TJX公司
TJX
147.33
+2.75
+1.90%
TJX公司
US · TJX
#148 按市值排名
上市于 1970
147.33
+2.75
+1.90%
实时 - 追踪5344个代码 - 心跳于236秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
6702 3082
■ 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 2.2 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24.61%——对应一个标准差的波动区间大约为$137.47–$157.19。
期权隐含区间（约68%概率），27天
$137.47现价 $147.33$157.19
分析师目标价区间（约12个月）
$140.00均值 $170.47$198.00
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 |
|---|---|---|---|---|---|
| Nov 6 $140.00 | 看涨 | $8.40 | 1,500 | 1,604 | 23.55% |
| Oct 16 $140.00 | 看涨 | $4.60 | 837 | 2,147 | 0.00% |
| Oct 23 $147.00 | 看跌 | $1.76 | 695 | 21 | 24.02% |
| Oct 16 $145.00 | 看涨 | $0.47 | 690 | 954 | 45.82% |
| Oct 23 $148.00 | 看涨 | $1.42 | 528 | 11 | 21.48% |
| Oct 23 $144.00 | 看跌 | $0.65 | 472 | 15 | 24.86% |
| Oct 23 $149.00 | 看涨 | $0.90 | 413 | 34 | 21.44% |
| Oct 30 $147.00 | 看跌 | $2.58 | 404 | 1,000 | 25.63% |
| Oct 23 $146.00 | 看跌 | $1.20 | 355 | 22 | 23.41% |
| Nov 6 $152.50 | 看涨 | $1.40 | 282 | 0 | 23.06% |
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 (59个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $61.62 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $56.62 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $51.63 | 0 | 0 | $75.00 | $0.74 | 2 | 0 |
| $46.63 | 0 | 2 | $80.00 | $1.41 | 1 | 0 |
| $41.63 | 0 | 2 | $85.00 | $0.00 | 0 | 0 |
| $36.64 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $31.64 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $26.65 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $21.65 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $16.66 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $14.66 | 0 | 0 | $112.00 | $0.01 | 0 | 0 |
| $13.67 | 0 | 0 | $113.00 | $0.01 | 0 | 0 |
| $12.68 | 0 | 0 | $114.00 | $0.02 | 0 | 0 |
| $11.68 | 0 | 0 | $115.00 | $0.21 | 3 | 0 |
| $10.70 | 0 | 0 | $116.00 | $0.04 | 0 | 0 |
| $9.72 | 0 | 7 | $117.00 | $0.06 | 0 | 1 |
| $8.75 | 0 | 0 | $118.00 | $0.09 | 0 | 2 |
| $7.79 | 0 | 0 | $119.00 | $0.13 | 0 | 154 |
| $8.20 | 2 | 14 | $120.00 | $0.06 | 9 | 48 |
| $5.91 | 0 | 0 | $121.00 | $0.19 | 1 | 54 |
| $5.04 | 0 | 2 | $122.00 | $0.15 | 3 | 49 |
| $4.22 | 0 | 11 | $123.00 | $0.25 | 2 | 31 |
| $4.50 | 11 | 10 | $124.00 | $0.48 | 5 | 135 |
| $3.00 | 1 | 205 | $125.00 | $0.59 | 21 | 236 |
| $3.04 | 6 | 336 | $126.00 | $0.90 | 3 | 287 |
| $2.13 | 48 | 284 | $127.00 | $1.40 | 125 | 9 |
| $1.77 | 94 | 184 | $128.00 | $1.55 | 163 | 0 |
| $1.32 | 60 | 93 | $129.00 | $2.00 | 185 | 34 |
| $0.85 | 233 | 337 | $130.00 | $3.56 | 5 | 72 |
| $0.65 | 3 | 8 | $131.00 | $3.90 | 5 | 1 |
| $0.36 | 21 | 26 | $132.00 | $4.90 | 1 | 755 |
| $0.20 | 1 | 60 | $133.00 | $6.57 | 0 | 0 |
| $0.14 | 0 | 37 | $134.00 | $7.52 | 0 | 0 |
| $0.11 | 49 | 440 | $135.00 | $8.49 | 0 | 2 |
| $0.07 | 0 | 0 | $136.00 | $9.47 | 0 | 0 |
| $0.05 | 0 | 1 | $137.00 | $10.45 | 0 | 0 |
| $0.03 | 0 | 0 | $138.00 | $11.45 | 0 | 0 |
| $0.02 | 0 | 0 | $139.00 | $12.45 | 0 | 0 |
| $0.02 | 0 | 204 | $140.00 | $13.45 | 0 | 1 |
| $0.01 | 0 | 0 | $141.00 | $14.45 | 0 | 0 |
| $0.00 | 0 | 1,830 | $145.00 | $18.45 | 0 | 0 |
| $0.00 | 0 | 181 | $150.00 | $23.45 | 0 | 0 |
| $0.00 | 0 | 83 | $155.00 | $28.45 | 0 | 0 |
| $0.00 | 0 | 150 | $160.00 | $33.45 | 0 | 0 |
| $0.00 | 0 | 23 | $165.00 | $38.45 | 0 | 0 |
| $0.00 | 0 | 10 | $170.00 | $43.45 | 0 | 0 |
| $0.00 | 0 | 3 | $175.00 | $48.45 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $53.45 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $58.45 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $63.45 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $68.45 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $73.45 | 0 | 0 |
| $0.00 | 0 | 0 | $205.00 | $78.45 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $83.45 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $88.45 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $93.45 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $98.45 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $103.45 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $108.45 | 0 | 0 |
Oct 2, 2026 (62个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $67.40 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $62.40 | 0 | 2 | $70.00 | $0.04 | 2 | 2 |
| $57.40 | 0 | 2 | $75.00 | $0.04 | 2 | 4 |
| $52.40 | 0 | 0 | $80.00 | $0.05 | 18 | 18 |
| $47.40 | 0 | 0 | $85.00 | $0.04 | 8 | 8 |
| $42.40 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $37.40 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $32.26 | 2 | 2 | $100.00 | $0.00 | 0 | 122 |
| $27.41 | 0 | 1 | $105.00 | $0.00 | 0 | 5 |
| $22.41 | 0 | 0 | $110.00 | $0.00 | 0 | 1 |
| $20.41 | 0 | 1 | $112.00 | $0.00 | 0 | 0 |
| $19.41 | 0 | 1 | $113.00 | $0.00 | 0 | 5 |
| $18.41 | 0 | 1 | $114.00 | $0.00 | 0 | 0 |
| $17.60 | 2 | 6 | $115.00 | $0.00 | 0 | 35 |
| $16.67 | 2 | 2 | $116.00 | $0.00 | 0 | 0 |
| $15.41 | 0 | 0 | $117.00 | $0.00 | 0 | 0 |
| $14.42 | 0 | 0 | $118.00 | $0.01 | 0 | 2 |
| $14.30 | 2 | 3 | $119.00 | $0.01 | 0 | 3 |
| $13.37 | 22 | 23 | $120.00 | $0.01 | 0 | 75 |
| $11.42 | 0 | 0 | $121.00 | $0.01 | 0 | 2 |
| $10.43 | 0 | 58 | $122.00 | $0.04 | 1 | 4 |
| $9.43 | 0 | 22 | $123.00 | $0.02 | 0 | 29 |
| $8.44 | 0 | 21 | $124.00 | $0.03 | 0 | 14 |
| $8.40 | 2 | 50 | $125.00 | $0.05 | 16 | 173 |
| $6.47 | 0 | 32 | $126.00 | $0.06 | 0 | 37 |
| $5.20 | 8 | 58 | $127.00 | $0.05 | 1 | 62 |
| $4.51 | 0 | 49 | $128.00 | $0.05 | 1 | 794 |
| $4.47 | 81 | 73 | $129.00 | $0.06 | 4 | 732 |
| $3.47 | 8 | 544 | $130.00 | $0.05 | 13 | 557 |
| $2.20 | 23 | 548 | $131.00 | $0.19 | 27 | 57 |
| $1.74 | 11 | 849 | $132.00 | $0.20 | 19 | 46 |
| $0.75 | 8 | 289 | $133.00 | $0.53 | 7 | 27 |
| $0.55 | 17 | 123 | $134.00 | $2.07 | 0 | 4 |
| $0.25 | 110 | 430 | $135.00 | $2.20 | 13 | 75 |
| $0.10 | 3 | 123 | $136.00 | $3.75 | 0 | 0 |
| $0.10 | 0 | 240 | $137.00 | $4.73 | 0 | 0 |
| $0.05 | 9 | 35 | $138.00 | $5.72 | 0 | 0 |
| $0.06 | 0 | 58 | $139.00 | $6.70 | 0 | 0 |
| $0.03 | 2 | 495 | $140.00 | $7.69 | 0 | 0 |
| $0.02 | 0 | 0 | $141.00 | $8.69 | 0 | 0 |
| $0.01 | 0 | 1 | $142.00 | $9.69 | 0 | 0 |
| $0.01 | 0 | 0 | $143.00 | $10.69 | 0 | 0 |
| $0.00 | 0 | 0 | $144.00 | $11.69 | 0 | 0 |
| $0.00 | 0 | 137 | $145.00 | $12.69 | 0 | 0 |
| $0.00 | 0 | 0 | $146.00 | $13.69 | 0 | 0 |
| $0.00 | 0 | 520 | $150.00 | $17.69 | 0 | 0 |
| $0.00 | 0 | 133 | $155.00 | $22.69 | 0 | 0 |
| $0.00 | 0 | 341 | $160.00 | $27.69 | 0 | 0 |
| $0.00 | 0 | 9 | $165.00 | $32.69 | 0 | 0 |
| $0.00 | 0 | 2 | $170.00 | $37.69 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $42.69 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $47.69 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $52.69 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $57.69 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $62.69 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $67.69 | 0 | 0 |
| $0.00 | 0 | 0 | $205.00 | $72.69 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $77.69 | 0 | 0 |
| $0.00 | 0 | 0 | $215.00 | $82.69 | 0 | 0 |
| $0.00 | 0 | 0 | $220.00 | $87.69 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $92.69 | 0 | 0 |
| $0.00 | 0 | 4 | $230.00 | $97.69 | 0 | 0 |
Oct 9, 2026 (57个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $73.79 | 0 | 0 | $65.00 | $0.00 | 0 | 2 |
| $68.79 | 0 | 0 | $70.00 | $0.00 | 0 | 104 |
| $63.79 | 0 | 0 | $75.00 | $0.00 | 0 | 2 |
| $58.79 | 0 | 0 | $80.00 | $0.00 | 0 | 96 |
| $53.80 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $48.80 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $43.80 | 0 | 0 | $95.00 | $0.00 | 0 | 1 |
| $38.65 | 4 | 4 | $100.00 | $0.00 | 0 | 0 |
| $33.80 | 0 | 0 | $105.00 | $0.00 | 0 | 50 |
| $28.80 | 0 | 0 | $110.00 | $0.00 | 0 | 3 |
| $23.80 | 0 | 2 | $115.00 | $0.00 | 0 | 31 |
| $22.80 | 0 | 2 | $116.00 | $0.00 | 0 | 0 |
| $21.80 | 0 | 2 | $117.00 | $0.00 | 0 | 3 |
| $20.80 | 0 | 3 | $118.00 | $0.00 | 0 | 0 |
| $19.80 | 0 | 3 | $119.00 | $0.00 | 0 | 0 |
| $18.80 | 0 | 0 | $120.00 | $0.00 | 0 | 327 |
| $17.80 | 0 | 1 | $121.00 | $0.00 | 0 | 3 |
| $16.80 | 0 | 1 | $122.00 | $0.00 | 0 | 4 |
| $15.80 | 0 | 0 | $123.00 | $0.00 | 0 | 1 |
| $14.80 | 0 | 0 | $124.00 | $0.00 | 0 | 3 |
| $13.80 | 0 | 111 | $125.00 | $0.00 | 0 | 66 |
| $12.80 | 0 | 1 | $126.00 | $0.00 | 0 | 43 |
| $11.80 | 0 | 15 | $127.00 | $0.00 | 0 | 11 |
| $10.80 | 0 | 8 | $128.00 | $0.00 | 0 | 49 |
| $9.81 | 0 | 9 | $129.00 | $0.01 | 0 | 35 |
| $8.81 | 0 | 204 | $130.00 | $0.01 | 0 | 73 |
| $7.62 | 1 | 50 | $131.00 | $0.02 | 0 | 22 |
| $6.84 | 0 | 157 | $132.00 | $0.04 | 0 | 566 |
| $4.85 | 3 | 232 | $133.00 | $0.05 | 0 | 72 |
| $3.62 | 1 | 126 | $134.00 | $0.06 | 0 | 180 |
| $3.07 | 2 | 399 | $135.00 | $0.08 | 4 | 67 |
| $1.85 | 19 | 97 | $136.00 | $0.10 | 0 | 238 |
| $1.30 | 3 | 186 | $137.00 | $0.36 | 11 | 6 |
| $0.58 | 6 | 122 | $138.00 | $0.52 | 0 | 40 |
| $0.50 | 3 | 114 | $139.00 | $0.86 | 0 | 344 |
| $0.05 | 26 | 404 | $140.00 | $1.51 | 0 | 8 |
| $0.05 | 1 | 145 | $141.00 | $2.50 | 2 | 2 |
| $0.12 | 0 | 40 | $142.00 | $3.33 | 0 | 0 |
| $0.10 | 0 | 5 | $143.00 | $4.32 | 0 | 0 |
| $0.09 | 0 | 109 | $144.00 | $5.31 | 0 | 0 |
| $0.08 | 0 | 123 | $145.00 | $6.30 | 0 | 0 |
| $0.07 | 0 | 0 | $146.00 | $7.29 | 0 | 0 |
| $0.05 | 0 | 0 | $147.00 | $8.28 | 0 | 0 |
| $0.04 | 0 | 0 | $148.00 | $9.27 | 0 | 0 |
| $0.03 | 0 | 0 | $149.00 | $10.26 | 0 | 0 |
| $0.02 | 0 | 7 | $150.00 | $11.25 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $16.25 | 0 | 0 |
| $0.00 | 0 | 10 | $160.00 | $21.25 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $26.25 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $31.25 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $36.25 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $41.25 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $46.25 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $51.25 | 0 | 0 |
| $0.00 | 0 | 142 | $195.00 | $56.25 | 0 | 0 |
| $0.00 | 0 | 46 | $200.00 | $61.25 | 0 | 0 |
| $0.00 | 0 | 12 | $205.00 | $66.25 | 0 | 0 |
Oct 16, 2026 (60个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $67.88 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $62.88 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $57.88 | 0 | 0 | $85.00 | $0.00 | 0 | 2 |
| $52.89 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $47.89 | 0 | 2 | $95.00 | $0.00 | 0 | 5 |
| $42.89 | 0 | 8 | $100.00 | $0.00 | 0 | 109 |
| $37.89 | 0 | 4 | $105.00 | $0.00 | 0 | 101 |
| $32.89 | 0 | 49 | $110.00 | $0.00 | 0 | 74 |
| $27.89 | 0 | 81 | $115.00 | $0.00 | 0 | 167 |
| $26.89 | 0 | 1 | $116.00 | $0.00 | 0 | 250 |
| $25.89 | 0 | 1 | $117.00 | $0.00 | 0 | 149 |
| $24.89 | 0 | 3 | $118.00 | $0.00 | 0 | 1 |
| $25.54 | 12 | 6 | $119.00 | $0.00 | 0 | 5 |
| $24.29 | 14 | 76 | $120.00 | $0.00 | 0 | 2,324 |
| $23.36 | 1 | 2 | $121.00 | $0.00 | 0 | 23 |
| $20.89 | 0 | 1 | $122.00 | $0.00 | 0 | 0 |
| $21.58 | 1 | 4 | $123.00 | $0.00 | 0 | 11 |
| $20.65 | 1 | 4 | $124.00 | $0.01 | 0 | 74 |
| $19.77 | 1 | 453 | $125.00 | $0.01 | 0 | 1,058 |
| $16.91 | 0 | 5 | $126.00 | $0.02 | 0 | 41 |
| $15.92 | 0 | 3 | $127.00 | $0.03 | 0 | 410 |
| $14.93 | 0 | 14 | $128.00 | $0.04 | 0 | 243 |
| $13.94 | 0 | 9 | $129.00 | $0.05 | 0 | 71 |
| $14.38 | 4 | 2,375 | $130.00 | $0.02 | 16 | 1,233 |
| $11.96 | 0 | 56 | $131.00 | $0.06 | 0 | 188 |
| $11.90 | 34 | 97 | $132.00 | $0.07 | 0 | 37 |
| $11.35 | 15 | 208 | $133.00 | $0.08 | 0 | 71 |
| $10.85 | 2 | 196 | $134.00 | $0.09 | 0 | 206 |
| $9.45 | 30 | 1,171 | $135.00 | $0.05 | 1 | 868 |
| $8.80 | 5 | 152 | $136.00 | $0.01 | 1 | 65 |
| $6.99 | 6 | 54 | $137.00 | $0.12 | 0 | 43 |
| $6.30 | 14 | 109 | $138.00 | $0.13 | 0 | 83 |
| $5.76 | 4 | 141 | $139.00 | $0.02 | 2 | 189 |
| $4.60 | 837 | 2,147 | $140.00 | $0.05 | 8 | 777 |
| $3.60 | 21 | 179 | $141.00 | $0.10 | 5 | 279 |
| $2.50 | 26 | 319 | $142.00 | $0.17 | 6 | 75 |
| $1.79 | 30 | 258 | $143.00 | $0.35 | 20 | 36 |
| $1.08 | 5 | 82 | $144.00 | $0.63 | 8 | 13 |
| $0.47 | 690 | 954 | $145.00 | $1.15 | 15 | 201 |
| $0.35 | 34 | 59 | $146.00 | $2.10 | 31 | 20 |
| $0.26 | 11 | 32 | $147.00 | $4.23 | 0 | 0 |
| $0.45 | 2 | 104 | $148.00 | $5.18 | 0 | 0 |
| $0.05 | 2 | 4 | $149.00 | $6.17 | 0 | 0 |
| $0.07 | 139 | 688 | $150.00 | $7.17 | 0 | 46 |
| $0.01 | 1 | 1 | $152.50 | $9.67 | 0 | 0 |
| $0.00 | 0 | 1,414 | $155.00 | $12.17 | 0 | 33 |
| $0.00 | 0 | 240 | $157.50 | $14.67 | 0 | 0 |
| $0.04 | 4 | 2,286 | $160.00 | $17.17 | 0 | 4 |
| $0.00 | 0 | 582 | $165.00 | $22.17 | 0 | 0 |
| $0.00 | 0 | 1,175 | $170.00 | $27.17 | 0 | 0 |
| $0.00 | 0 | 685 | $175.00 | $32.17 | 0 | 0 |
| $0.05 | 1 | 256 | $180.00 | $37.17 | 0 | 0 |
| $0.00 | 0 | 89 | $185.00 | $42.17 | 0 | 0 |
| $0.00 | 0 | 72 | $190.00 | $47.17 | 0 | 0 |
| $0.00 | 0 | 42 | $195.00 | $52.17 | 0 | 0 |
| $0.00 | 0 | 89 | $200.00 | $57.17 | 0 | 0 |
| $0.00 | 0 | 16 | $210.00 | $67.17 | 0 | 0 |
| $0.00 | 0 | 14 | $220.00 | $77.17 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $87.17 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $97.17 | 0 | 0 |
Oct 23, 2026 (57个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $79.58 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $74.58 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $69.58 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $64.58 | 0 | 1 | $80.00 | $0.75 | 2 | 0 |
| $59.58 | 0 | 0 | $85.00 | $1.41 | 1 | 0 |
| $54.58 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $49.58 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $44.58 | 0 | 2 | $100.00 | $0.00 | 0 | 4 |
| $39.58 | 0 | 1 | $105.00 | $0.00 | 0 | 0 |
| $34.58 | 0 | 0 | $110.00 | $0.00 | 0 | 3 |
| $29.58 | 0 | 1 | $115.00 | $0.00 | 0 | 8 |
| $25.58 | 0 | 0 | $119.00 | $0.01 | 0 | 1 |
| $24.58 | 0 | 7 | $120.00 | $0.05 | 1 | 78 |
| $23.58 | 0 | 0 | $121.00 | $0.02 | 0 | 0 |
| $22.58 | 0 | 0 | $122.00 | $0.03 | 0 | 0 |
| $21.59 | 0 | 0 | $123.00 | $0.04 | 0 | 0 |
| $20.59 | 0 | 0 | $124.00 | $0.04 | 0 | 0 |
| $21.60 | 1 | 137 | $125.00 | $0.05 | 0 | 6,694 |
| $18.60 | 0 | 0 | $126.00 | $0.06 | 0 | 2 |
| $17.61 | 0 | 0 | $127.00 | $0.10 | 27 | 28 |
| $16.62 | 0 | 0 | $128.00 | $0.07 | 0 | 8 |
| $15.62 | 0 | 0 | $129.00 | $0.08 | 0 | 6 |
| $16.50 | 5 | 82 | $130.00 | $0.09 | 0 | 56 |
| $13.64 | 0 | 1 | $131.00 | $0.09 | 0 | 3 |
| $12.64 | 0 | 1 | $132.00 | $0.10 | 0 | 220 |
| $11.65 | 0 | 0 | $133.00 | $0.11 | 0 | 10 |
| $10.66 | 0 | 5 | $134.00 | $0.12 | 0 | 20 |
| $12.20 | 17 | 539 | $135.00 | $0.12 | 0 | 30 |
| $10.75 | 2 | 9 | $136.00 | $0.13 | 0 | 23 |
| $9.48 | 6 | 13 | $137.00 | $0.20 | 1 | 11 |
| $8.93 | 3 | 9 | $138.00 | $0.10 | 4 | 36 |
| $5.89 | 0 | 17 | $139.00 | $0.10 | 6 | 30 |
| $7.41 | 15 | 177 | $140.00 | $0.10 | 6 | 64 |
| $6.29 | 1 | 47 | $141.00 | $0.15 | 9 | 13 |
| $5.45 | 1 | 21 | $142.00 | $0.32 | 3 | 7 |
| $4.65 | 3 | 32 | $143.00 | $0.46 | 9 | 17 |
| $3.34 | 2 | 208 | $144.00 | $0.65 | 472 | 15 |
| $2.95 | 9 | 208 | $145.00 | $1.09 | 28 | 35 |
| $2.40 | 238 | 53 | $146.00 | $1.20 | 355 | 22 |
| $1.89 | 112 | 50 | $147.00 | $1.76 | 695 | 21 |
| $1.42 | 528 | 11 | $148.00 | $4.20 | 0 | 0 |
| $0.90 | 413 | 34 | $149.00 | $2.70 | 4 | 0 |
| $0.70 | 18 | 65 | $150.00 | $3.40 | 21 | 1 |
| $0.27 | 16 | 8 | $152.50 | $8.15 | 0 | 0 |
| $0.10 | 5 | 35 | $155.00 | $10.55 | 0 | 0 |
| $0.02 | 0 | 0 | $157.50 | $12.99 | 0 | 0 |
| $0.01 | 0 | 0 | $160.00 | $15.47 | 0 | 0 |
| $0.00 | 0 | 0 | $162.50 | $17.97 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $20.46 | 0 | 0 |
| $0.00 | 0 | 0 | $167.50 | $22.96 | 0 | 0 |
| $0.00 | 0 | 3 | $170.00 | $25.46 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $30.45 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $35.45 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $40.44 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $45.44 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $50.44 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $55.43 | 0 | 0 |
Oct 30, 2026 (52个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $79.59 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $74.60 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $69.61 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $64.62 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $59.63 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $54.63 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $49.64 | 0 | 0 | $95.00 | $0.00 | 0 | 2 |
| $44.65 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $39.66 | 0 | 1 | $105.00 | $0.00 | 0 | 0 |
| $34.67 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $29.67 | 0 | 2 | $115.00 | $0.00 | 0 | 14 |
| $24.68 | 0 | 12 | $120.00 | $0.00 | 0 | 66 |
| $22.10 | 2 | 20 | $125.00 | $0.06 | 10 | 132 |
| $18.71 | 0 | 0 | $126.00 | $0.02 | 0 | 0 |
| $17.72 | 0 | 0 | $127.00 | $0.03 | 0 | 0 |
| $16.73 | 0 | 0 | $128.00 | $0.04 | 0 | 2 |
| $15.75 | 0 | 0 | $129.00 | $0.06 | 0 | 218 |
| $16.77 | 1 | 85 | $130.00 | $0.10 | 3 | 436 |
| $13.82 | 0 | 0 | $131.00 | $0.12 | 0 | 3 |
| $12.86 | 0 | 0 | $132.00 | $0.16 | 0 | 7 |
| $11.91 | 0 | 0 | $133.00 | $0.21 | 0 | 1 |
| $10.96 | 0 | 0 | $134.00 | $0.25 | 0 | 9 |
| $12.70 | 21 | 113 | $135.00 | $0.22 | 17 | 69 |
| $10.96 | 1 | 3 | $136.00 | $0.40 | 0 | 3 |
| $10.00 | 1 | 3 | $137.00 | $0.20 | 2 | 2 |
| $7.34 | 0 | 1 | $138.00 | $0.28 | 2 | 2 |
| $8.60 | 2 | 29 | $139.00 | $0.37 | 4 | 26 |
| $7.54 | 4 | 466 | $140.00 | $0.45 | 23 | 270 |
| $4.96 | 0 | 13 | $141.00 | $0.55 | 3 | 24 |
| $4.22 | 0 | 31 | $142.00 | $0.82 | 2 | 21 |
| $3.47 | 0 | 9 | $143.00 | $1.12 | 1 | 1 |
| $4.85 | 19 | 12 | $144.00 | $1.35 | 2 | 4 |
| $4.03 | 8 | 104 | $145.00 | $1.82 | 1 | 10 |
| $3.34 | 3 | 3 | $146.00 | $2.17 | 1 | 0 |
| $2.77 | 6 | 8 | $147.00 | $2.58 | 404 | 1,000 |
| $2.28 | 1 | 5 | $148.00 | $3.39 | 1 | 0 |
| $1.90 | 2 | 0 | $149.00 | $5.38 | 0 | 0 |
| $1.65 | 44 | 30 | $150.00 | $6.10 | 0 | 0 |
| $0.85 | 7 | 8 | $152.50 | $8.23 | 0 | 0 |
| $0.40 | 72 | 2 | $155.00 | $10.57 | 0 | 0 |
| $0.15 | 0 | 11 | $157.50 | $12.98 | 0 | 0 |
| $0.13 | 0 | 12 | $160.00 | $15.47 | 0 | 0 |
| $0.10 | 0 | 0 | $162.50 | $17.95 | 0 | 0 |
| $0.08 | 0 | 0 | $165.00 | $20.43 | 0 | 0 |
| $0.05 | 0 | 0 | $167.50 | $22.92 | 0 | 0 |
| $0.03 | 0 | 0 | $170.00 | $25.42 | 0 | 0 |
| $0.01 | 0 | 0 | $175.00 | $30.42 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $35.42 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $40.42 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $45.42 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $50.42 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $55.42 | 0 | 0 |
Nov 6, 2026 (51个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $74.58 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $69.58 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $64.58 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $59.58 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $54.58 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $49.58 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $44.58 | 0 | 4 | $100.00 | $0.00 | 0 | 0 |
| $39.58 | 0 | 0 | $105.00 | $0.01 | 0 | 0 |
| $34.59 | 0 | 0 | $110.00 | $0.02 | 0 | 0 |
| $29.61 | 0 | 0 | $115.00 | $0.03 | 0 | 1 |
| $24.65 | 0 | 4 | $120.00 | $0.06 | 0 | 12 |
| $19.71 | 0 | 2 | $125.00 | $0.11 | 0 | 27 |
| $18.72 | 0 | 0 | $126.00 | $0.12 | 0 | 2 |
| $17.74 | 0 | 0 | $127.00 | $0.14 | 0 | 0 |
| $16.76 | 0 | 0 | $128.00 | $0.16 | 0 | 98 |
| $15.78 | 0 | 0 | $129.00 | $0.18 | 0 | 2 |
| $14.81 | 0 | 56 | $130.00 | $0.20 | 0 | 29 |
| $13.84 | 0 | 0 | $131.00 | $0.23 | 0 | 4 |
| $12.86 | 0 | 0 | $132.00 | $0.25 | 0 | 10 |
| $11.89 | 0 | 0 | $133.00 | $0.24 | 2 | 9 |
| $13.50 | 1 | 0 | $134.00 | $0.35 | 0 | 264 |
| $12.58 | 1 | 16 | $135.00 | $0.32 | 81 | 48 |
| $9.30 | 0 | 2 | $136.00 | $0.38 | 4 | 6 |
| $8.47 | 0 | 5 | $137.00 | $0.47 | 4 | 7 |
| $7.64 | 0 | 0 | $138.00 | $0.45 | 5 | 0 |
| $6.81 | 0 | 0 | $139.00 | $1.19 | 0 | 1 |
| $8.40 | 1,500 | 1,604 | $140.00 | $0.80 | 6 | 155 |
| $5.45 | 0 | 1 | $141.00 | $1.10 | 1 | 6 |
| $4.79 | 0 | 6 | $142.00 | $2.15 | 0 | 2 |
| $4.17 | 0 | 8 | $143.00 | $1.45 | 1 | 0 |
| $4.70 | 1 | 43 | $144.00 | $2.98 | 0 | 0 |
| $4.66 | 9 | 109 | $145.00 | $2.50 | 2 | 11 |
| $3.90 | 4 | 63 | $146.00 | $3.88 | 0 | 0 |
| $2.21 | 0 | 5 | $147.00 | $2.85 | 3 | 0 |
| $1.93 | 0 | 1 | $148.00 | $5.28 | 0 | 0 |
| $2.60 | 1 | 391 | $149.00 | $6.00 | 0 | 0 |
| $2.17 | 214 | 364 | $150.00 | $6.72 | 0 | 0 |
| $1.40 | 282 | 0 | $152.50 | $8.66 | 0 | 0 |
| $0.85 | 20 | 0 | $155.00 | $10.83 | 0 | 0 |
| $0.55 | 2 | 1 | $157.50 | $13.26 | 0 | 0 |
| $0.33 | 0 | 1 | $160.00 | $15.68 | 0 | 0 |
| $0.27 | 0 | 0 | $162.50 | $18.12 | 0 | 0 |
| $0.22 | 0 | 0 | $165.00 | $20.58 | 0 | 0 |
| $0.18 | 0 | 0 | $167.50 | $23.04 | 0 | 0 |
| $0.15 | 0 | 0 | $170.00 | $25.51 | 0 | 0 |
| $0.10 | 0 | 0 | $175.00 | $30.47 | 0 | 0 |
| $0.07 | 0 | 0 | $180.00 | $35.44 | 0 | 0 |
| $0.05 | 0 | 0 | $185.00 | $40.43 | 0 | 0 |
| $0.04 | 0 | 0 | $190.00 | $45.42 | 0 | 0 |
| $0.03 | 0 | 0 | $195.00 | $50.42 | 0 | 0 |
| $0.02 | 0 | 0 | $200.00 | $55.42 | 0 | 0 |
Nov 13, 2026 (51个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $74.78 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $69.79 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $64.81 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $59.83 | 0 | 0 | $85.00 | $0.01 | 0 | 0 |
| $54.85 | 0 | 0 | $90.00 | $0.02 | 0 | 0 |
| $49.90 | 0 | 0 | $95.00 | $0.06 | 0 | 0 |
| $44.94 | 0 | 0 | $100.00 | $0.09 | 0 | 0 |
| $39.99 | 0 | 0 | $105.00 | $0.13 | 0 | 0 |
| $35.03 | 0 | 0 | $110.00 | $0.16 | 0 | 0 |
| $30.07 | 0 | 0 | $115.00 | $0.20 | 0 | 0 |
| $25.12 | 0 | 0 | $120.00 | $0.23 | 0 | 1 |
| $20.16 | 0 | 2 | $125.00 | $0.10 | 3 | 9 |
| $19.17 | 0 | 0 | $126.00 | $0.28 | 0 | 0 |
| $18.18 | 0 | 0 | $127.00 | $0.28 | 0 | 0 |
| $17.19 | 0 | 0 | $128.00 | $0.29 | 0 | 5 |
| $16.20 | 0 | 0 | $129.00 | $0.30 | 0 | 1 |
| $15.21 | 0 | 3 | $130.00 | $0.52 | 2 | 10 |
| $14.23 | 0 | 0 | $131.00 | $0.30 | 2 | 0 |
| $13.33 | 0 | 1 | $132.00 | $0.28 | 2 | 3 |
| $12.42 | 0 | 1 | $133.00 | $0.33 | 2 | 2 |
| $11.52 | 0 | 1 | $134.00 | $0.35 | 14 | 13 |
| $12.74 | 2 | 234 | $135.00 | $0.53 | 6 | 27 |
| $12.00 | 4 | 0 | $136.00 | $0.67 | 4 | 13 |
| $8.95 | 0 | 0 | $137.00 | $1.13 | 0 | 2 |
| $8.12 | 0 | 1 | $138.00 | $0.82 | 12 | 28 |
| $7.32 | 0 | 3 | $139.00 | $1.04 | 3 | 79 |
| $6.60 | 0 | 7 | $140.00 | $1.17 | 5 | 21 |
| $5.98 | 0 | 1 | $141.00 | $2.23 | 0 | 2 |
| $6.70 | 8 | 6 | $142.00 | $2.65 | 0 | 1 |
| $4.82 | 0 | 247 | $143.00 | $3.09 | 0 | 7 |
| $4.27 | 0 | 4 | $144.00 | $2.50 | 1 | 1 |
| $5.06 | 16 | 58 | $145.00 | $4.03 | 0 | 1 |
| $4.60 | 2 | 82 | $146.00 | $4.52 | 0 | 1 |
| $3.62 | 3 | 37 | $147.00 | $5.17 | 0 | 0 |
| $3.44 | 30 | 8 | $148.00 | $4.30 | 1 | 0 |
| $2.11 | 0 | 26 | $149.00 | $6.47 | 0 | 1 |
| $2.62 | 33 | 22 | $150.00 | $7.18 | 0 | 0 |
| $1.60 | 69 | 15 | $152.50 | $8.98 | 0 | 0 |
| $1.13 | 31 | 19 | $155.00 | $11.01 | 0 | 0 |
| $0.70 | 22 | 0 | $157.50 | $13.26 | 0 | 0 |
| $0.50 | 1 | 0 | $160.00 | $15.61 | 0 | 0 |
| $0.10 | 0 | 0 | $162.50 | $18.02 | 0 | 0 |
| $0.05 | 0 | 1 | $165.00 | $20.46 | 0 | 0 |
| $0.03 | 0 | 0 | $167.50 | $22.93 | 0 | 0 |
| $0.01 | 0 | 1 | $170.00 | $25.42 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $30.42 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $35.42 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $40.42 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $45.42 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $50.42 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $55.42 | 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 12:09，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 20:02:27 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
TJX公司 讨论区 0 条评论