泰佩斯琦
TPR
120.18
+0.43
+0.36%
泰佩斯琦
US · TPR
#844 按市值排名
上市于 1970
120.18
+0.43
+0.36%
实时 - 追踪5344个代码 - 心跳于105秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看跌占优
148 153
■ 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52.32%——对应一个标准差的波动区间大约为$103.08–$137.28。
期权隐含区间（约68%概率），27天
$103.08现价 $120.18$137.28
分析师目标价区间（约12个月）
$140.00均值 $175.07$232.00
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 30 $125.00 | 看跌 | $6.29 | 40 | 1 | 41.23% |
| Oct 23 $120.00 | 看涨 | $2.20 | 22 | 22 | 27.61% |
| Oct 2 $118.00 | 看涨 | $1.75 | 21 | 33 | 0.00% |
| Oct 2 $117.00 | 看涨 | $2.50 | 20 | 37 | 62.91% |
| Oct 9 $117.00 | 看涨 | $0.35 | 18 | 77 | 62.44% |
| Nov 6 $123.00 | 看跌 | $8.03 | 17 | 0 | 61.61% |
| Oct 23 $123.00 | 看涨 | $1.10 | 12 | 18 | 39.52% |
| Oct 30 $119.00 | 看跌 | $2.00 | 12 | 1 | 44.93% |
| Oct 23 $120.00 | 看跌 | $2.42 | 8 | 14 | 38.75% |
| Oct 2 $113.00 | 看跌 | $0.10 | 6 | 135 | 114.93% |
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 (76个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $50.19 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $45.19 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $40.19 | 0 | 3 | $75.00 | $0.00 | 0 | 0 |
| $35.19 | 0 | 3 | $80.00 | $0.00 | 0 | 0 |
| $30.19 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $25.19 | 0 | 0 | $90.00 | $0.00 | 0 | 10 |
| $20.20 | 0 | 0 | $95.00 | $0.00 | 0 | 1 |
| $17.20 | 0 | 0 | $98.00 | $0.00 | 0 | 0 |
| $16.20 | 0 | 0 | $99.00 | $0.00 | 0 | 0 |
| $15.20 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $14.20 | 0 | 0 | $101.00 | $0.00 | 0 | 0 |
| $13.20 | 0 | 0 | $102.00 | $0.00 | 0 | 2 |
| $12.20 | 0 | 0 | $103.00 | $0.05 | 1 | 2 |
| $11.20 | 0 | 0 | $104.00 | $0.00 | 0 | 2 |
| $10.20 | 0 | 0 | $105.00 | $0.11 | 2 | 2 |
| $9.20 | 0 | 0 | $106.00 | $0.01 | 0 | 6 |
| $8.21 | 0 | 7 | $107.00 | $0.01 | 0 | 3 |
| $7.23 | 0 | 0 | $108.00 | $0.03 | 0 | 16 |
| $6.27 | 0 | 0 | $109.00 | $0.07 | 0 | 20 |
| $8.40 | 1 | 11 | $110.00 | $0.16 | 3 | 15 |
| $4.43 | 0 | 1 | $111.00 | $0.23 | 0 | 7 |
| $3.60 | 0 | 1 | $112.00 | $0.40 | 0 | 9 |
| $5.20 | 1 | 4 | $113.00 | $0.10 | 6 | 135 |
| $5.00 | 1 | 17 | $114.00 | $0.72 | 3 | 0 |
| $2.95 | 1 | 11 | $115.00 | $1.02 | 1 | 25 |
| $1.08 | 0 | 50 | $116.00 | $1.60 | 3 | 4 |
| $2.50 | 20 | 37 | $117.00 | $1.40 | 1 | 9 |
| $1.75 | 21 | 33 | $118.00 | $3.08 | 3 | 0 |
| $0.96 | 2 | 43 | $119.00 | $4.15 | 0 | 1 |
| $0.60 | 5 | 88 | $120.00 | $5.06 | 0 | 16 |
| $0.12 | 0 | 16 | $121.00 | $5.99 | 0 | 0 |
| $0.20 | 4 | 40 | $122.00 | $6.96 | 0 | 4 |
| $0.03 | 0 | 19 | $123.00 | $4.40 | 3 | 1 |
| $0.02 | 0 | 11 | $124.00 | $8.96 | 0 | 0 |
| $0.05 | 1 | 11 | $125.00 | $9.96 | 0 | 3 |
| $0.00 | 0 | 3 | $126.00 | $10.96 | 0 | 0 |
| $0.00 | 0 | 0 | $127.00 | $11.96 | 0 | 0 |
| $0.00 | 0 | 0 | $128.00 | $12.96 | 0 | 0 |
| $0.00 | 0 | 2 | $129.00 | $13.96 | 0 | 0 |
| $0.00 | 0 | 11 | $130.00 | $14.96 | 0 | 0 |
| $0.00 | 0 | 10 | $131.00 | $15.96 | 0 | 0 |
| $0.00 | 0 | 0 | $132.00 | $16.96 | 0 | 0 |
| $0.00 | 0 | 0 | $133.00 | $17.96 | 0 | 0 |
| $0.00 | 0 | 3 | $134.00 | $18.96 | 0 | 0 |
| $0.00 | 0 | 15 | $135.00 | $19.96 | 0 | 2 |
| $0.00 | 0 | 0 | $136.00 | $20.96 | 0 | 0 |
| $0.00 | 0 | 4 | $137.00 | $21.96 | 0 | 0 |
| $0.00 | 0 | 0 | $138.00 | $22.96 | 0 | 0 |
| $0.00 | 0 | 0 | $139.00 | $23.96 | 0 | 0 |
| $0.00 | 0 | 99 | $140.00 | $24.96 | 0 | 0 |
| $0.00 | 0 | 0 | $141.00 | $25.96 | 0 | 0 |
| $0.00 | 0 | 0 | $142.00 | $26.96 | 0 | 0 |
| $0.00 | 0 | 0 | $143.00 | $27.96 | 0 | 0 |
| $0.00 | 0 | 0 | $144.00 | $28.96 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $29.96 | 0 | 0 |
| $0.00 | 0 | 0 | $146.00 | $30.96 | 0 | 0 |
| $0.00 | 0 | 2 | $147.00 | $31.96 | 0 | 0 |
| $0.00 | 0 | 1 | $148.00 | $32.96 | 0 | 0 |
| $0.00 | 0 | 2 | $149.00 | $33.96 | 0 | 0 |
| $0.00 | 0 | 7 | $150.00 | $34.96 | 0 | 0 |
| $0.00 | 0 | 0 | $152.50 | $37.46 | 0 | 0 |
| $0.00 | 0 | 90 | $155.00 | $39.96 | 0 | 0 |
| $0.00 | 0 | 0 | $157.50 | $42.46 | 0 | 0 |
| $0.00 | 0 | 3 | $160.00 | $44.96 | 0 | 0 |
| $0.00 | 0 | 0 | $162.50 | $47.46 | 0 | 0 |
| $0.00 | 0 | 2 | $165.00 | $49.96 | 0 | 0 |
| $0.00 | 0 | 0 | $167.50 | $52.46 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $54.96 | 0 | 0 |
| $0.00 | 0 | 0 | $172.50 | $57.46 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $59.96 | 0 | 0 |
| $0.00 | 0 | 0 | $177.50 | $62.46 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $64.96 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $69.96 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $74.96 | 0 | 0 |
| $0.00 | 0 | 0 | $195.00 | $79.96 | 0 | 0 |
| $0.00 | 0 | 0 | $200.00 | $84.96 | 0 | 0 |
Oct 9, 2026 (64个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $50.75 | 1 | 1 | $65.00 | $0.00 | 0 | 0 |
| $45.75 | 1 | 1 | $70.00 | $0.00 | 0 | 0 |
| $40.82 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $35.82 | 0 | 44 | $80.00 | $0.00 | 0 | 2 |
| $30.82 | 0 | 44 | $85.00 | $0.00 | 0 | 1 |
| $25.82 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $20.82 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $17.82 | 0 | 0 | $98.00 | $0.00 | 0 | 0 |
| $16.82 | 0 | 0 | $99.00 | $0.00 | 0 | 0 |
| $15.82 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $14.82 | 0 | 0 | $101.00 | $0.00 | 0 | 0 |
| $13.82 | 0 | 0 | $102.00 | $0.00 | 0 | 1 |
| $12.82 | 0 | 0 | $103.00 | $0.00 | 0 | 1 |
| $11.82 | 0 | 0 | $104.00 | $0.00 | 0 | 2 |
| $10.82 | 0 | 1 | $105.00 | $0.00 | 0 | 7 |
| $9.82 | 0 | 0 | $106.00 | $0.00 | 0 | 3 |
| $8.82 | 0 | 0 | $107.00 | $0.00 | 0 | 1 |
| $7.82 | 0 | 0 | $108.00 | $0.01 | 0 | 2 |
| $6.83 | 0 | 0 | $109.00 | $0.02 | 0 | 13 |
| $5.86 | 0 | 4 | $110.00 | $0.05 | 0 | 11 |
| $4.91 | 0 | 0 | $111.00 | $0.11 | 0 | 1 |
| $4.01 | 0 | 0 | $112.00 | $0.21 | 0 | 3 |
| $3.18 | 0 | 2 | $113.00 | $0.37 | 0 | 19 |
| $2.41 | 0 | 4 | $114.00 | $0.60 | 0 | 7 |
| $1.64 | 0 | 1 | $115.00 | $0.65 | 1 | 12 |
| $0.87 | 0 | 10 | $116.00 | $1.07 | 0 | 4 |
| $0.35 | 18 | 77 | $117.00 | $1.72 | 0 | 4 |
| $0.20 | 2 | 84 | $118.00 | $2.55 | 0 | 5 |
| $0.18 | 0 | 8 | $119.00 | $3.38 | 0 | 7 |
| $0.09 | 0 | 80 | $120.00 | $4.29 | 0 | 8 |
| $0.04 | 0 | 15 | $121.00 | $5.24 | 0 | 0 |
| $0.02 | 0 | 21 | $122.00 | $6.22 | 0 | 13 |
| $0.01 | 0 | 19 | $123.00 | $7.21 | 0 | 0 |
| $0.00 | 0 | 14 | $124.00 | $8.20 | 0 | 0 |
| $0.00 | 0 | 13 | $125.00 | $9.20 | 0 | 0 |
| $0.00 | 0 | 1 | $126.00 | $10.20 | 0 | 0 |
| $0.00 | 0 | 10 | $127.00 | $11.20 | 0 | 0 |
| $0.00 | 0 | 2 | $128.00 | $12.20 | 0 | 0 |
| $0.00 | 0 | 5 | $129.00 | $13.20 | 0 | 0 |
| $0.00 | 0 | 13 | $130.00 | $14.20 | 0 | 0 |
| $0.00 | 0 | 3 | $131.00 | $15.20 | 0 | 0 |
| $0.00 | 0 | 1 | $132.00 | $16.20 | 0 | 0 |
| $0.00 | 0 | 0 | $133.00 | $17.20 | 0 | 0 |
| $0.00 | 0 | 0 | $134.00 | $18.20 | 0 | 0 |
| $0.00 | 0 | 6 | $135.00 | $19.20 | 0 | 0 |
| $0.00 | 0 | 26 | $136.00 | $20.20 | 0 | 0 |
| $0.00 | 0 | 2 | $137.00 | $21.20 | 0 | 0 |
| $0.00 | 0 | 0 | $138.00 | $22.20 | 0 | 0 |
| $0.00 | 0 | 0 | $139.00 | $23.20 | 0 | 0 |
| $0.00 | 0 | 2 | $140.00 | $24.20 | 0 | 0 |
| $0.00 | 0 | 0 | $141.00 | $25.20 | 0 | 0 |
| $0.00 | 0 | 0 | $142.00 | $26.20 | 0 | 0 |
| $0.00 | 0 | 0 | $143.00 | $27.20 | 0 | 0 |
| $0.00 | 0 | 0 | $144.00 | $28.20 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $29.20 | 0 | 0 |
| $0.00 | 0 | 0 | $150.00 | $34.20 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $39.20 | 0 | 0 |
| $0.00 | 0 | 15 | $160.00 | $44.20 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $49.19 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $54.19 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $59.19 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $64.19 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $69.19 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $74.19 | 0 | 0 |
Oct 16, 2026 (53个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $54.78 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $49.78 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $44.78 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $39.78 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $34.79 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $29.79 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $24.79 | 0 | 0 | $95.00 | $0.01 | 0 | 2 |
| $21.80 | 0 | 1 | $98.00 | $0.02 | 0 | 0 |
| $20.81 | 0 | 1 | $99.00 | $0.02 | 0 | 0 |
| $19.81 | 0 | 3 | $100.00 | $0.02 | 0 | 105 |
| $18.81 | 0 | 0 | $101.00 | $0.03 | 0 | 0 |
| $17.82 | 0 | 1 | $102.00 | $0.03 | 0 | 0 |
| $16.83 | 0 | 1 | $103.00 | $0.04 | 0 | 1 |
| $15.83 | 0 | 0 | $104.00 | $0.05 | 0 | 6 |
| $14.84 | 0 | 2 | $105.00 | $0.06 | 0 | 2,106 |
| $13.85 | 0 | 3 | $106.00 | $0.07 | 0 | 2 |
| $12.87 | 0 | 3 | $107.00 | $0.08 | 0 | 3 |
| $11.88 | 0 | 0 | $108.00 | $0.09 | 0 | 1 |
| $10.90 | 0 | 0 | $109.00 | $0.11 | 0 | 4 |
| $9.92 | 0 | 1 | $110.00 | $0.13 | 0 | 227 |
| $8.94 | 0 | 0 | $111.00 | $0.15 | 0 | 12 |
| $7.97 | 0 | 215 | $112.00 | $0.18 | 0 | 16 |
| $7.00 | 0 | 6 | $113.00 | $0.21 | 0 | 6 |
| $6.03 | 0 | 13 | $114.00 | $0.24 | 0 | 5 |
| $5.06 | 0 | 83 | $115.00 | $0.27 | 0 | 189 |
| $4.15 | 0 | 7 | $116.00 | $0.36 | 0 | 16 |
| $3.24 | 0 | 23 | $117.00 | $0.46 | 0 | 7 |
| $2.66 | 0 | 42 | $118.00 | $0.88 | 0 | 0 |
| $2.09 | 0 | 34 | $119.00 | $1.30 | 0 | 1 |
| $1.51 | 0 | 805 | $120.00 | $1.72 | 0 | 492 |
| $0.93 | 0 | 11 | $121.00 | $2.14 | 0 | 1 |
| $0.35 | 0 | 33 | $122.00 | $2.57 | 0 | 2 |
| $0.27 | 0 | 9 | $123.00 | $3.49 | 0 | 12 |
| $0.23 | 0 | 15 | $124.00 | $4.45 | 0 | 0 |
| $0.19 | 0 | 109 | $125.00 | $5.41 | 0 | 82 |
| $0.15 | 0 | 4 | $126.00 | $6.38 | 0 | 0 |
| $0.13 | 0 | 1 | $127.00 | $7.35 | 0 | 0 |
| $0.10 | 0 | 9 | $128.00 | $8.33 | 0 | 0 |
| $0.09 | 0 | 0 | $129.00 | $9.31 | 0 | 0 |
| $0.07 | 0 | 327 | $130.00 | $10.30 | 0 | 0 |
| $0.06 | 0 | 0 | $131.00 | $11.29 | 0 | 0 |
| $0.03 | 0 | 257 | $135.00 | $15.26 | 0 | 0 |
| $0.01 | 0 | 21 | $140.00 | $20.25 | 0 | 0 |
| $0.01 | 0 | 274 | $145.00 | $25.25 | 0 | 0 |
| $0.00 | 0 | 12 | $150.00 | $30.25 | 0 | 0 |
| $0.00 | 0 | 2 | $155.00 | $35.25 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $40.25 | 0 | 0 |
| $0.00 | 0 | 1 | $165.00 | $45.25 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $50.25 | 0 | 0 |
| $0.00 | 0 | 4 | $175.00 | $55.25 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $60.25 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $65.25 | 0 | 0 |
| $0.00 | 0 | 0 | $190.00 | $70.25 | 0 | 0 |
Oct 23, 2026 (63个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $55.01 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $50.01 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $45.02 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $40.02 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $35.03 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $30.03 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $25.04 | 0 | 0 | $95.00 | $0.01 | 0 | 31 |
| $22.06 | 0 | 0 | $98.00 | $0.02 | 0 | 10 |
| $21.07 | 0 | 0 | $99.00 | $0.03 | 0 | 0 |
| $20.08 | 0 | 0 | $100.00 | $0.05 | 0 | 4 |
| $19.10 | 0 | 0 | $101.00 | $0.06 | 0 | 12 |
| $18.12 | 0 | 0 | $102.00 | $0.08 | 0 | 0 |
| $17.14 | 0 | 0 | $103.00 | $0.10 | 0 | 51 |
| $16.18 | 0 | 0 | $104.00 | $0.13 | 0 | 59 |
| $15.22 | 0 | 0 | $105.00 | $0.17 | 0 | 44 |
| $14.27 | 0 | 0 | $106.00 | $0.22 | 0 | 0 |
| $13.33 | 0 | 0 | $107.00 | $0.28 | 0 | 0 |
| $12.39 | 0 | 0 | $108.00 | $0.34 | 0 | 3 |
| $11.45 | 0 | 0 | $109.00 | $0.40 | 0 | 9 |
| $10.51 | 0 | 1 | $110.00 | $0.46 | 0 | 8 |
| $9.57 | 0 | 0 | $111.00 | $0.52 | 0 | 11 |
| $8.63 | 0 | 0 | $112.00 | $0.58 | 0 | 2 |
| $8.09 | 1 | 0 | $113.00 | $0.45 | 2 | 6 |
| $6.75 | 0 | 1 | $114.00 | $0.71 | 0 | 17 |
| $5.90 | 1 | 5 | $115.00 | $0.73 | 4 | 11 |
| $5.13 | 0 | 2 | $116.00 | $0.93 | 1 | 11 |
| $4.83 | 1 | 47 | $117.00 | $0.80 | 2 | 6 |
| $3.28 | 4 | 12 | $118.00 | $0.83 | 1 | 42 |
| $3.07 | 0 | 16 | $119.00 | $1.30 | 1 | 2 |
| $2.20 | 22 | 22 | $120.00 | $2.42 | 8 | 14 |
| $2.21 | 0 | 39 | $121.00 | $3.18 | 0 | 1 |
| $1.55 | 4 | 19 | $122.00 | $3.76 | 0 | 1 |
| $1.10 | 12 | 18 | $123.00 | $4.34 | 0 | 0 |
| $1.05 | 0 | 22 | $124.00 | $5.05 | 0 | 8 |
| $0.81 | 1 | 18 | $125.00 | $5.76 | 0 | 6 |
| $0.60 | 3 | 14 | $126.00 | $6.68 | 0 | 1 |
| $0.52 | 2 | 53 | $127.00 | $7.61 | 0 | 0 |
| $0.50 | 0 | 115 | $128.00 | $8.53 | 0 | 0 |
| $0.41 | 0 | 2 | $129.00 | $9.46 | 0 | 0 |
| $0.33 | 0 | 5 | $130.00 | $10.39 | 0 | 6 |
| $0.25 | 0 | 6 | $131.00 | $11.33 | 0 | 5 |
| $0.19 | 0 | 8 | $132.00 | $12.29 | 0 | 0 |
| $0.14 | 0 | 2 | $133.00 | $13.26 | 0 | 0 |
| $0.10 | 0 | 2 | $134.00 | $14.25 | 0 | 0 |
| $0.08 | 0 | 1 | $135.00 | $15.25 | 0 | 0 |
| $0.05 | 0 | 0 | $136.00 | $16.25 | 0 | 0 |
| $0.04 | 0 | 0 | $137.00 | $17.25 | 0 | 0 |
| $0.03 | 0 | 12 | $138.00 | $18.25 | 0 | 0 |
| $0.02 | 0 | 0 | $139.00 | $19.25 | 0 | 0 |
| $0.01 | 0 | 25 | $140.00 | $20.25 | 0 | 0 |
| $0.01 | 0 | 0 | $141.00 | $21.25 | 0 | 0 |
| $0.01 | 0 | 0 | $142.00 | $22.25 | 0 | 0 |
| $0.00 | 0 | 0 | $143.00 | $23.25 | 0 | 0 |
| $0.00 | 0 | 0 | $144.00 | $24.25 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $25.25 | 0 | 0 |
| $0.00 | 0 | 0 | $150.00 | $30.25 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $35.25 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $40.25 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $45.25 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $50.25 | 0 | 0 |
| $0.00 | 0 | 0 | $175.00 | $55.25 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $60.25 | 0 | 0 |
| $0.00 | 0 | 0 | $185.00 | $65.25 | 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 | |
| $54.87 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $49.88 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $44.89 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $39.90 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $34.91 | 0 | 0 | $85.00 | $0.01 | 0 | 0 |
| $29.94 | 0 | 0 | $90.00 | $0.02 | 0 | 5 |
| $24.99 | 0 | 0 | $95.00 | $0.07 | 0 | 0 |
| $22.06 | 0 | 0 | $98.00 | $0.13 | 0 | 0 |
| $21.09 | 0 | 0 | $99.00 | $0.16 | 0 | 0 |
| $20.13 | 0 | 0 | $100.00 | $0.20 | 0 | 4 |
| $19.18 | 0 | 0 | $101.00 | $0.24 | 0 | 2 |
| $18.23 | 0 | 0 | $102.00 | $0.30 | 0 | 2 |
| $17.29 | 0 | 0 | $103.00 | $0.36 | 0 | 6 |
| $16.37 | 0 | 0 | $104.00 | $0.43 | 0 | 0 |
| $15.44 | 0 | 0 | $105.00 | $0.50 | 0 | 5 |
| $14.51 | 0 | 0 | $106.00 | $0.57 | 0 | 1 |
| $13.59 | 0 | 1 | $107.00 | $0.65 | 0 | 5 |
| $12.66 | 0 | 0 | $108.00 | $0.72 | 0 | 1 |
| $11.73 | 0 | 0 | $109.00 | $0.79 | 0 | 11 |
| $10.81 | 0 | 1 | $110.00 | $0.86 | 0 | 5 |
| $9.88 | 0 | 1 | $111.00 | $0.15 | 1 | 1 |
| $8.96 | 0 | 1 | $112.00 | $1.01 | 0 | 3 |
| $8.03 | 0 | 1 | $113.00 | $1.08 | 0 | 28 |
| $7.10 | 0 | 0 | $114.00 | $1.15 | 0 | 0 |
| $6.35 | 0 | 5 | $115.00 | $1.15 | 1 | 18 |
| $5.60 | 0 | 3 | $116.00 | $1.65 | 0 | 4 |
| $4.84 | 0 | 1 | $117.00 | $1.89 | 0 | 1 |
| $4.30 | 0 | 1 | $118.00 | $2.05 | 1 | 59 |
| $3.75 | 0 | 0 | $119.00 | $2.00 | 12 | 1 |
| $3.31 | 0 | 18 | $120.00 | $2.95 | 1 | 3 |
| $2.87 | 0 | 2 | $121.00 | $3.92 | 0 | 6 |
| $3.20 | 1 | 1 | $122.00 | $4.49 | 0 | 4 |
| $1.99 | 0 | 2 | $123.00 | $5.05 | 0 | 1 |
| $1.95 | 1 | 21 | $124.00 | $5.61 | 0 | 1 |
| $1.36 | 1 | 16 | $125.00 | $6.29 | 40 | 1 |
| $1.20 | 0 | 4 | $126.00 | $7.26 | 0 | 0 |
| $1.03 | 0 | 5 | $127.00 | $8.09 | 0 | 0 |
| $0.76 | 2 | 7 | $128.00 | $8.93 | 0 | 0 |
| $0.77 | 0 | 2 | $129.00 | $9.85 | 0 | 0 |
| $0.71 | 0 | 7 | $130.00 | $10.79 | 0 | 1 |
| $0.65 | 0 | 2 | $131.00 | $11.74 | 0 | 0 |
| $0.60 | 0 | 0 | $132.00 | $12.68 | 0 | 0 |
| $0.54 | 0 | 0 | $133.00 | $13.63 | 0 | 0 |
| $0.48 | 0 | 0 | $134.00 | $14.58 | 0 | 0 |
| $0.43 | 0 | 1 | $135.00 | $15.52 | 0 | 2 |
| $0.23 | 0 | 2 | $140.00 | $20.35 | 0 | 1 |
| $0.13 | 0 | 1 | $145.00 | $25.28 | 0 | 0 |
| $0.07 | 0 | 0 | $150.00 | $30.25 | 0 | 0 |
| $0.04 | 0 | 0 | $155.00 | $35.25 | 0 | 0 |
| $0.02 | 0 | 0 | $160.00 | $40.25 | 0 | 0 |
| $0.01 | 0 | 0 | $165.00 | $45.25 | 0 | 0 |
| $0.01 | 0 | 0 | $170.00 | $50.25 | 0 | 0 |
Nov 6, 2026 (52个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $55.23 | 0 | 0 | $65.00 | $0.03 | 0 | 0 |
| $50.27 | 0 | 0 | $70.00 | $0.05 | 0 | 0 |
| $45.32 | 0 | 0 | $75.00 | $0.08 | 0 | 0 |
| $40.39 | 0 | 0 | $80.00 | $0.15 | 0 | 0 |
| $35.50 | 0 | 0 | $85.00 | $0.24 | 0 | 0 |
| $30.67 | 0 | 0 | $90.00 | $0.40 | 0 | 4 |
| $25.92 | 0 | 0 | $95.00 | $0.64 | 0 | 4 |
| $23.09 | 0 | 0 | $98.00 | $0.81 | 0 | 2 |
| $22.15 | 0 | 0 | $99.00 | $0.87 | 2 | 2 |
| $21.29 | 0 | 0 | $100.00 | $0.98 | 2 | 36 |
| $20.44 | 0 | 0 | $101.00 | $1.12 | 1 | 1 |
| $19.58 | 0 | 0 | $102.00 | $1.22 | 1 | 6 |
| $18.73 | 0 | 0 | $103.00 | $1.44 | 0 | 4 |
| $17.87 | 0 | 0 | $104.00 | $1.58 | 0 | 3 |
| $17.02 | 0 | 0 | $105.00 | $1.47 | 3 | 4 |
| $16.17 | 0 | 0 | $106.00 | $1.87 | 0 | 2 |
| $15.31 | 0 | 0 | $107.00 | $2.01 | 0 | 2 |
| $14.46 | 0 | 0 | $108.00 | $2.15 | 0 | 0 |
| $13.74 | 0 | 0 | $109.00 | $2.44 | 0 | 3 |
| $13.03 | 0 | 0 | $110.00 | $2.45 | 3 | 11 |
| $12.31 | 0 | 1 | $111.00 | $3.01 | 0 | 0 |
| $11.61 | 0 | 4 | $112.00 | $3.31 | 0 | 1 |
| $10.92 | 0 | 2 | $113.00 | $3.61 | 0 | 9 |
| $10.22 | 0 | 1 | $114.00 | $3.91 | 0 | 2 |
| $9.66 | 0 | 0 | $115.00 | $4.36 | 0 | 34 |
| $9.11 | 0 | 4 | $116.00 | $4.80 | 0 | 0 |
| $8.55 | 0 | 2 | $117.00 | $5.25 | 0 | 1 |
| $8.00 | 0 | 0 | $118.00 | $5.70 | 0 | 0 |
| $7.44 | 0 | 1 | $119.00 | $6.14 | 0 | 0 |
| $6.89 | 0 | 1 | $120.00 | $6.59 | 0 | 0 |
| $6.34 | 0 | 1 | $121.00 | $7.04 | 0 | 0 |
| $5.87 | 0 | 1 | $122.00 | $7.57 | 0 | 1 |
| $5.40 | 0 | 2 | $123.00 | $8.03 | 17 | 0 |
| $4.93 | 0 | 1 | $124.00 | $8.64 | 0 | 7 |
| $4.57 | 0 | 7 | $125.00 | $9.28 | 0 | 1 |
| $4.20 | 0 | 5 | $126.00 | $9.92 | 0 | 0 |
| $3.84 | 0 | 4 | $127.00 | $10.56 | 0 | 0 |
| $3.47 | 0 | 7 | $128.00 | $11.20 | 0 | 0 |
| $3.26 | 0 | 51 | $129.00 | $11.98 | 0 | 0 |
| $3.56 | 1 | 31 | $130.00 | $12.77 | 0 | 0 |
| $0.00 | 0 | 0 | $131.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $132.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $133.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $134.00 | $0.00 | 0 | 0 |
| $2.25 | 2 | 49 | $135.00 | $16.72 | 0 | 0 |
| $1.35 | 0 | 7 | $140.00 | $21.14 | 0 | 0 |
| $0.73 | 0 | 5 | $145.00 | $25.59 | 0 | 0 |
| $0.60 | 0 | 0 | $150.00 | $30.48 | 0 | 0 |
| $0.50 | 0 | 0 | $155.00 | $35.41 | 0 | 0 |
| $0.42 | 0 | 0 | $160.00 | $40.35 | 0 | 0 |
| $0.35 | 0 | 1 | $165.00 | $45.31 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
Nov 13, 2026 (45个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $54.83 | 0 | 0 | $65.00 | $0.09 | 0 | 0 |
| $49.88 | 0 | 0 | $70.00 | $0.13 | 0 | 0 |
| $44.95 | 0 | 0 | $75.00 | $0.20 | 0 | 0 |
| $40.06 | 0 | 0 | $80.00 | $0.29 | 0 | 0 |
| $35.20 | 0 | 0 | $85.00 | $0.42 | 0 | 0 |
| $30.38 | 0 | 0 | $90.00 | $0.59 | 0 | 0 |
| $25.63 | 0 | 0 | $95.00 | $0.83 | 0 | 0 |
| $20.96 | 0 | 0 | $100.00 | $0.98 | 1 | 110 |
| $20.10 | 0 | 0 | $101.00 | $0.95 | 2 | 2 |
| $19.24 | 0 | 0 | $102.00 | $1.15 | 2 | 2 |
| $18.38 | 0 | 0 | $103.00 | $1.55 | 0 | 2 |
| $17.52 | 0 | 0 | $104.00 | $1.72 | 1 | 9 |
| $16.66 | 0 | 1 | $105.00 | $1.97 | 1 | 2 |
| $15.90 | 0 | 0 | $106.00 | $2.06 | 0 | 4 |
| $15.13 | 0 | 0 | $107.00 | $1.95 | 2 | 2 |
| $14.36 | 0 | 0 | $108.00 | $2.48 | 3 | 1 |
| $13.59 | 0 | 0 | $109.00 | $2.83 | 3 | 0 |
| $12.83 | 0 | 0 | $110.00 | $3.05 | 2 | 0 |
| $12.06 | 0 | 0 | $111.00 | $3.21 | 0 | 1 |
| $11.29 | 0 | 0 | $112.00 | $3.55 | 2 | 3 |
| $10.76 | 0 | 0 | $113.00 | $3.91 | 0 | 1 |
| $10.23 | 0 | 1 | $114.00 | $4.37 | 0 | 2 |
| $9.71 | 0 | 1 | $115.00 | $4.84 | 0 | 6 |
| $9.18 | 0 | 0 | $116.00 | $5.31 | 0 | 0 |
| $8.65 | 0 | 1 | $117.00 | $5.78 | 0 | 0 |
| $8.12 | 0 | 0 | $118.00 | $6.25 | 0 | 0 |
| $7.59 | 0 | 0 | $119.00 | $6.72 | 0 | 0 |
| $7.06 | 0 | 1 | $120.00 | $6.60 | 3 | 0 |
| $6.66 | 0 | 1 | $121.00 | $7.79 | 0 | 0 |
| $6.30 | 0 | 0 | $122.00 | $8.42 | 0 | 0 |
| $5.93 | 0 | 2 | $123.00 | $9.05 | 0 | 0 |
| $5.57 | 0 | 1 | $124.00 | $9.68 | 0 | 0 |
| $5.20 | 0 | 4 | $125.00 | $10.32 | 0 | 0 |
| $4.83 | 0 | 2 | $126.00 | $10.95 | 0 | 0 |
| $4.47 | 0 | 3 | $127.00 | $11.58 | 0 | 0 |
| $4.32 | 3 | 7 | $128.00 | $12.24 | 0 | 0 |
| $3.98 | 1 | 10 | $129.00 | $12.92 | 0 | 0 |
| $3.40 | 5 | 7 | $130.00 | $13.60 | 0 | 0 |
| $2.36 | 1 | 2 | $135.00 | $17.13 | 0 | 0 |
| $1.50 | 0 | 1 | $140.00 | $21.60 | 0 | 0 |
| $1.25 | 0 | 0 | $145.00 | $26.35 | 0 | 0 |
| $1.03 | 0 | 0 | $150.00 | $31.12 | 0 | 0 |
| $0.85 | 0 | 0 | $155.00 | $35.94 | 0 | 0 |
| $0.71 | 0 | 0 | $160.00 | $40.80 | 0 | 0 |
| $0.60 | 0 | 0 | $165.00 | $45.69 | 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 13:06，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。
泰佩斯琦 讨论区 0 条评论