塔伦能源
TLN
354.81
+1.21
+0.34%
塔伦能源
US · TLN
#1128 按市值排名
上市于 2023
354.81
+1.21
+0.34%
实时 - 追踪5344个代码 - 心跳于97秒前
· 2026-10-16 20:01
✦ 今日期权资金流向
看涨占优
1495 1168
■ 看涨成交量■ 看跌成交量
- 今日看涨与看跌期权成交量较为接近——期权资金流向没有明显的方向性倾斜。
期权隐含波动区间 vs 分析师目标价
该期权链最远到期日（Nov 13, 2026，还剩27天）隐含的平价年化波动率为61.68%——对应一个标准差的波动区间大约为$295.29–$414.33。
期权隐含区间（约68%概率），27天
$295.29现价 $354.81$414.33
分析师目标价区间（约12个月）
$400.00均值 $458.33$560.00
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 23 $360.00 | 看涨 | $6.40 | 502 | 502 | 58.57% |
| Oct 23 $340.00 | 看跌 | $7.15 | 500 | 1 | 59.48% |
| Oct 2 $340.00 | 看涨 | $0.66 | 344 | 345 | 181.41% |
| Oct 23 $337.50 | 看跌 | $5.30 | 210 | 13 | 60.00% |
| Oct 23 $347.50 | 看跌 | $9.00 | 164 | 23 | 57.92% |
| Oct 9 $370.00 | 看涨 | $3.52 | 112 | 4 | 98.73% |
| Oct 23 $362.50 | 看涨 | $8.58 | 110 | 0 | 58.00% |
| Nov 13 $360.00 | 看涨 | $20.30 | 105 | 2 | 57.90% |
| Oct 23 $347.50 | 看涨 | $13.72 | 99 | 0 | 61.11% |
| Oct 23 $220.00 | 看跌 | $0.10 | 60 | 60 | 141.14% |
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 (87个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $103.22 | 0 | 1 | $210.00 | $0.00 | 0 | 5 |
| $93.23 | 0 | 0 | $220.00 | $0.00 | 0 | 3 |
| $88.23 | 0 | 0 | $225.00 | $0.00 | 0 | 20 |
| $85.73 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $83.23 | 0 | 0 | $230.00 | $0.00 | 0 | 4 |
| $80.73 | 0 | 0 | $232.50 | $2.10 | 1 | 1 |
| $78.23 | 0 | 0 | $235.00 | $2.15 | 1 | 8 |
| $75.73 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $73.23 | 0 | 42 | $240.00 | $0.00 | 0 | 25 |
| $70.73 | 0 | 0 | $242.50 | $0.00 | 0 | 1 |
| $68.23 | 0 | 0 | $245.00 | $0.00 | 0 | 9 |
| $65.73 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $63.23 | 0 | 0 | $250.00 | $0.00 | 0 | 4 |
| $60.73 | 0 | 0 | $252.50 | $0.00 | 0 | 1 |
| $58.23 | 0 | 2 | $255.00 | $0.00 | 0 | 81 |
| $55.74 | 0 | 0 | $257.50 | $0.00 | 0 | 3 |
| $53.24 | 0 | 1 | $260.00 | $1.00 | 3 | 26 |
| $50.74 | 0 | 0 | $262.50 | $1.05 | 1 | 1 |
| $48.25 | 0 | 2 | $265.00 | $0.01 | 2 | 423 |
| $45.76 | 0 | 1 | $267.50 | $0.01 | 6 | 670 |
| $43.27 | 0 | 0 | $270.00 | $0.15 | 1 | 37 |
| $40.79 | 0 | 0 | $272.50 | $0.05 | 0 | 69 |
| $38.32 | 0 | 1 | $275.00 | $0.08 | 0 | 61 |
| $35.86 | 0 | 0 | $277.50 | $0.13 | 0 | 5 |
| $33.41 | 0 | 3 | $280.00 | $0.05 | 2 | 40 |
| $30.96 | 0 | 0 | $282.50 | $0.22 | 0 | 0 |
| $28.50 | 0 | 0 | $285.00 | $0.26 | 0 | 122 |
| $26.05 | 0 | 0 | $287.50 | $0.31 | 0 | 23 |
| $23.64 | 0 | 4 | $290.00 | $0.40 | 0 | 20 |
| $21.24 | 0 | 0 | $292.50 | $0.50 | 0 | 4 |
| $18.84 | 0 | 8 | $295.00 | $0.50 | 1 | 9 |
| $16.87 | 0 | 0 | $297.50 | $0.25 | 15 | 19 |
| $21.73 | 3 | 2 | $300.00 | $0.40 | 20 | 213 |
| $12.94 | 0 | 8 | $302.50 | $1.30 | 1 | 14 |
| $17.50 | 5 | 28 | $305.00 | $2.75 | 0 | 2 |
| $11.83 | 1 | 2 | $307.50 | $3.29 | 0 | 1 |
| $7.62 | 0 | 22 | $310.00 | $1.00 | 1 | 7 |
| $12.65 | 8 | 13 | $312.50 | $5.52 | 0 | 0 |
| $5.60 | 1 | 28 | $315.00 | $6.93 | 0 | 7 |
| $7.70 | 2 | 8 | $317.50 | $8.34 | 0 | 1 |
| $6.22 | 40 | 72 | $320.00 | $9.76 | 0 | 9 |
| $2.20 | 0 | 14 | $322.50 | $11.55 | 0 | 0 |
| $4.25 | 12 | 12 | $325.00 | $13.40 | 0 | 2 |
| $4.10 | 7 | 426 | $327.50 | $15.42 | 0 | 0 |
| $2.00 | 21 | 53 | $330.00 | $17.86 | 0 | 2 |
| $2.00 | 4 | 4 | $332.50 | $20.31 | 0 | 0 |
| $1.42 | 14 | 483 | $335.00 | $22.75 | 0 | 0 |
| $0.74 | 0 | 0 | $337.50 | $25.20 | 0 | 0 |
| $0.66 | 344 | 345 | $340.00 | $27.64 | 0 | 1 |
| $0.48 | 1 | 18 | $342.50 | $30.09 | 0 | 0 |
| $0.54 | 0 | 99 | $345.00 | $32.54 | 0 | 0 |
| $0.47 | 0 | 74 | $347.50 | $34.98 | 0 | 0 |
| $0.41 | 0 | 32 | $350.00 | $37.44 | 0 | 0 |
| $0.34 | 0 | 0 | $352.50 | $39.89 | 0 | 0 |
| $0.27 | 0 | 16 | $355.00 | $42.35 | 0 | 0 |
| $0.22 | 0 | 32 | $357.50 | $44.83 | 0 | 0 |
| $0.17 | 0 | 3 | $360.00 | $47.31 | 0 | 0 |
| $0.13 | 0 | 0 | $362.50 | $49.81 | 0 | 0 |
| $0.10 | 0 | 1 | $365.00 | $52.31 | 0 | 0 |
| $0.07 | 0 | 0 | $367.50 | $54.81 | 0 | 0 |
| $0.06 | 0 | 7 | $370.00 | $57.31 | 0 | 0 |
| $0.03 | 0 | 6 | $375.00 | $62.31 | 0 | 0 |
| $0.02 | 0 | 6 | $380.00 | $67.31 | 0 | 0 |
| $0.01 | 0 | 6 | $385.00 | $72.31 | 0 | 0 |
| $0.00 | 0 | 1 | $390.00 | $77.31 | 0 | 0 |
| $0.00 | 0 | 0 | $395.00 | $82.31 | 0 | 0 |
| $0.00 | 0 | 0 | $400.00 | $87.31 | 0 | 0 |
| $0.00 | 0 | 1 | $405.00 | $92.31 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $97.31 | 0 | 0 |
| $0.00 | 0 | 0 | $415.00 | $102.31 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $107.31 | 0 | 0 |
| $0.00 | 0 | 0 | $425.00 | $112.31 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $117.31 | 0 | 0 |
| $0.00 | 0 | 0 | $435.00 | $122.31 | 0 | 0 |
| $0.00 | 0 | 0 | $440.00 | $127.31 | 0 | 0 |
| $0.00 | 0 | 0 | $445.00 | $132.31 | 0 | 0 |
| $0.00 | 0 | 10 | $450.00 | $137.31 | 0 | 0 |
| $0.00 | 0 | 0 | $455.00 | $142.31 | 0 | 0 |
| $0.00 | 0 | 3 | $460.00 | $147.31 | 0 | 0 |
| $0.00 | 0 | 0 | $465.00 | $152.31 | 0 | 0 |
| $0.00 | 0 | 19 | $470.00 | $157.31 | 0 | 0 |
| $0.00 | 0 | 1 | $475.00 | $162.31 | 0 | 0 |
| $0.00 | 0 | 0 | $480.00 | $167.31 | 0 | 0 |
| $0.00 | 0 | 1 | $485.00 | $172.31 | 0 | 0 |
| $0.00 | 0 | 1 | $490.00 | $177.31 | 0 | 0 |
| $0.00 | 0 | 0 | $500.00 | $187.31 | 0 | 0 |
| $0.00 | 0 | 0 | $510.00 | $197.31 | 0 | 0 |
Oct 9, 2026 (96个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $149.46 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $139.46 | 0 | 2 | $220.00 | $0.00 | 0 | 0 |
| $134.46 | 0 | 0 | $225.00 | $0.00 | 0 | 1 |
| $129.46 | 0 | 0 | $230.00 | $0.00 | 0 | 3 |
| $124.46 | 0 | 0 | $235.00 | $0.00 | 0 | 51 |
| $119.46 | 0 | 0 | $240.00 | $0.00 | 0 | 16 |
| $114.46 | 0 | 6 | $245.00 | $0.00 | 0 | 6 |
| $111.96 | 0 | 7 | $247.50 | $0.00 | 0 | 0 |
| $109.46 | 0 | 6 | $250.00 | $0.00 | 0 | 19 |
| $106.96 | 0 | 0 | $252.50 | $0.00 | 0 | 0 |
| $104.46 | 0 | 0 | $255.00 | $0.00 | 0 | 3 |
| $101.96 | 0 | 0 | $257.50 | $0.00 | 0 | 0 |
| $99.46 | 0 | 0 | $260.00 | $0.00 | 0 | 64 |
| $96.96 | 0 | 0 | $262.50 | $0.00 | 0 | 1 |
| $94.46 | 0 | 0 | $265.00 | $0.00 | 0 | 5 |
| $91.96 | 0 | 0 | $267.50 | $0.00 | 0 | 0 |
| $89.46 | 0 | 0 | $270.00 | $0.00 | 0 | 29 |
| $86.96 | 0 | 0 | $272.50 | $0.00 | 0 | 0 |
| $84.47 | 0 | 10 | $275.00 | $0.00 | 0 | 7 |
| $81.97 | 0 | 2 | $277.50 | $0.00 | 0 | 2 |
| $79.47 | 0 | 1 | $280.00 | $0.00 | 0 | 75 |
| $76.97 | 0 | 0 | $282.50 | $0.00 | 0 | 1 |
| $74.47 | 0 | 0 | $285.00 | $2.13 | 1 | 10 |
| $71.97 | 0 | 0 | $287.50 | $2.18 | 1 | 2 |
| $69.47 | 0 | 2 | $290.00 | $0.00 | 0 | 35 |
| $66.97 | 0 | 1 | $292.50 | $0.01 | 0 | 17 |
| $64.48 | 0 | 3 | $295.00 | $0.01 | 0 | 158 |
| $61.98 | 0 | 0 | $297.50 | $0.01 | 0 | 70 |
| $59.49 | 0 | 13 | $300.00 | $0.02 | 0 | 16 |
| $57.00 | 0 | 4 | $302.50 | $0.03 | 0 | 136 |
| $54.52 | 0 | 18 | $305.00 | $0.05 | 0 | 24 |
| $52.04 | 0 | 6 | $307.50 | $0.07 | 0 | 68 |
| $49.57 | 0 | 10 | $310.00 | $0.10 | 0 | 90 |
| $47.10 | 0 | 3 | $312.50 | $0.13 | 0 | 3 |
| $44.65 | 0 | 5 | $315.00 | $0.18 | 0 | 8 |
| $42.20 | 0 | 14 | $317.50 | $0.23 | 0 | 0 |
| $52.00 | 2 | 50 | $320.00 | $0.30 | 0 | 17 |
| $37.40 | 0 | 11 | $322.50 | $0.43 | 0 | 1 |
| $35.09 | 0 | 9 | $325.00 | $0.62 | 0 | 8 |
| $32.79 | 0 | 6 | $327.50 | $0.82 | 0 | 0 |
| $39.80 | 1 | 285 | $330.00 | $1.02 | 0 | 4 |
| $28.19 | 0 | 11 | $332.50 | $1.22 | 0 | 14 |
| $25.89 | 0 | 20 | $335.00 | $0.03 | 5 | 6 |
| $23.58 | 0 | 2 | $337.50 | $1.62 | 0 | 103 |
| $21.28 | 0 | 11 | $340.00 | $1.81 | 0 | 1 |
| $18.98 | 0 | 51 | $342.50 | $2.01 | 0 | 1 |
| $16.68 | 0 | 18 | $345.00 | $0.08 | 12 | 29 |
| $14.38 | 0 | 0 | $347.50 | $2.41 | 0 | 7 |
| $12.59 | 0 | 646 | $350.00 | $3.12 | 0 | 4 |
| $11.01 | 0 | 20 | $352.50 | $4.04 | 0 | 0 |
| $9.43 | 0 | 490 | $355.00 | $4.97 | 0 | 8 |
| $7.89 | 0 | 3 | $357.50 | $1.00 | 5 | 2 |
| $12.99 | 1 | 6 | $360.00 | $1.52 | 4 | 6 |
| $5.87 | 0 | 5 | $362.50 | $8.91 | 0 | 2 |
| $4.85 | 0 | 6 | $365.00 | $2.77 | 4 | 4 |
| $3.20 | 1 | 1 | $367.50 | $11.89 | 0 | 17 |
| $3.52 | 112 | 4 | $370.00 | $13.62 | 0 | 5 |
| $3.70 | 12 | 3 | $372.50 | $15.64 | 0 | 1 |
| $2.40 | 5 | 10 | $375.00 | $17.65 | 0 | 23 |
| $1.65 | 0 | 2 | $377.50 | $19.72 | 0 | 1 |
| $1.21 | 0 | 12 | $380.00 | $21.79 | 0 | 0 |
| $1.03 | 0 | 0 | $382.50 | $24.12 | 0 | 0 |
| $0.85 | 0 | 35 | $385.00 | $26.45 | 0 | 0 |
| $0.11 | 1 | 0 | $387.50 | $28.78 | 0 | 0 |
| $0.52 | 0 | 19 | $390.00 | $31.13 | 0 | 0 |
| $0.39 | 0 | 0 | $392.50 | $33.52 | 0 | 0 |
| $0.29 | 0 | 15 | $395.00 | $35.93 | 0 | 0 |
| $0.21 | 0 | 0 | $397.50 | $38.37 | 0 | 0 |
| $0.01 | 2 | 26 | $400.00 | $40.83 | 0 | 0 |
| $0.11 | 0 | 0 | $402.50 | $43.30 | 0 | 0 |
| $0.08 | 0 | 7 | $405.00 | $45.78 | 0 | 0 |
| $0.06 | 0 | 0 | $407.50 | $48.28 | 0 | 0 |
| $0.04 | 0 | 1 | $410.00 | $50.78 | 0 | 0 |
| $0.03 | 0 | 0 | $412.50 | $53.28 | 0 | 0 |
| $0.02 | 0 | 0 | $415.00 | $55.78 | 0 | 0 |
| $0.01 | 0 | 0 | $417.50 | $58.28 | 0 | 0 |
| $0.01 | 0 | 0 | $420.00 | $60.78 | 0 | 0 |
| $0.00 | 0 | 0 | $425.00 | $65.78 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $70.78 | 0 | 0 |
| $0.00 | 0 | 0 | $435.00 | $75.78 | 0 | 0 |
| $0.00 | 0 | 0 | $440.00 | $80.78 | 0 | 0 |
| $0.00 | 0 | 0 | $445.00 | $85.78 | 0 | 0 |
| $0.00 | 0 | 0 | $450.00 | $90.78 | 0 | 0 |
| $0.00 | 0 | 0 | $455.00 | $95.78 | 0 | 0 |
| $0.00 | 0 | 2 | $460.00 | $100.78 | 0 | 0 |
| $0.00 | 0 | 0 | $465.00 | $105.78 | 0 | 0 |
| $0.00 | 0 | 0 | $470.00 | $110.78 | 0 | 0 |
| $0.00 | 0 | 0 | $480.00 | $120.78 | 0 | 0 |
| $0.00 | 0 | 0 | $490.00 | $130.78 | 0 | 0 |
| $0.00 | 0 | 0 | $500.00 | $140.78 | 0 | 0 |
| $0.00 | 0 | 0 | $510.00 | $150.78 | 0 | 0 |
| $0.00 | 0 | 0 | $520.00 | $160.78 | 0 | 0 |
| $0.00 | 0 | 0 | $530.00 | $170.78 | 0 | 0 |
| $0.00 | 0 | 0 | $540.00 | $180.78 | 0 | 0 |
| $0.00 | 0 | 0 | $550.00 | $190.78 | 0 | 0 |
| $0.00 | 0 | 0 | $560.00 | $200.78 | 0 | 0 |
Oct 16, 2026 (109个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $193.60 | 0 | 0 | $160.00 | $0.00 | 0 | 1 |
| $188.60 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $183.60 | 0 | 0 | $170.00 | $0.00 | 0 | 1 |
| $178.60 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $173.60 | 0 | 0 | $180.00 | $0.00 | 0 | 2 |
| $168.60 | 0 | 0 | $185.00 | $0.00 | 0 | 3 |
| $163.60 | 0 | 0 | $190.00 | $0.00 | 0 | 3 |
| $158.60 | 0 | 0 | $195.00 | $0.00 | 0 | 7 |
| $153.60 | 0 | 3 | $200.00 | $0.00 | 0 | 13 |
| $143.60 | 0 | 2 | $210.00 | $0.00 | 0 | 245 |
| $133.60 | 0 | 1 | $220.00 | $0.00 | 0 | 29 |
| $128.60 | 0 | 0 | $225.00 | $0.00 | 0 | 27 |
| $123.60 | 0 | 5 | $230.00 | $0.00 | 0 | 55 |
| $118.60 | 0 | 0 | $235.00 | $0.00 | 0 | 14 |
| $113.60 | 0 | 24 | $240.00 | $0.00 | 0 | 55 |
| $108.60 | 0 | 0 | $245.00 | $0.00 | 0 | 11 |
| $103.60 | 0 | 83 | $250.00 | $0.00 | 0 | 334 |
| $98.60 | 0 | 0 | $255.00 | $0.00 | 0 | 20 |
| $93.60 | 0 | 67 | $260.00 | $0.00 | 0 | 260 |
| $88.60 | 0 | 0 | $265.00 | $0.00 | 0 | 5 |
| $83.60 | 0 | 20 | $270.00 | $0.00 | 0 | 279 |
| $81.10 | 0 | 7 | $272.50 | $0.00 | 0 | 5 |
| $78.60 | 0 | 0 | $275.00 | $0.00 | 0 | 394 |
| $76.10 | 0 | 0 | $277.50 | $0.00 | 0 | 2 |
| $73.61 | 0 | 14 | $280.00 | $0.00 | 0 | 408 |
| $71.11 | 0 | 0 | $282.50 | $0.00 | 0 | 0 |
| $68.61 | 0 | 0 | $285.00 | $0.00 | 0 | 1,011 |
| $66.11 | 0 | 1 | $287.50 | $0.00 | 0 | 4 |
| $63.61 | 0 | 50 | $290.00 | $0.00 | 0 | 373 |
| $61.11 | 0 | 0 | $292.50 | $0.00 | 0 | 3 |
| $58.61 | 0 | 0 | $295.00 | $0.01 | 0 | 32 |
| $56.12 | 0 | 1 | $297.50 | $0.01 | 0 | 19 |
| $53.62 | 0 | 260 | $300.00 | $0.01 | 0 | 393 |
| $51.13 | 0 | 5 | $302.50 | $0.02 | 0 | 5 |
| $48.64 | 0 | 9 | $305.00 | $0.03 | 0 | 1,021 |
| $46.16 | 0 | 10 | $307.50 | $0.05 | 0 | 11 |
| $43.69 | 0 | 305 | $310.00 | $0.08 | 0 | 1,312 |
| $41.23 | 0 | 33 | $312.50 | $0.12 | 0 | 55 |
| $38.77 | 0 | 36 | $315.00 | $0.16 | 0 | 1,008 |
| $36.31 | 0 | 168 | $317.50 | $0.20 | 0 | 2 |
| $33.84 | 0 | 192 | $320.00 | $0.23 | 0 | 1,039 |
| $31.41 | 0 | 1 | $322.50 | $0.30 | 0 | 11 |
| $25.95 | 2 | 554 | $325.00 | $0.37 | 0 | 20 |
| $26.54 | 0 | 0 | $327.50 | $0.43 | 0 | 53 |
| $24.11 | 0 | 467 | $330.00 | $0.50 | 0 | 220 |
| $22.13 | 0 | 10 | $332.50 | $1.02 | 0 | 0 |
| $20.14 | 0 | 11 | $335.00 | $1.53 | 0 | 32 |
| $18.16 | 0 | 0 | $337.50 | $2.05 | 0 | 16 |
| $16.18 | 0 | 523 | $340.00 | $2.57 | 0 | 224 |
| $14.20 | 0 | 0 | $342.50 | $3.09 | 0 | 3 |
| $12.21 | 0 | 24 | $345.00 | $2.25 | 14 | 20 |
| $10.23 | 0 | 0 | $347.50 | $4.12 | 0 | 76 |
| $8.25 | 0 | 504 | $350.00 | $4.64 | 0 | 314 |
| $6.74 | 0 | 0 | $352.50 | $5.63 | 0 | 10 |
| $5.24 | 0 | 9 | $355.00 | $6.63 | 0 | 36 |
| $4.15 | 0 | 10 | $357.50 | $8.04 | 0 | 1 |
| $0.75 | 1 | 257 | $360.00 | $9.45 | 0 | 942 |
| $2.28 | 0 | 3 | $362.50 | $11.17 | 0 | 4 |
| $2.11 | 0 | 9 | $365.00 | $13.50 | 0 | 410 |
| $1.94 | 0 | 3 | $367.50 | $15.82 | 0 | 3 |
| $1.76 | 0 | 1,644 | $370.00 | $18.15 | 0 | 85 |
| $1.59 | 0 | 5 | $372.50 | $20.47 | 0 | 10 |
| $0.73 | 1 | 51 | $375.00 | $22.80 | 0 | 11 |
| $1.24 | 0 | 1 | $377.50 | $25.13 | 0 | 3 |
| $1.07 | 0 | 1,575 | $380.00 | $27.45 | 0 | 23 |
| $0.89 | 0 | 351 | $382.50 | $29.78 | 0 | 0 |
| $0.72 | 0 | 14 | $385.00 | $32.10 | 0 | 4 |
| $0.54 | 0 | 5 | $387.50 | $34.43 | 0 | 0 |
| $0.49 | 0 | 284 | $390.00 | $36.88 | 0 | 6 |
| $0.44 | 0 | 1 | $392.50 | $39.33 | 0 | 0 |
| $0.39 | 0 | 68 | $395.00 | $41.78 | 0 | 0 |
| $0.34 | 0 | 15 | $397.50 | $44.22 | 0 | 0 |
| $0.05 | 1 | 1,028 | $400.00 | $46.68 | 0 | 146 |
| $0.24 | 0 | 13 | $402.50 | $49.13 | 0 | 0 |
| $0.19 | 0 | 55 | $405.00 | $51.58 | 0 | 0 |
| $0.15 | 0 | 0 | $407.50 | $54.04 | 0 | 0 |
| $0.12 | 0 | 3,054 | $410.00 | $56.50 | 0 | 0 |
| $0.09 | 0 | 2 | $412.50 | $58.98 | 0 | 0 |
| $0.07 | 0 | 1 | $415.00 | $61.46 | 0 | 0 |
| $0.05 | 0 | 250 | $417.50 | $63.94 | 0 | 0 |
| $0.04 | 0 | 101 | $420.00 | $66.43 | 0 | 0 |
| $0.03 | 0 | 4 | $422.50 | $68.92 | 0 | 0 |
| $0.02 | 0 | 201 | $425.00 | $71.41 | 0 | 0 |
| $0.02 | 0 | 4 | $427.50 | $73.91 | 0 | 0 |
| $0.01 | 0 | 902 | $430.00 | $76.41 | 0 | 0 |
| $0.01 | 0 | 0 | $432.50 | $78.90 | 0 | 0 |
| $0.01 | 0 | 34 | $435.00 | $81.40 | 0 | 0 |
| $0.00 | 0 | 0 | $437.50 | $83.90 | 0 | 0 |
| $0.00 | 0 | 344 | $440.00 | $86.40 | 0 | 0 |
| $0.00 | 0 | 5 | $442.50 | $88.90 | 0 | 0 |
| $0.00 | 0 | 4 | $445.00 | $91.40 | 0 | 0 |
| $0.00 | 0 | 4 | $447.50 | $93.90 | 0 | 0 |
| $0.00 | 0 | 423 | $450.00 | $96.40 | 0 | 0 |
| $0.00 | 0 | 3 | $452.50 | $98.90 | 0 | 0 |
| $0.00 | 0 | 781 | $460.00 | $106.40 | 0 | 0 |
| $0.00 | 0 | 364 | $470.00 | $116.40 | 0 | 0 |
| $0.00 | 0 | 63 | $480.00 | $126.40 | 0 | 0 |
| $0.00 | 0 | 253 | $490.00 | $136.40 | 0 | 0 |
| $0.00 | 0 | 132 | $500.00 | $146.40 | 0 | 0 |
| $0.00 | 0 | 47 | $510.00 | $156.40 | 0 | 0 |
| $0.00 | 0 | 17 | $520.00 | $166.40 | 0 | 0 |
| $0.00 | 0 | 8 | $530.00 | $176.40 | 0 | 0 |
| $0.00 | 0 | 17 | $540.00 | $186.40 | 0 | 0 |
| $0.00 | 0 | 13 | $550.00 | $196.40 | 0 | 0 |
| $0.00 | 0 | 18 | $560.00 | $206.40 | 0 | 0 |
| $0.00 | 0 | 95 | $580.00 | $226.40 | 0 | 0 |
| $0.00 | 0 | 159 | $600.00 | $246.40 | 0 | 0 |
| $0.00 | 0 | 24 | $620.00 | $266.40 | 0 | 0 |
| $0.00 | 0 | 54 | $640.00 | $286.40 | 0 | 0 |
Oct 23, 2026 (97个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $154.80 | 0 | 0 | $200.00 | $1.21 | 0 | 1 |
| $144.85 | 0 | 0 | $210.00 | $1.25 | 0 | 4 |
| $134.89 | 0 | 0 | $220.00 | $0.10 | 60 | 60 |
| $129.92 | 0 | 0 | $225.00 | $1.31 | 0 | 3 |
| $124.94 | 0 | 0 | $230.00 | $1.33 | 0 | 3 |
| $119.96 | 0 | 0 | $235.00 | $1.36 | 0 | 37 |
| $114.99 | 0 | 0 | $240.00 | $1.38 | 0 | 225 |
| $110.01 | 0 | 0 | $245.00 | $1.40 | 0 | 0 |
| $105.04 | 0 | 0 | $250.00 | $1.42 | 0 | 4 |
| $100.06 | 0 | 0 | $255.00 | $1.44 | 0 | 21 |
| $95.09 | 0 | 0 | $260.00 | $1.46 | 0 | 27 |
| $90.11 | 0 | 0 | $265.00 | $1.48 | 0 | 11 |
| $85.13 | 0 | 0 | $270.00 | $1.50 | 0 | 304 |
| $80.16 | 0 | 0 | $275.00 | $1.52 | 0 | 5 |
| $75.18 | 0 | 0 | $280.00 | $1.54 | 0 | 10 |
| $70.21 | 0 | 0 | $285.00 | $1.56 | 0 | 2 |
| $65.23 | 0 | 0 | $290.00 | $0.30 | 3 | 5 |
| $60.26 | 0 | 1 | $295.00 | $1.61 | 0 | 1 |
| $57.77 | 0 | 0 | $297.50 | $0.30 | 4 | 0 |
| $55.28 | 0 | 14 | $300.00 | $0.31 | 2 | 51 |
| $52.80 | 0 | 0 | $302.50 | $1.64 | 0 | 0 |
| $50.31 | 0 | 2 | $305.00 | $1.65 | 0 | 53 |
| $47.94 | 0 | 0 | $307.50 | $0.65 | 1 | 0 |
| $45.60 | 0 | 12 | $310.00 | $0.61 | 2 | 13 |
| $43.27 | 0 | 0 | $312.50 | $0.92 | 1 | 7 |
| $40.94 | 0 | 26 | $315.00 | $2.27 | 0 | 0 |
| $38.61 | 0 | 0 | $317.50 | $2.44 | 0 | 7 |
| $36.28 | 0 | 38 | $320.00 | $1.33 | 1 | 66 |
| $33.95 | 0 | 0 | $322.50 | $1.75 | 11 | 17 |
| $31.95 | 0 | 20 | $325.00 | $3.27 | 0 | 6 |
| $29.95 | 0 | 0 | $327.50 | $3.77 | 0 | 3 |
| $27.95 | 0 | 108 | $330.00 | $2.47 | 1 | 33 |
| $25.94 | 0 | 0 | $332.50 | $4.00 | 47 | 8 |
| $23.94 | 0 | 1 | $335.00 | $5.26 | 0 | 5 |
| $21.94 | 0 | 0 | $337.50 | $5.30 | 210 | 13 |
| $19.94 | 0 | 3 | $340.00 | $7.15 | 500 | 1 |
| $18.33 | 0 | 0 | $342.50 | $6.40 | 3 | 0 |
| $16.72 | 0 | 4 | $345.00 | $7.10 | 3 | 3 |
| $13.72 | 99 | 0 | $347.50 | $9.00 | 164 | 23 |
| $13.50 | 2 | 306 | $350.00 | $10.20 | 2 | 28 |
| $13.07 | 0 | 0 | $352.50 | $11.87 | 0 | 0 |
| $10.86 | 10 | 10 | $355.00 | $11.15 | 1 | 3 |
| $10.87 | 0 | 1 | $357.50 | $14.67 | 0 | 0 |
| $6.40 | 502 | 502 | $360.00 | $13.85 | 4 | 2,497 |
| $8.58 | 110 | 0 | $362.50 | $16.00 | 12 | 0 |
| $7.57 | 0 | 2 | $365.00 | $17.40 | 24 | 1 |
| $6.50 | 0 | 0 | $367.50 | $20.30 | 0 | 0 |
| $5.76 | 0 | 16 | $370.00 | $22.06 | 0 | 3 |
| $5.32 | 0 | 4 | $372.50 | $24.11 | 0 | 4 |
| $3.70 | 20 | 615 | $375.00 | $26.17 | 0 | 36 |
| $4.43 | 0 | 53 | $377.50 | $28.22 | 0 | 0 |
| $2.35 | 11 | 29 | $380.00 | $30.27 | 0 | 4 |
| $3.53 | 0 | 245 | $382.50 | $32.33 | 0 | 0 |
| $3.09 | 0 | 26 | $385.00 | $34.38 | 0 | 0 |
| $2.64 | 0 | 28 | $387.50 | $36.44 | 0 | 3 |
| $1.35 | 1 | 99 | $390.00 | $38.50 | 0 | 2 |
| $2.17 | 0 | 29 | $392.50 | $40.96 | 0 | 0 |
| $2.12 | 0 | 564 | $395.00 | $43.42 | 0 | 0 |
| $2.08 | 0 | 0 | $397.50 | $45.87 | 0 | 0 |
| $2.04 | 0 | 12 | $400.00 | $48.33 | 0 | 0 |
| $2.00 | 0 | 1 | $402.50 | $50.78 | 0 | 0 |
| $1.95 | 0 | 2 | $405.00 | $53.24 | 0 | 0 |
| $1.91 | 0 | 1 | $407.50 | $55.70 | 0 | 0 |
| $1.87 | 0 | 16 | $410.00 | $58.15 | 0 | 0 |
| $1.82 | 0 | 0 | $412.50 | $60.61 | 0 | 0 |
| $1.78 | 0 | 1 | $415.00 | $63.07 | 0 | 0 |
| $1.74 | 0 | 0 | $417.50 | $65.52 | 0 | 0 |
| $1.70 | 0 | 5 | $420.00 | $67.98 | 0 | 0 |
| $1.65 | 0 | 0 | $422.50 | $70.44 | 0 | 0 |
| $1.61 | 0 | 0 | $425.00 | $72.89 | 0 | 0 |
| $1.57 | 0 | 0 | $427.50 | $75.35 | 0 | 0 |
| $1.52 | 0 | 6 | $430.00 | $77.81 | 0 | 0 |
| $1.48 | 0 | 0 | $432.50 | $80.26 | 0 | 0 |
| $1.44 | 0 | 0 | $435.00 | $82.72 | 0 | 0 |
| $1.40 | 0 | 0 | $437.50 | $85.18 | 0 | 0 |
| $1.35 | 0 | 0 | $440.00 | $87.63 | 0 | 0 |
| $1.31 | 0 | 0 | $442.50 | $90.09 | 0 | 0 |
| $1.27 | 0 | 0 | $445.00 | $92.55 | 0 | 0 |
| $1.23 | 0 | 0 | $447.50 | $95.00 | 0 | 0 |
| $1.19 | 0 | 85 | $450.00 | $97.47 | 0 | 0 |
| $1.16 | 0 | 0 | $452.50 | $99.93 | 0 | 0 |
| $1.12 | 0 | 1 | $455.00 | $102.40 | 0 | 0 |
| $1.09 | 0 | 0 | $457.50 | $104.87 | 0 | 0 |
| $1.06 | 0 | 17 | $460.00 | $107.33 | 0 | 0 |
| $1.03 | 0 | 0 | $462.50 | $109.80 | 0 | 0 |
| $0.05 | 4 | 25 | $465.00 | $112.27 | 0 | 0 |
| $0.97 | 0 | 0 | $467.50 | $114.74 | 0 | 0 |
| $0.94 | 0 | 5 | $470.00 | $117.21 | 0 | 0 |
| $0.82 | 0 | 0 | $480.00 | $127.10 | 0 | 0 |
| $0.71 | 0 | 0 | $490.00 | $136.98 | 0 | 0 |
| $0.59 | 0 | 0 | $500.00 | $146.86 | 0 | 0 |
| $0.47 | 0 | 0 | $510.00 | $156.75 | 0 | 0 |
| $0.35 | 0 | 0 | $520.00 | $166.64 | 0 | 0 |
| $0.26 | 0 | 0 | $530.00 | $176.55 | 0 | 0 |
| $0.19 | 0 | 0 | $540.00 | $186.49 | 0 | 0 |
| $0.14 | 0 | 0 | $550.00 | $196.45 | 0 | 0 |
| $0.10 | 0 | 0 | $560.00 | $206.42 | 0 | 0 |
Oct 30, 2026 (76个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $153.72 | 0 | 0 | $200.00 | $0.00 | 0 | 2 |
| $143.75 | 0 | 0 | $210.00 | $0.01 | 0 | 3 |
| $133.78 | 0 | 1 | $220.00 | $0.03 | 0 | 2 |
| $128.80 | 0 | 0 | $225.00 | $0.04 | 0 | 1 |
| $123.83 | 0 | 0 | $230.00 | $0.07 | 0 | 0 |
| $118.88 | 0 | 0 | $235.00 | $0.20 | 7 | 13 |
| $113.93 | 0 | 0 | $240.00 | $0.15 | 0 | 17 |
| $109.01 | 0 | 0 | $245.00 | $0.22 | 0 | 249 |
| $104.11 | 0 | 1 | $250.00 | $0.31 | 0 | 3 |
| $99.24 | 0 | 1 | $255.00 | $0.43 | 0 | 0 |
| $94.41 | 0 | 0 | $260.00 | $0.59 | 0 | 0 |
| $89.63 | 0 | 0 | $265.00 | $0.80 | 0 | 0 |
| $84.90 | 0 | 0 | $270.00 | $1.06 | 0 | 8 |
| $80.24 | 0 | 1 | $275.00 | $1.40 | 0 | 357 |
| $75.58 | 0 | 1 | $280.00 | $1.74 | 0 | 7 |
| $70.93 | 0 | 0 | $285.00 | $2.07 | 0 | 5 |
| $66.28 | 0 | 1 | $290.00 | $2.41 | 0 | 3 |
| $61.63 | 0 | 1 | $295.00 | $2.75 | 0 | 4 |
| $56.97 | 0 | 1 | $300.00 | $3.09 | 0 | 5 |
| $52.32 | 0 | 1 | $305.00 | $3.43 | 0 | 3 |
| $47.67 | 0 | 4 | $310.00 | $3.77 | 0 | 4 |
| $43.01 | 0 | 0 | $315.00 | $4.11 | 0 | 1 |
| $38.94 | 0 | 3 | $320.00 | $3.76 | 1 | 386 |
| $34.87 | 0 | 2 | $325.00 | $5.95 | 0 | 84 |
| $30.79 | 0 | 13 | $330.00 | $6.03 | 1 | 12 |
| $0.00 | 0 | 0 | $332.50 | $0.00 | 0 | 0 |
| $27.39 | 0 | 3 | $335.00 | $8.46 | 0 | 5 |
| $25.69 | 0 | 0 | $337.50 | $9.25 | 0 | 0 |
| $23.98 | 0 | 5 | $340.00 | $8.00 | 1 | 2 |
| $22.64 | 0 | 0 | $342.50 | $11.21 | 0 | 1 |
| $19.43 | 1 | 2 | $345.00 | $12.36 | 0 | 1 |
| $19.96 | 0 | 0 | $347.50 | $13.52 | 0 | 0 |
| $18.62 | 0 | 10 | $350.00 | $14.67 | 0 | 15 |
| $17.27 | 0 | 0 | $352.50 | $15.83 | 0 | 0 |
| $15.99 | 0 | 5 | $355.00 | $17.04 | 0 | 20 |
| $14.70 | 0 | 0 | $357.50 | $18.25 | 0 | 0 |
| $13.42 | 0 | 5 | $360.00 | $19.46 | 0 | 6 |
| $12.13 | 0 | 0 | $362.50 | $20.68 | 0 | 0 |
| $11.23 | 0 | 44 | $365.00 | $22.28 | 0 | 3 |
| $10.33 | 0 | 1 | $367.50 | $23.88 | 0 | 0 |
| $8.20 | 2 | 9 | $370.00 | $25.48 | 0 | 0 |
| $8.64 | 0 | 0 | $372.50 | $27.19 | 0 | 0 |
| $7.99 | 0 | 7 | $375.00 | $29.03 | 0 | 2 |
| $7.33 | 0 | 0 | $377.50 | $30.87 | 0 | 0 |
| $5.92 | 1 | 996 | $380.00 | $32.72 | 0 | 0 |
| $6.01 | 0 | 0 | $382.50 | $34.56 | 0 | 0 |
| $5.36 | 0 | 4 | $385.00 | $36.40 | 0 | 0 |
| $4.70 | 0 | 1 | $387.50 | $38.25 | 0 | 3 |
| $3.54 | 1 | 202 | $390.00 | $40.46 | 0 | 0 |
| $4.13 | 0 | 0 | $392.50 | $42.68 | 0 | 0 |
| $3.85 | 0 | 6 | $395.00 | $44.90 | 0 | 0 |
| $3.57 | 0 | 4 | $397.50 | $47.12 | 0 | 0 |
| $3.29 | 0 | 14 | $400.00 | $49.34 | 0 | 1 |
| $2.72 | 0 | 1 | $405.00 | $53.78 | 0 | 0 |
| $2.16 | 0 | 1 | $410.00 | $58.23 | 0 | 0 |
| $1.74 | 0 | 1 | $415.00 | $62.82 | 0 | 0 |
| $1.39 | 0 | 7 | $420.00 | $67.48 | 0 | 0 |
| $1.11 | 0 | 1 | $425.00 | $72.21 | 0 | 0 |
| $0.88 | 0 | 1 | $430.00 | $76.99 | 0 | 0 |
| $0.69 | 0 | 0 | $435.00 | $81.82 | 0 | 0 |
| $0.54 | 0 | 0 | $440.00 | $86.68 | 0 | 0 |
| $0.42 | 0 | 0 | $445.00 | $91.58 | 0 | 0 |
| $0.33 | 0 | 0 | $450.00 | $96.51 | 0 | 0 |
| $0.25 | 0 | 21 | $455.00 | $101.46 | 0 | 0 |
| $0.19 | 0 | 0 | $460.00 | $106.42 | 0 | 0 |
| $0.15 | 0 | 0 | $465.00 | $111.41 | 0 | 0 |
| $0.11 | 0 | 8 | $470.00 | $116.40 | 0 | 0 |
| $0.07 | 0 | 0 | $480.00 | $126.40 | 0 | 0 |
| $0.04 | 0 | 0 | $490.00 | $136.40 | 0 | 0 |
| $0.02 | 0 | 5 | $500.00 | $146.40 | 0 | 0 |
| $0.01 | 0 | 0 | $510.00 | $156.40 | 0 | 0 |
| $0.01 | 0 | 0 | $520.00 | $166.40 | 0 | 0 |
| $0.00 | 0 | 0 | $530.00 | $176.40 | 0 | 0 |
| $0.00 | 0 | 0 | $540.00 | $186.40 | 0 | 0 |
| $0.00 | 0 | 0 | $550.00 | $196.40 | 0 | 0 |
| $0.00 | 0 | 0 | $560.00 | $206.40 | 0 | 0 |
Nov 6, 2026 (70个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $154.68 | 0 | 0 | $200.00 | $0.07 | 0 | 0 |
| $144.78 | 0 | 0 | $210.00 | $0.14 | 0 | 1 |
| $134.93 | 0 | 0 | $220.00 | $0.27 | 0 | 0 |
| $130.04 | 0 | 0 | $225.00 | $0.37 | 0 | 0 |
| $125.18 | 0 | 0 | $230.00 | $0.49 | 0 | 1 |
| $120.35 | 0 | 0 | $235.00 | $0.65 | 0 | 0 |
| $115.55 | 0 | 0 | $240.00 | $0.84 | 0 | 123 |
| $110.92 | 0 | 0 | $245.00 | $1.20 | 0 | 0 |
| $106.29 | 0 | 0 | $250.00 | $1.56 | 0 | 0 |
| $101.67 | 0 | 0 | $255.00 | $1.93 | 0 | 0 |
| $97.05 | 0 | 0 | $260.00 | $2.29 | 0 | 2 |
| $92.42 | 0 | 0 | $265.00 | $2.66 | 0 | 0 |
| $87.80 | 0 | 0 | $270.00 | $3.02 | 0 | 0 |
| $83.18 | 0 | 0 | $275.00 | $3.39 | 0 | 3 |
| $78.55 | 0 | 0 | $280.00 | $3.76 | 0 | 1 |
| $73.93 | 0 | 0 | $285.00 | $4.12 | 0 | 0 |
| $69.31 | 0 | 1 | $290.00 | $4.49 | 0 | 1 |
| $64.69 | 0 | 0 | $295.00 | $4.85 | 0 | 0 |
| $60.06 | 0 | 1 | $300.00 | $5.22 | 0 | 13 |
| $55.44 | 0 | 0 | $305.00 | $5.59 | 0 | 3 |
| $50.82 | 0 | 1 | $310.00 | $5.96 | 0 | 1 |
| $46.19 | 0 | 12 | $315.00 | $6.32 | 0 | 0 |
| $42.33 | 0 | 13 | $320.00 | $7.45 | 0 | 1 |
| $39.09 | 0 | 2 | $325.00 | $9.20 | 0 | 27 |
| $35.85 | 0 | 3 | $330.00 | $10.96 | 0 | 0 |
| $0.00 | 0 | 0 | $332.50 | $0.00 | 0 | 0 |
| $32.68 | 0 | 0 | $335.00 | $12.79 | 0 | 1 |
| $0.00 | 0 | 0 | $337.50 | $0.00 | 0 | 0 |
| $29.56 | 0 | 3 | $340.00 | $14.67 | 0 | 2 |
| $0.00 | 0 | 0 | $342.50 | $0.00 | 0 | 0 |
| $26.44 | 0 | 1 | $345.00 | $16.55 | 0 | 0 |
| $0.00 | 0 | 0 | $347.50 | $0.00 | 0 | 0 |
| $23.33 | 0 | 1 | $350.00 | $18.43 | 0 | 4 |
| $0.00 | 0 | 0 | $352.50 | $0.00 | 0 | 0 |
| $20.32 | 0 | 0 | $355.00 | $20.42 | 0 | 0 |
| $0.00 | 0 | 0 | $357.50 | $0.00 | 0 | 0 |
| $17.96 | 0 | 3 | $360.00 | $23.06 | 0 | 4 |
| $0.00 | 0 | 0 | $362.50 | $0.00 | 0 | 0 |
| $15.59 | 0 | 1 | $365.00 | $25.70 | 0 | 8 |
| $0.00 | 0 | 0 | $367.50 | $0.00 | 0 | 0 |
| $13.93 | 0 | 1 | $370.00 | $29.05 | 0 | 0 |
| $0.00 | 0 | 0 | $372.50 | $0.00 | 0 | 0 |
| $12.27 | 0 | 12 | $375.00 | $32.40 | 0 | 1 |
| $0.00 | 0 | 0 | $377.50 | $0.00 | 0 | 0 |
| $10.61 | 0 | 13 | $380.00 | $35.75 | 0 | 10 |
| $10.02 | 2 | 8 | $385.00 | $39.86 | 0 | 2 |
| $8.80 | 0 | 68 | $390.00 | $43.96 | 0 | 0 |
| $7.90 | 0 | 33 | $395.00 | $48.07 | 0 | 2 |
| $5.80 | 1 | 2 | $400.00 | $52.19 | 0 | 0 |
| $5.40 | 2 | 3 | $405.00 | $56.43 | 0 | 0 |
| $5.44 | 0 | 2 | $410.00 | $60.67 | 0 | 0 |
| $4.89 | 0 | 1 | $415.00 | $65.13 | 0 | 0 |
| $4.33 | 0 | 12 | $420.00 | $69.60 | 0 | 0 |
| $3.78 | 0 | 0 | $425.00 | $74.07 | 0 | 0 |
| $3.61 | 0 | 2 | $430.00 | $78.92 | 0 | 0 |
| $3.48 | 0 | 0 | $435.00 | $83.79 | 0 | 0 |
| $3.34 | 0 | 1 | $440.00 | $88.66 | 0 | 0 |
| $3.21 | 0 | 5 | $445.00 | $93.54 | 0 | 0 |
| $3.08 | 0 | 0 | $450.00 | $98.41 | 0 | 0 |
| $2.81 | 0 | 0 | $460.00 | $108.16 | 0 | 0 |
| $2.70 | 0 | 0 | $470.00 | $118.06 | 0 | 0 |
| $2.59 | 0 | 0 | $480.00 | $127.95 | 0 | 0 |
| $2.48 | 0 | 0 | $490.00 | $137.85 | 0 | 0 |
| $2.37 | 0 | 0 | $500.00 | $147.75 | 0 | 0 |
| $2.25 | 0 | 0 | $510.00 | $157.64 | 0 | 0 |
| $2.14 | 0 | 0 | $520.00 | $167.54 | 0 | 0 |
| $2.03 | 0 | 0 | $530.00 | $177.44 | 0 | 0 |
| $1.92 | 0 | 0 | $540.00 | $187.35 | 0 | 0 |
| $1.81 | 0 | 0 | $550.00 | $197.25 | 0 | 0 |
| $1.70 | 0 | 0 | $560.00 | $207.15 | 0 | 0 |
Nov 13, 2026 (60个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $156.03 | 0 | 0 | $200.00 | $1.79 | 0 | 0 |
| $146.21 | 0 | 0 | $210.00 | $1.94 | 0 | 0 |
| $136.38 | 0 | 0 | $220.00 | $2.08 | 0 | 0 |
| $131.47 | 0 | 0 | $225.00 | $2.16 | 0 | 0 |
| $126.56 | 0 | 0 | $230.00 | $2.23 | 0 | 1 |
| $121.65 | 0 | 0 | $235.00 | $2.31 | 0 | 0 |
| $116.74 | 0 | 0 | $240.00 | $2.38 | 0 | 7 |
| $111.83 | 0 | 0 | $245.00 | $2.45 | 0 | 0 |
| $106.92 | 0 | 0 | $250.00 | $2.53 | 0 | 0 |
| $102.08 | 0 | 0 | $255.00 | $2.67 | 0 | 2 |
| $97.30 | 0 | 0 | $260.00 | $2.87 | 0 | 0 |
| $92.51 | 0 | 0 | $265.00 | $3.07 | 0 | 0 |
| $87.87 | 0 | 0 | $270.00 | $3.42 | 0 | 11 |
| $83.23 | 0 | 0 | $275.00 | $3.76 | 0 | 0 |
| $78.59 | 0 | 0 | $280.00 | $4.11 | 0 | 0 |
| $73.95 | 0 | 0 | $285.00 | $4.45 | 0 | 0 |
| $69.31 | 0 | 0 | $290.00 | $4.80 | 0 | 0 |
| $64.67 | 0 | 1 | $295.00 | $5.14 | 0 | 0 |
| $60.24 | 0 | 1 | $300.00 | $5.70 | 0 | 6 |
| $55.82 | 0 | 0 | $305.00 | $6.26 | 0 | 0 |
| $52.05 | 0 | 0 | $310.00 | $7.48 | 0 | 0 |
| $48.32 | 0 | 13 | $315.00 | $8.74 | 0 | 0 |
| $44.60 | 0 | 13 | $320.00 | $10.00 | 0 | 2 |
| $41.28 | 0 | 0 | $325.00 | $11.68 | 0 | 11 |
| $37.97 | 0 | 1 | $330.00 | $13.36 | 0 | 3 |
| $34.79 | 0 | 4 | $335.00 | $15.17 | 0 | 2 |
| $30.25 | 2 | 0 | $340.00 | $16.97 | 0 | 6 |
| $28.93 | 0 | 2 | $345.00 | $19.29 | 0 | 331 |
| $25.20 | 1 | 0 | $350.00 | $21.62 | 0 | 3 |
| $22.70 | 12 | 6 | $355.00 | $21.00 | 1 | 1 |
| $20.30 | 105 | 2 | $360.00 | $26.65 | 0 | 1 |
| $19.03 | 0 | 0 | $365.00 | $29.37 | 0 | 0 |
| $16.20 | 1 | 0 | $370.00 | $32.09 | 0 | 0 |
| $15.24 | 0 | 0 | $375.00 | $35.58 | 0 | 0 |
| $13.73 | 0 | 0 | $380.00 | $39.07 | 0 | 10 |
| $12.23 | 0 | 2 | $385.00 | $42.57 | 0 | 0 |
| $10.98 | 0 | 1 | $390.00 | $46.32 | 0 | 0 |
| $9.92 | 0 | 2 | $395.00 | $50.27 | 0 | 0 |
| $8.86 | 0 | 4 | $400.00 | $54.22 | 0 | 0 |
| $7.81 | 0 | 1 | $405.00 | $58.17 | 0 | 0 |
| $6.80 | 0 | 0 | $410.00 | $62.17 | 0 | 0 |
| $6.04 | 0 | 0 | $415.00 | $66.42 | 0 | 0 |
| $5.29 | 0 | 0 | $420.00 | $70.68 | 0 | 0 |
| $4.53 | 0 | 0 | $425.00 | $74.94 | 0 | 0 |
| $3.77 | 0 | 0 | $430.00 | $79.21 | 0 | 0 |
| $3.69 | 0 | 0 | $435.00 | $84.13 | 0 | 0 |
| $3.61 | 0 | 5 | $440.00 | $89.04 | 0 | 0 |
| $3.52 | 0 | 0 | $445.00 | $93.96 | 0 | 0 |
| $3.44 | 0 | 0 | $450.00 | $98.88 | 0 | 0 |
| $3.27 | 0 | 0 | $460.00 | $108.71 | 0 | 0 |
| $3.11 | 0 | 0 | $470.00 | $118.55 | 0 | 0 |
| $2.94 | 0 | 0 | $480.00 | $128.38 | 0 | 0 |
| $2.77 | 0 | 0 | $490.00 | $138.22 | 0 | 0 |
| $2.61 | 0 | 0 | $500.00 | $148.06 | 0 | 0 |
| $2.45 | 0 | 0 | $510.00 | $157.90 | 0 | 0 |
| $2.28 | 0 | 0 | $520.00 | $167.75 | 0 | 0 |
| $2.12 | 0 | 0 | $530.00 | $177.59 | 0 | 0 |
| $1.95 | 0 | 0 | $540.00 | $187.44 | 0 | 0 |
| $1.79 | 0 | 7 | $550.00 | $197.30 | 0 | 0 |
| $1.63 | 0 | 0 | $560.00 | $207.15 | 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 13:27，每日更新几次，非实时数据。
仅供参考，不构成投资建议。期权交易存在风险，并非适合所有投资者。
报价时间 2026-10-16 20:01:10 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
塔伦能源 讨论区 0 条评论