 |
| $21.00 | 1 | 46 | $485.00 | $13.60 | 22 | 543 |
| $17.12 | 0 | 0 | $487.50 | $25.64 | 0 | 0 |
| $15.89 | 0 | 39 | $490.00 | $16.75 | 6 | 107 |
| $14.67 | 0 | 2 | $492.50 | $28.19 | 0 | 0 |
| $18.70 | 1 | 11 | $495.00 | $26.30 | 4 | 306 |
| $12.46 | 0 | 0 | $497.50 | $22.60 | 1 | 9 |
| $15.70 | 75 | 39 | $500.00 | $23.90 | 115 | 126 |
| $10.50 | 0 | 1 | $502.50 | $34.03 | 0 | 11 |
| $9.86 | 0 | 9 | $505.00 | $35.89 | 0 | 65 |
| $9.22 | 0 | 3 | $507.50 | $37.75 | 0 | 0 |
| $10.40 | 9,647 | 28 | $510.00 | $28.50 | 2 | 203 |
| $7.94 | 0 | 7 | $512.50 | $41.48 | 0 | 56 |
| $8.50 | 1 | 22 | $515.00 | $43.34 | 0 | 47 |
| $9.19 | 1 | 14 | $517.50 | $45.21 | 0 | 10 |
| $8.50 | 6,928 | 6,438 | $520.00 | $34.45 | 7 | 93 |
| $5.39 | 0 | 0 | $522.50 | $48.95 | 0 | 3 |
| $5.20 | 2 | 0 | $525.00 | $37.80 | 5 | 30 |
| $6.70 | 1 | 0 | $527.50 | $52.69 | 0 | 0 |
| $6.50 | 14 | 38 | $530.00 | $40.83 | 2 | 52 |
| $3.73 | 0 | 28 | $532.50 | $57.31 | 0 | 0 |
| $5.30 | 2 | 35 | $535.00 | $46.60 | 18 | 30 |
| $3.34 | 0 | 67 | $537.50 | $61.94 | 0 | 0 |
| $4.45 | 22 | 46 | $540.00 | $64.25 | 0 | 44 |
| $2.96 | 0 | 25 | $542.50 | $66.57 | 0 | 0 |
| $2.77 | 0 | 16 | $545.00 | $68.88 | 0 | 8 |
| $2.57 | 0 | 35 | $547.50 | $71.20 | 0 | 11 |
| $3.00 | 20 | 132 | $550.00 | $73.51 | 0 | 38 |
| $2.50 | 1 | 24 | $552.50 | $75.83 | 0 | 1 |
| $2.41 | 61 | 22 | $555.00 | $78.15 | 0 | 4 |
| $1.80 | 0 | 1 | $557.50 | $80.47 | 0 | 2 |
| $2.11 | 3,303 | 58 | $560.00 | $82.80 | 0 | 77 |
| $1.47 | 0 | 13 | $562.50 | $85.17 | 0 | 2 |
| $1.65 | 61 | 15 | $565.00 | $87.60 | 0 | 2 |
| $1.32 | 0 | 3 | $567.50 | $90.03 | 0 | 0 |
| $1.45 | 100 | 6,433 | $570.00 | $92.47 | 0 | 3 |
| $1.17 | 0 | 29 | $572.50 | $94.90 | 0 | 0 |
| $0.70 | 1 | 18 | $575.00 | $97.34 | 0 | 2 |
| $1.02 | 0 | 234 | $577.50 | $99.78 | 0 | 41 |
| $0.95 | 0 | 9 | $580.00 | $90.78 | 3 | 7 |
| $0.92 | 0 | 2 | $582.50 | $104.69 | 0 | 42 |
| $0.88 | 0 | 48 | $585.00 | $107.16 | 0 | 3 |
| $0.85 | 0 | 23 | $587.50 | $109.64 | 0 | 65 |
| $0.82 | 0 | 51 | $590.00 | $112.11 | 0 | 10 |
| $0.79 | 0 | 6 | $592.50 | $114.58 | 0 | 1 |
| $0.76 | 0 | 8 | $595.00 | $117.06 | 0 | 2 |
| $0.72 | 0 | 0 | $597.50 | $119.54 | 0 | 0 |
| $0.69 | 0 | 38 | $600.00 | $122.01 | 0 | 0 |
| $0.66 | 0 | 51 | $602.50 | $124.49 | 0 | 0 |
| $0.63 | 0 | 2 | $605.00 | $126.97 | 0 | 0 |
| $0.60 | 0 | 1 | $607.50 | $129.45 | 0 | 0 |
| $0.57 | 0 | 0 | $610.00 | $131.93 | 0 | 0 |
| $0.54 | 0 | 46 | $612.50 | $134.41 | 0 | 0 |
| $0.51 | 0 | 1 | $615.00 | $136.89 | 0 | 0 |
| $0.45 | 0 | 13 | $620.00 | $141.86 | 0 | 0 |
| $0.39 | 0 | 4 | $625.00 | $146.83 | 0 | 0 |
| $0.32 | 0 | 17 | $630.00 | $151.81 | 0 | 0 |
| $0.27 | 0 | 14 | $635.00 | $156.80 | 0 | 0 |
| $0.23 | 0 | 2 | $640.00 | $161.80 | 0 | 0 |
| $0.19 | 0 | 9 | $645.00 | $166.80 | 0 | 0 |
| $0.16 | 0 | 27 | $650.00 | $171.80 | 0 | 0 |
| $0.13 | 0 | 4 | $655.00 | $176.80 | 0 | 0 |
| $0.05 | 1 | 31 | $660.00 | $181.80 | 0 | 0 |
| $0.09 | 0 | 44 | $665.00 | $186.80 | 0 | 0 |
| $0.07 | 0 | 2 | $670.00 | $191.80 | 0 | 0 |
| $0.06 | 0 | 5 | $675.00 | $196.80 | 0 | 0 |
| $0.05 | 0 | 21 | $680.00 | $201.80 | 0 | 0 |
| $0.04 | 0 | 0 | $685.00 | $206.80 | 0 | 0 |
| $0.03 | 0 | 2 | $690.00 | $211.80 | 0 | 0 |
| $0.03 | 0 | 0 | $695.00 | $216.80 | 0 | 0 |
| $0.02 | 0 | 208 | $700.00 | $221.80 | 0 | 0 |
| $0.02 | 0 | 0 | $705.00 | $226.80 | 0 | 0 |
| $0.01 | 0 | 0 | $710.00 | $231.80 | 0 | 0 |
| $0.01 | 0 | 0 | $715.00 | $236.80 | 0 | 0 |
| $0.01 | 0 | 0 | $720.00 | $241.80 | 0 | 0 |
| $0.01 | 0 | 0 | $725.00 | $246.80 | 0 | 0 |
| $0.01 | 0 | 0 | $730.00 | $251.80 | 0 | 0 |
| $0.01 | 0 | 0 | $735.00 | $256.80 | 0 | 0 |
| $0.00 | 0 | 0 | $740.00 | $261.80 | 0 | 0 |
| $0.00 | 0 | 0 | $745.00 | $266.80 | 0 | 0 |
| $0.00 | 0 | 0 | $750.00 | $271.80 | 0 | 0 |
| $0.00 | 0 | 0 | $755.00 | $276.80 | 0 | 0 |
| $0.00 | 0 | 0 | $760.00 | $281.80 | 0 | 0 |
Nov 20, 2026 (168个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $313.27 | 0 | 0 | $165.00 | $0.00 | 0 | 22 |
| $308.28 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $303.30 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $298.31 | 0 | 0 | $180.00 | $0.00 | 0 | 1 |
| $293.33 | 0 | 0 | $185.00 | $0.00 | 0 | 3 |
| $288.34 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $283.36 | 0 | 0 | $195.00 | $0.00 | 0 | 1 |
| $278.37 | 0 | 15 | $200.00 | $0.00 | 0 | 19 |
| $273.39 | 0 | 0 | $205.00 | $0.00 | 0 | 1 |
| $268.40 | 0 | 0 | $210.00 | $0.00 | 0 | 13 |
| $263.42 | 0 | 0 | $215.00 | $0.00 | 0 | 52 |
| $258.44 | 0 | 0 | $220.00 | $0.01 | 0 | 50 |
| $253.46 | 0 | 0 | $225.00 | $0.01 | 0 | 76 |
| $248.47 | 0 | 1 | $230.00 | $0.01 | 0 | 34 |
| $243.50 | 0 | 0 | $235.00 | $0.02 | 0 | 29 |
| $238.52 | 0 | 0 | $240.00 | $0.02 | 0 | 120 |
| $233.54 | 0 | 0 | $245.00 | $0.08 | 1 | 294 |
| $228.57 | 0 | 0 | $250.00 | $0.05 | 0 | 42 |
| $223.60 | 0 | 0 | $255.00 | $0.06 | 0 | 30 |
| $218.64 | 0 | 1 | $260.00 | $0.08 | 0 | 36 |
| $213.68 | 0 | 0 | $265.00 | $0.11 | 0 | 37 |
| $208.73 | 0 | 1 | $270.00 | $0.14 | 0 | 16 |
| $203.79 | 0 | 0 | $275.00 | $0.19 | 0 | 5 |
| $198.85 | 0 | 0 | $280.00 | $0.24 | 0 | 11 |
| $193.93 | 0 | 0 | $285.00 | $0.30 | 0 | 14 |
| $189.02 | 0 | 0 | $290.00 | $0.37 | 0 | 56 |
| $184.11 | 0 | 12 | $295.00 | $0.44 | 0 | 4 |
| $179.19 | 0 | 21 | $300.00 | $0.24 | 130 | 155 |
| $174.28 | 0 | 28 | $305.00 | $0.25 | 290 | 36 |
| $169.37 | 0 | 1 | $310.00 | $0.30 | 111 | 25 |
| $164.46 | 0 | 2 | $315.00 | $0.74 | 0 | 1 |
| $159.56 | 0 | 1 | $320.00 | $0.82 | 0 | 178 |
| $169.02 | 1 | 1 | $325.00 | $0.90 | 0 | 187 |
| $149.74 | 0 | 19 | $330.00 | $0.97 | 0 | 104 |
| $144.83 | 0 | 1 | $335.00 | $1.05 | 0 | 49 |
| $139.93 | 0 | 18 | $340.00 | $0.46 | 1 | 105 |
| $135.02 | 0 | 2 | $345.00 | $1.21 | 0 | 280 |
| $130.11 | 0 | 0 | $350.00 | $1.29 | 0 | 271 |
| $125.20 | 0 | 10 | $355.00 | $1.36 | 0 | 93 |
| $120.30 | 0 | 25 | $360.00 | $0.72 | 5 | 274 |
| $115.39 | 0 | 0 | $365.00 | $1.52 | 0 | 34 |
| $110.67 | 0 | 3 | $370.00 | $0.95 | 3 | 44 |
| $105.98 | 0 | 5 | $375.00 | $2.08 | 0 | 117 |
| $101.29 | 0 | 1 | $380.00 | $1.12 | 6 | 304 |
| $111.00 | 8 | 2 | $385.00 | $2.67 | 0 | 50 |
| $91.92 | 0 | 2 | $390.00 | $1.50 | 1 | 78 |
| $87.35 | 0 | 7 | $395.00 | $3.39 | 0 | 37 |
| $82.78 | 0 | 19 | $400.00 | $2.10 | 145 | 3,660 |
| $78.35 | 0 | 1 | $405.00 | $2.24 | 1 | 49 |
| $73.92 | 0 | 5 | $410.00 | $2.67 | 25 | 227 |
| $69.49 | 0 | 7 | $415.00 | $2.90 | 27 | 200 |
| $79.47 | 2 | 5 | $420.00 | $3.10 | 11 | 262 |
| $61.22 | 0 | 3 | $425.00 | $7.18 | 0 | 190 |
| $57.17 | 0 | 13 | $430.00 | $4.36 | 421 | 3,872 |
| $53.19 | 0 | 52 | $435.00 | $6.20 | 2 | 297 |
| $49.22 | 0 | 4 | $440.00 | $5.34 | 1,126 | 2,687 |
| $45.55 | 0 | 15 | $445.00 | $6.83 | 6 | 87 |
| $41.94 | 0 | 104 | $450.00 | $7.35 | 531 | 6,835 |
| $38.32 | 0 | 39 | $455.00 | $8.80 | 5,199 | 1,104 |
| $41.90 | 14 | 58 | $460.00 | $9.50 | 409 | 7,305 |
| $32.19 | 0 | 13 | $465.00 | $11.46 | 137 | 304 |
| $31.00 | 10 | 21 | $470.00 | $13.00 | 13 | 3,354 |
| $32.40 | 58 | 77 | $475.00 | $13.90 | 24 | 996 |
| $31.60 | 31 | 136 | $480.00 | $16.19 | 164 | 1,906 |
| $22.29 | 0 | 12 | $482.50 | $17.82 | 3 | 16 |
| $27.45 | 5 | 77 | $485.00 | $18.21 | 432 | 615 |
| $27.60 | 4 | 13 | $487.50 | $19.08 | 1 | 6 |
| $25.40 | 207 | 43 | $490.00 | $21.00 | 373 | 3,372 |
| $24.50 | 39 | 6 | $492.50 | $20.70 | 17 | 14 |
| $23.30 | 26 | 109 | $495.00 | $21.80 | 289 | 370 |
| $22.90 | 10 | 4 | $497.50 | $22.68 | 2 | 8 |
| $19.30 | 1,219 | 557 | $500.00 | $24.53 | 24 | 1,524 |
| $19.40 | 3 | 3 | $502.50 | $37.04 | 0 | 78 |
| $18.20 | 183 | 2,596 | $505.00 | $38.54 | 0 | 89 |
| $11.75 | 0 | 61 | $507.50 | $40.08 | 0 | 2 |
| $16.53 | 18 | 432 | $510.00 | $29.50 | 1 | 1,721 |
| $14.20 | 3 | 16 | $512.50 | $43.73 | 0 | 12 |
| $13.15 | 2 | 294 | $515.00 | $35.00 | 42 | 2,836 |
| $10.20 | 420 | 70 | $517.50 | $40.30 | 1 | 0 |
| $12.00 | 82 | 1,376 | $520.00 | $36.80 | 11 | 418 |
| $7.68 | 0 | 0 | $522.50 | $44.50 | 3 | 0 |
| $9.50 | 2 | 184 | $525.00 | $40.52 | 1 | 167 |
| $6.79 | 0 | 0 | $527.50 | $55.15 | 0 | 0 |
| $9.20 | 22 | 3,051 | $530.00 | $44.12 | 1 | 438 |
| $7.64 | 15 | 356 | $535.00 | $53.31 | 1 | 837 |
| $6.41 | 1,040 | 1,116 | $540.00 | $65.60 | 0 | 1,127 |
| $5.84 | 3 | 90 | $545.00 | $69.96 | 0 | 124 |
| $5.30 | 21 | 929 | $550.00 | $60.34 | 7 | 614 |
| $3.12 | 4 | 89 | $555.00 | $79.02 | 0 | 31 |
| $3.60 | 23 | 1,666 | $560.00 | $70.45 | 1 | 1,849 |
| $3.28 | 22 | 617 | $565.00 | $88.33 | 0 | 2,490 |
| $2.05 | 1 | 163 | $570.00 | $75.76 | 19 | 225 |
| $2.45 | 5 | 189 | $575.00 | $97.79 | 0 | 758 |
| $2.12 | 19 | 3,054 | $580.00 | $100.21 | 25 | 529 |
| $1.42 | 0 | 224 | $585.00 | $107.50 | 0 | 177 |
| $1.46 | 3 | 290 | $590.00 | $107.70 | 25 | 1,065 |
| $1.35 | 1 | 66 | $595.00 | $117.23 | 0 | 149 |
| $1.10 | 26 | 3,204 | $600.00 | $117.69 | 25 | 124 |
| $0.88 | 0 | 286 | $605.00 | $127.06 | 0 | 58 |
| $0.75 | 28 | 2,551 | $610.00 | $132.02 | 0 | 5 |
| $0.78 | 0 | 2,087 | $615.00 | $136.99 | 0 | 34 |
| $0.74 | 0 | 455 | $620.00 | $141.96 | 0 | 1 |
| $0.35 | 3 | 625 | $625.00 | $146.94 | 0 | 0 |
| $0.66 | 0 | 257 | $630.00 | $151.91 | 0 | 150 |
| $0.62 | 0 | 69 | $635.00 | $156.89 | 0 | 0 |
| $0.35 | 11 | 2,025 | $640.00 | $161.87 | 0 | 0 |
| $0.05 | 1 | 205 | $645.00 | $166.85 | 0 | 0 |
| $0.50 | 1 | 650 | $650.00 | $171.83 | 0 | 0 |
| $0.46 | 0 | 25 | $655.00 | $176.82 | 0 | 0 |
| $0.42 | 0 | 85 | $660.00 | $181.81 | 0 | 0 |
| $0.38 | 0 | 44 | $665.00 | $186.80 | 0 | 0 |
| $0.35 | 0 | 81 | $670.00 | $191.80 | 0 | 0 |
| $0.31 | 0 | 158 | $675.00 | $196.80 | 0 | 0 |
| $0.20 | 26 | 34 | $680.00 | $201.80 | 0 | 0 |
| $0.24 | 0 | 9 | $685.00 | $206.80 | 0 | 0 |
| $0.21 | 0 | 509 | $690.00 | $211.80 | 0 | 0 |
| $0.18 | 0 | 7 | $695.00 | $216.80 | 0 | 0 |
| $0.16 | 0 | 843 | $700.00 | $221.80 | 0 | 0 |
| $0.13 | 0 | 32 | $705.00 | $226.80 | 0 | 0 |
| $0.12 | 0 | 28 | $710.00 | $231.80 | 0 | 0 |
| $0.10 | 0 | 6 | $715.00 | $236.80 | 0 | 0 |
| $0.09 | 0 | 4 | $720.00 | $241.80 | 0 | 0 |
| $0.07 | 0 | 120 | $725.00 | $246.80 | 0 | 0 |
| $0.06 | 0 | 19 | $730.00 | $251.80 | 0 | 0 |
| $0.05 | 0 | 29 | $735.00 | $256.80 | 0 | 0 |
| $0.05 | 0 | 42 | $740.00 | $261.80 | 0 | 0 |
| $0.04 | 0 | 31 | $745.00 | $266.80 | 0 | 0 |
| $0.03 | 0 | 425 | $750.00 | $271.80 | 0 | 0 |
| $0.03 | 0 | 10 | $755.00 | $276.80 | 0 | 0 |
| $0.03 | 0 | 3 | $760.00 | $281.80 | 0 | 0 |
| $0.02 | 0 | 0 | $765.00 | $286.80 | 0 | 0 |
| $0.02 | 0 | 20 | $770.00 | $291.80 | 0 | 0 |
| $0.02 | 0 | 2 | $775.00 | $296.80 | 0 | 0 |
| $0.01 | 0 | 9 | $780.00 | $301.80 | 0 | 0 |
| $0.01 | 0 | 1 | $785.00 | $306.80 | 0 | 0 |
| $0.01 | 0 | 4 | $790.00 | $311.80 | 0 | 0 |
| $0.01 | 0 | 2 | $795.00 | $316.80 | 0 | 0 |
| $0.01 | 0 | 21 | $800.00 | $321.80 | 0 | 0 |
| $0.01 | 0 | 0 | $805.00 | $326.80 | 0 | 0 |
| $0.01 | 0 | 11 | $810.00 | $331.80 | 0 | 0 |
| $0.00 | 0 | 0 | $815.00 | $336.80 | 0 | 0 |
| $0.00 | 0 | 0 | $820.00 | $341.80 | 0 | 0 |
| $0.00 | 0 | 0 | $825.00 | $346.80 | 0 | 0 |
| $0.00 | 0 | 0 | $830.00 | $351.80 | 0 | 0 |
| $0.00 | 0 | 0 | $835.00 | $356.80 | 0 | 0 |
| $0.00 | 0 | 2 | $840.00 | $361.80 | 0 | 0 |
| $0.00 | 0 | 1 | $845.00 | $366.80 | 0 | 0 |
| $0.00 | 0 | 7 | $850.00 | $371.80 | 0 | 0 |
| $0.00 | 0 | 0 | $855.00 | $376.80 | 0 | 0 |
| $0.00 | 0 | 1 | $860.00 | $381.80 | 0 | 0 |
| $0.00 | 0 | 1 | $865.00 | $386.80 | 0 | 0 |
| $0.00 | 0 | 0 | $870.00 | $391.80 | 0 | 0 |
| $0.00 | 0 | 0 | $875.00 | $396.80 | 0 | 0 |
| $0.00 | 0 | 0 | $880.00 | $401.80 | 0 | 0 |
| $0.00 | 0 | 0 | $885.00 | $406.80 | 0 | 0 |
| $0.00 | 0 | 1 | $890.00 | $411.80 | 0 | 0 |
| $0.00 | 0 | 0 | $895.00 | $416.80 | 0 | 0 |
| $0.00 | 0 | 185 | $900.00 | $421.80 | 0 | 0 |
| $0.00 | 0 | 0 | $905.00 | $426.80 | 0 | 0 |
| $0.00 | 0 | 0 | $910.00 | $431.80 | 0 | 0 |
| $0.00 | 0 | 0 | $915.00 | $436.80 | 0 | 0 |
| $0.00 | 0 | 0 | $920.00 | $441.80 | 0 | 0 |
| $0.00 | 0 | 0 | $925.00 | $446.80 | 0 | 0 |
| $0.00 | 0 | 8 | $930.00 | $451.80 | 0 | 0 |
| $0.00 | 0 | 1 | $935.00 | $456.80 | 0 | 0 |
| $0.00 | 0 | 0 | $940.00 | $461.80 | 0 | 0 |
| $0.00 | 0 | 0 | $945.00 | $466.80 | 0 | 0 |
| $0.00 | 0 | 263 | $950.00 | $471.80 | 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2026-10-27 11:36，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 2026-10-27 06:09:43 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
iShares Semiconductor ETF 讨论区 0 条评论