台积电
TSM
412.61
-9.64
-2.28%
台积电
US · TSM
#7 按市值排名
上市于 1997
412.61
-9.64
-2.28%
实时 - 追踪5344个代码 - 心跳于33秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
131162 104088
■ 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32.74%——对应一个标准差的波动区间大约为$375.87–$449.35。
期权隐含区间（约68%概率），27天
$375.87现价 $412.61$449.35
分析师目标价区间（约12个月）
$440.00均值 $543.43$665.00
图中是两个不同维度的数据放在同一坐标上对比：紫色区间是期权市场自身隐含的近期波动率定价（统计意义上，未来27天内）；蓝色区间是卖方分析师对约12个月后的看法。两者都不是预测。
今日最活跃合约
| 合约 | 类型 | 最新价 | 成交量 | 未平仓量 | IV |
|---|---|---|---|---|---|
| Oct 16 $430.00 | 看涨 | $1.63 | 8,294 | 8,182 | 83.19% |
| Oct 16 $420.00 | 看涨 | $5.65 | 6,561 | 2,554 | 79.19% |
| Oct 16 $450.00 | 看涨 | $0.03 | 6,375 | 10,346 | 84.67% |
| Oct 16 $422.50 | 看涨 | $4.00 | 5,622 | 643 | 81.68% |
| Oct 16 $400.00 | 看跌 | $0.12 | 5,260 | 6,827 | 91.09% |
| Oct 23 $420.00 | 看涨 | $4.82 | 4,832 | 711 | 34.58% |
| Oct 16 $465.00 | 看跌 | $42.03 | 4,543 | 77 | 186.52% |
| Oct 16 $470.00 | 看跌 | $46.85 | 4,173 | 60 | 163.83% |
| Oct 16 $475.00 | 看跌 | $52.41 | 3,962 | 212 | 196.45% |
| Oct 16 $472.50 | 看跌 | $48.75 | 3,876 | 36 | 210.55% |
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 (96个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $205.41 | 0 | 0 | $225.00 | $0.01 | 19 | 196 |
| $200.41 | 0 | 0 | $230.00 | $0.02 | 8 | 2,024 |
| $195.41 | 0 | 0 | $235.00 | $0.00 | 0 | 48 |
| $190.42 | 0 | 0 | $240.00 | $0.02 | 14 | 87 |
| $185.42 | 0 | 0 | $245.00 | $0.00 | 0 | 43 |
| $180.43 | 0 | 0 | $250.00 | $0.02 | 6 | 434 |
| $175.43 | 0 | 0 | $255.00 | $0.01 | 10 | 59 |
| $170.44 | 0 | 0 | $260.00 | $0.00 | 0 | 113 |
| $165.44 | 0 | 0 | $265.00 | $0.00 | 0 | 53 |
| $160.44 | 0 | 0 | $270.00 | $0.00 | 0 | 181 |
| $155.45 | 0 | 0 | $275.00 | $0.00 | 0 | 867 |
| $150.45 | 0 | 0 | $280.00 | $0.00 | 0 | 211 |
| $145.46 | 0 | 0 | $285.00 | $0.00 | 0 | 158 |
| $140.46 | 0 | 0 | $290.00 | $0.01 | 114 | 123 |
| $135.47 | 0 | 0 | $295.00 | $0.00 | 0 | 109 |
| $130.47 | 0 | 17 | $300.00 | $0.01 | 19 | 68 |
| $125.48 | 0 | 0 | $305.00 | $0.02 | 7 | 92 |
| $122.20 | 13 | 0 | $310.00 | $0.03 | 3 | 277 |
| $115.48 | 0 | 0 | $315.00 | $0.00 | 0 | 84 |
| $110.49 | 0 | 1 | $320.00 | $0.02 | 250 | 48 |
| $105.50 | 0 | 0 | $325.00 | $0.00 | 0 | 20 |
| $100.50 | 0 | 0 | $330.00 | $0.05 | 2 | 135 |
| $95.52 | 0 | 0 | $335.00 | $0.01 | 11 | 56 |
| $90.53 | 0 | 0 | $340.00 | $0.03 | 90 | 242 |
| $85.55 | 0 | 0 | $345.00 | $0.03 | 9 | 101 |
| $80.60 | 3 | 3 | $350.00 | $0.03 | 25 | 1,299 |
| $75.58 | 0 | 0 | $355.00 | $0.04 | 178 | 255 |
| $70.60 | 0 | 4 | $360.00 | $0.05 | 13 | 956 |
| $65.61 | 0 | 1 | $365.00 | $0.06 | 40 | 305 |
| $60.50 | 6 | 12 | $370.00 | $0.08 | 55 | 813 |
| $58.14 | 0 | 0 | $372.50 | $0.11 | 0 | 35 |
| $55.66 | 0 | 31 | $375.00 | $0.06 | 142 | 2,339 |
| $53.19 | 0 | 0 | $377.50 | $0.09 | 17 | 52 |
| $51.90 | 4 | 34 | $380.00 | $0.11 | 70 | 1,672 |
| $48.24 | 0 | 0 | $382.50 | $0.12 | 26 | 50 |
| $45.76 | 0 | 7 | $385.00 | $0.14 | 89 | 831 |
| $43.30 | 0 | 30 | $387.50 | $0.15 | 65 | 224 |
| $40.84 | 0 | 53 | $390.00 | $0.18 | 129 | 1,111 |
| $38.39 | 0 | 0 | $392.50 | $0.22 | 40 | 169 |
| $35.98 | 0 | 7 | $395.00 | $0.21 | 112 | 652 |
| $33.32 | 1 | 42 | $397.50 | $0.29 | 43 | 546 |
| $30.80 | 37 | 88 | $400.00 | $0.30 | 419 | 3,023 |
| $31.60 | 15 | 26 | $402.50 | $0.38 | 204 | 296 |
| $26.32 | 27 | 218 | $405.00 | $0.43 | 376 | 982 |
| $24.21 | 0 | 56 | $407.50 | $0.57 | 276 | 151 |
| $23.30 | 37 | 502 | $410.00 | $0.70 | 1,644 | 1,724 |
| $19.00 | 21 | 98 | $412.50 | $1.09 | 569 | 231 |
| $20.65 | 63 | 427 | $415.00 | $1.17 | 618 | 730 |
| $14.84 | 29 | 116 | $417.50 | $1.49 | 489 | 166 |
| $16.60 | 97 | 1,249 | $420.00 | $1.80 | 675 | 701 |
| $13.55 | 85 | 729 | $422.50 | $2.36 | 733 | 174 |
| $12.50 | 160 | 1,877 | $425.00 | $3.00 | 1,114 | 519 |
| $10.10 | 154 | 319 | $427.50 | $3.90 | 256 | 138 |
| $8.85 | 961 | 652 | $430.00 | $4.50 | 812 | 1,030 |
| $7.50 | 609 | 709 | $432.50 | $6.06 | 610 | 92 |
| $6.50 | 1,737 | 1,848 | $435.00 | $7.25 | 220 | 201 |
| $4.95 | 1,274 | 245 | $437.50 | $8.65 | 251 | 37 |
| $3.70 | 938 | 1,123 | $440.00 | $9.85 | 53 | 338 |
| $3.40 | 1,775 | 553 | $442.50 | $11.50 | 11 | 65 |
| $2.50 | 1,485 | 558 | $445.00 | $16.20 | 3 | 38 |
| $1.81 | 176 | 118 | $447.50 | $18.85 | 0 | 1 |
| $1.60 | 977 | 1,508 | $450.00 | $20.95 | 0 | 879 |
| $1.18 | 116 | 304 | $452.50 | $22.10 | 10 | 55 |
| $0.80 | 152 | 408 | $455.00 | $25.42 | 0 | 2 |
| $0.60 | 200 | 91 | $457.50 | $25.17 | 15 | 0 |
| $0.50 | 316 | 713 | $460.00 | $30.11 | 0 | 14 |
| $0.38 | 295 | 71 | $462.50 | $31.50 | 24 | 0 |
| $0.29 | 33 | 234 | $465.00 | $34.92 | 0 | 11 |
| $0.18 | 32 | 106 | $467.50 | $37.36 | 0 | 0 |
| $0.20 | 139 | 662 | $470.00 | $39.80 | 0 | 1 |
| $0.12 | 3 | 15 | $472.50 | $42.28 | 0 | 0 |
| $0.10 | 31 | 3,192 | $475.00 | $44.76 | 0 | 0 |
| $0.08 | 6 | 9 | $477.50 | $47.24 | 0 | 0 |
| $0.03 | 16 | 680 | $480.00 | $49.74 | 0 | 0 |
| $0.04 | 71 | 21 | $482.50 | $52.24 | 0 | 0 |
| $0.03 | 663 | 1,543 | $485.00 | $54.74 | 0 | 0 |
| $0.03 | 70 | 12 | $487.50 | $57.24 | 0 | 0 |
| $0.03 | 148 | 836 | $490.00 | $59.74 | 0 | 0 |
| $0.06 | 1 | 5 | $492.50 | $62.24 | 0 | 0 |
| $0.06 | 1 | 173 | $495.00 | $64.74 | 0 | 0 |
| $0.06 | 1 | 10 | $497.50 | $67.24 | 0 | 0 |
| $0.02 | 10 | 1,404 | $500.00 | $69.74 | 0 | 0 |
| $0.01 | 19 | 15 | $502.50 | $72.24 | 0 | 0 |
| $0.00 | 0 | 36 | $505.00 | $74.74 | 0 | 1 |
| $0.04 | 2 | 332 | $510.00 | $79.74 | 0 | 0 |
| $0.00 | 0 | 201 | $515.00 | $84.74 | 0 | 0 |
| $0.00 | 0 | 69 | $520.00 | $89.74 | 0 | 0 |
| $0.00 | 0 | 20 | $530.00 | $99.74 | 0 | 0 |
| $0.00 | 0 | 67 | $540.00 | $109.74 | 0 | 0 |
| $0.00 | 0 | 136 | $550.00 | $119.74 | 0 | 0 |
| $0.00 | 0 | 161 | $560.00 | $129.74 | 0 | 0 |
| $0.00 | 0 | 59 | $570.00 | $139.74 | 0 | 0 |
| $0.00 | 0 | 19 | $580.00 | $149.74 | 0 | 0 |
| $0.00 | 0 | 28 | $590.00 | $159.74 | 0 | 0 |
| $0.09 | 1 | 16 | $600.00 | $169.74 | 0 | 0 |
| $0.00 | 0 | 110 | $610.00 | $179.74 | 0 | 0 |
Oct 2, 2026 (95个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $230.96 | 12 | 12 | $225.00 | $0.00 | 0 | 283 |
| $225.96 | 16 | 3 | $230.00 | $0.01 | 2 | 83 |
| $220.62 | 4 | 4 | $235.00 | $0.09 | 2 | 115 |
| $216.43 | 0 | 4 | $240.00 | $0.00 | 0 | 169 |
| $210.82 | 4 | 3 | $245.00 | $0.00 | 0 | 422 |
| $205.82 | 4 | 1 | $250.00 | $0.00 | 0 | 186 |
| $201.44 | 0 | 0 | $255.00 | $0.00 | 0 | 201 |
| $196.44 | 0 | 0 | $260.00 | $0.00 | 0 | 148 |
| $191.44 | 0 | 0 | $265.00 | $0.00 | 0 | 488 |
| $186.44 | 0 | 0 | $270.00 | $0.03 | 1 | 169 |
| $181.44 | 0 | 0 | $275.00 | $0.10 | 1 | 77 |
| $176.44 | 0 | 3 | $280.00 | $0.00 | 0 | 92 |
| $171.44 | 0 | 8 | $285.00 | $0.00 | 0 | 135 |
| $166.44 | 0 | 13 | $290.00 | $0.00 | 0 | 55 |
| $161.44 | 0 | 0 | $295.00 | $0.00 | 0 | 53 |
| $156.44 | 0 | 12 | $300.00 | $0.00 | 0 | 91 |
| $151.45 | 0 | 0 | $305.00 | $0.00 | 0 | 1,978 |
| $146.45 | 0 | 13 | $310.00 | $0.00 | 0 | 146 |
| $141.45 | 0 | 0 | $315.00 | $0.00 | 0 | 100 |
| $136.45 | 0 | 1 | $320.00 | $0.00 | 0 | 446 |
| $131.45 | 0 | 3 | $325.00 | $0.00 | 0 | 247 |
| $126.45 | 0 | 3 | $330.00 | $0.00 | 0 | 245 |
| $121.45 | 0 | 0 | $335.00 | $0.01 | 10 | 185 |
| $116.45 | 0 | 3 | $340.00 | $0.00 | 0 | 335 |
| $111.45 | 0 | 1 | $345.00 | $0.00 | 0 | 63 |
| $106.46 | 0 | 10 | $350.00 | $0.00 | 0 | 522 |
| $101.46 | 0 | 1 | $355.00 | $0.24 | 6 | 277 |
| $98.55 | 2 | 3 | $360.00 | $0.00 | 0 | 324 |
| $91.46 | 0 | 1 | $365.00 | $0.04 | 11 | 583 |
| $88.96 | 0 | 5 | $367.50 | $0.00 | 0 | 139 |
| $86.46 | 0 | 6 | $370.00 | $0.03 | 60 | 427 |
| $83.96 | 0 | 0 | $372.50 | $0.00 | 0 | 6 |
| $81.46 | 0 | 4 | $375.00 | $0.03 | 50 | 1,670 |
| $78.97 | 0 | 0 | $377.50 | $0.00 | 0 | 73 |
| $76.47 | 0 | 58 | $380.00 | $0.02 | 7 | 1,568 |
| $73.97 | 0 | 6 | $382.50 | $0.01 | 0 | 8 |
| $70.27 | 1 | 35 | $385.00 | $0.01 | 44 | 699 |
| $68.98 | 0 | 3 | $387.50 | $0.02 | 1 | 159 |
| $68.63 | 2 | 48 | $390.00 | $0.02 | 6 | 1,035 |
| $63.99 | 0 | 1 | $392.50 | $0.01 | 63 | 267 |
| $61.50 | 0 | 22 | $395.00 | $0.02 | 8 | 887 |
| $59.00 | 0 | 2 | $397.50 | $0.02 | 3 | 53 |
| $56.60 | 2 | 152 | $400.00 | $0.08 | 89 | 1,715 |
| $54.02 | 0 | 0 | $402.50 | $0.03 | 14 | 111 |
| $51.52 | 0 | 52 | $405.00 | $0.06 | 3 | 369 |
| $51.15 | 5 | 3 | $407.50 | $0.02 | 18 | 222 |
| $45.50 | 2 | 136 | $410.00 | $0.08 | 23 | 1,746 |
| $42.20 | 1 | 56 | $412.50 | $0.03 | 206 | 786 |
| $44.69 | 19 | 350 | $415.00 | $0.02 | 149 | 540 |
| $39.08 | 0 | 61 | $417.50 | $0.08 | 18 | 321 |
| $36.60 | 0 | 505 | $420.00 | $0.02 | 56 | 1,794 |
| $36.95 | 3 | 91 | $422.50 | $0.03 | 43 | 791 |
| $33.95 | 17 | 513 | $425.00 | $0.04 | 98 | 776 |
| $29.15 | 0 | 73 | $427.50 | $0.04 | 35 | 646 |
| $29.61 | 10 | 3,217 | $430.00 | $0.05 | 83 | 2,504 |
| $25.71 | 49 | 273 | $432.50 | $0.04 | 34 | 369 |
| $24.77 | 65 | 476 | $435.00 | $0.07 | 148 | 1,588 |
| $21.64 | 4 | 219 | $437.50 | $0.08 | 154 | 920 |
| $19.32 | 109 | 906 | $440.00 | $0.10 | 1,030 | 2,638 |
| $16.75 | 25 | 632 | $442.50 | $0.15 | 192 | 613 |
| $14.82 | 32 | 639 | $445.00 | $0.21 | 1,193 | 923 |
| $11.89 | 39 | 457 | $447.50 | $0.31 | 1,424 | 1,498 |
| $10.85 | 398 | 1,252 | $450.00 | $0.52 | 2,086 | 1,600 |
| $7.60 | 1,135 | 1,093 | $452.50 | $0.95 | 320 | 729 |
| $5.73 | 721 | 1,907 | $455.00 | $1.43 | 603 | 422 |
| $4.10 | 618 | 594 | $457.50 | $2.25 | 306 | 561 |
| $2.91 | 1,715 | 3,508 | $460.00 | $3.80 | 144 | 219 |
| $1.85 | 1,915 | 1,756 | $462.50 | $5.05 | 125 | 228 |
| $1.15 | 803 | 1,042 | $465.00 | $6.92 | 100 | 78 |
| $0.67 | 385 | 2,257 | $467.50 | $8.75 | 21 | 85 |
| $0.41 | 957 | 2,551 | $470.00 | $12.50 | 2 | 189 |
| $0.29 | 291 | 2,452 | $472.50 | $16.76 | 0 | 23 |
| $0.16 | 692 | 1,117 | $475.00 | $19.08 | 0 | 0 |
| $0.05 | 190 | 455 | $477.50 | $22.99 | 18 | 0 |
| $0.04 | 236 | 1,458 | $480.00 | $22.70 | 17 | 0 |
| $0.02 | 28 | 205 | $482.50 | $26.34 | 0 | 0 |
| $0.02 | 254 | 1,033 | $485.00 | $27.70 | 15 | 0 |
| $0.02 | 303 | 246 | $487.50 | $31.31 | 0 | 0 |
| $0.01 | 231 | 1,447 | $490.00 | $33.81 | 0 | 0 |
| $0.01 | 2 | 82 | $492.50 | $36.31 | 0 | 0 |
| $0.01 | 13 | 462 | $495.00 | $38.81 | 0 | 0 |
| $0.01 | 3 | 1,212 | $500.00 | $43.81 | 0 | 0 |
| $0.03 | 0 | 136 | $505.00 | $48.81 | 0 | 0 |
| $0.02 | 0 | 423 | $510.00 | $53.81 | 0 | 0 |
| $0.01 | 50 | 99 | $515.00 | $58.81 | 0 | 0 |
| $0.01 | 0 | 384 | $520.00 | $63.81 | 0 | 0 |
| $0.01 | 0 | 84 | $530.00 | $73.81 | 0 | 0 |
| $0.01 | 0 | 112 | $540.00 | $83.81 | 0 | 0 |
| $0.00 | 0 | 121 | $550.00 | $93.81 | 0 | 0 |
| $1.11 | 1 | 60 | $560.00 | $103.81 | 0 | 0 |
| $1.03 | 1 | 46 | $570.00 | $113.81 | 0 | 0 |
| $0.00 | 0 | 39 | $580.00 | $123.81 | 0 | 0 |
| $0.00 | 0 | 55 | $590.00 | $133.81 | 0 | 0 |
| $0.00 | 0 | 59 | $600.00 | $143.81 | 0 | 0 |
| $0.00 | 0 | 39 | $610.00 | $153.81 | 0 | 0 |
Oct 9, 2026 (98个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $233.03 | 0 | 11 | $225.00 | $0.00 | 0 | 80 |
| $228.03 | 0 | 14 | $230.00 | $0.00 | 0 | 71 |
| $223.03 | 0 | 9 | $235.00 | $0.00 | 0 | 109 |
| $218.03 | 0 | 9 | $240.00 | $0.00 | 0 | 439 |
| $213.03 | 0 | 11 | $245.00 | $0.00 | 0 | 33 |
| $208.03 | 0 | 19 | $250.00 | $0.00 | 0 | 77 |
| $203.03 | 0 | 4 | $255.00 | $0.00 | 0 | 128 |
| $198.03 | 0 | 6 | $260.00 | $0.00 | 0 | 36 |
| $193.03 | 0 | 0 | $265.00 | $0.00 | 0 | 31 |
| $188.03 | 0 | 5 | $270.00 | $0.00 | 0 | 31 |
| $183.03 | 0 | 5 | $275.00 | $0.00 | 0 | 19 |
| $178.03 | 0 | 0 | $280.00 | $0.00 | 0 | 426 |
| $173.03 | 0 | 4 | $285.00 | $0.00 | 0 | 15 |
| $168.03 | 0 | 4 | $290.00 | $0.00 | 0 | 85 |
| $163.03 | 0 | 0 | $295.00 | $0.00 | 0 | 149 |
| $158.03 | 0 | 2 | $300.00 | $0.00 | 0 | 621 |
| $153.03 | 0 | 2 | $305.00 | $0.00 | 0 | 68 |
| $148.03 | 0 | 3 | $310.00 | $0.00 | 0 | 63 |
| $143.03 | 0 | 16 | $315.00 | $0.00 | 0 | 68 |
| $138.04 | 0 | 7 | $320.00 | $0.00 | 0 | 229 |
| $133.04 | 0 | 0 | $325.00 | $0.00 | 0 | 656 |
| $128.04 | 0 | 0 | $330.00 | $0.00 | 0 | 254 |
| $123.04 | 0 | 0 | $335.00 | $0.00 | 0 | 255 |
| $118.04 | 0 | 0 | $340.00 | $0.00 | 0 | 277 |
| $113.04 | 0 | 0 | $345.00 | $0.00 | 0 | 173 |
| $108.04 | 0 | 4 | $350.00 | $0.00 | 0 | 405 |
| $103.04 | 0 | 2 | $355.00 | $0.00 | 0 | 154 |
| $98.04 | 0 | 1 | $360.00 | $0.01 | 50 | 223 |
| $93.04 | 0 | 2 | $365.00 | $0.00 | 0 | 1,242 |
| $88.04 | 0 | 4 | $370.00 | $0.00 | 0 | 506 |
| $83.04 | 0 | 10 | $375.00 | $0.00 | 0 | 671 |
| $78.04 | 0 | 44 | $380.00 | $0.00 | 0 | 1,492 |
| $72.90 | 6 | 6 | $385.00 | $0.00 | 0 | 646 |
| $68.04 | 0 | 24 | $390.00 | $0.01 | 21 | 992 |
| $63.05 | 0 | 20 | $395.00 | $0.01 | 20 | 938 |
| $60.55 | 0 | 5 | $397.50 | $0.00 | 0 | 180 |
| $55.50 | 42 | 90 | $400.00 | $0.01 | 2 | 1,697 |
| $55.55 | 0 | 0 | $402.50 | $0.01 | 0 | 25 |
| $53.06 | 0 | 50 | $405.00 | $0.01 | 2 | 1,145 |
| $50.56 | 0 | 2 | $407.50 | $0.02 | 0 | 172 |
| $48.06 | 0 | 317 | $410.00 | $0.01 | 6 | 862 |
| $45.57 | 0 | 11 | $412.50 | $0.02 | 0 | 182 |
| $42.13 | 1 | 70 | $415.00 | $0.03 | 1 | 360 |
| $40.57 | 0 | 44 | $417.50 | $0.01 | 309 | 159 |
| $38.08 | 0 | 282 | $420.00 | $0.01 | 8 | 842 |
| $35.58 | 0 | 14 | $422.50 | $0.01 | 3 | 165 |
| $30.27 | 65 | 194 | $425.00 | $0.01 | 8 | 1,038 |
| $30.58 | 0 | 6 | $427.50 | $0.04 | 0 | 249 |
| $25.41 | 4 | 490 | $430.00 | $0.10 | 2 | 1,373 |
| $25.59 | 0 | 58 | $432.50 | $0.04 | 0 | 155 |
| $23.09 | 0 | 247 | $435.00 | $0.02 | 20 | 548 |
| $17.89 | 4 | 117 | $437.50 | $0.02 | 10 | 587 |
| $15.12 | 31 | 549 | $440.00 | $0.01 | 2 | 5,582 |
| $18.10 | 8 | 167 | $442.50 | $0.04 | 15 | 1,704 |
| $15.60 | 5 | 300 | $445.00 | $0.04 | 289 | 785 |
| $13.10 | 30 | 337 | $447.50 | $0.11 | 81 | 521 |
| $5.00 | 39 | 773 | $450.00 | $0.26 | 272 | 3,593 |
| $2.94 | 21 | 222 | $452.50 | $0.73 | 203 | 529 |
| $1.40 | 246 | 916 | $455.00 | $1.83 | 329 | 1,385 |
| $0.60 | 960 | 406 | $457.50 | $3.35 | 249 | 630 |
| $0.20 | 670 | 657 | $460.00 | $5.38 | 362 | 1,332 |
| $0.06 | 339 | 390 | $462.50 | $7.75 | 219 | 863 |
| $0.02 | 550 | 2,208 | $465.00 | $10.20 | 51 | 1,427 |
| $0.02 | 235 | 1,374 | $467.50 | $12.14 | 30 | 987 |
| $0.01 | 261 | 1,519 | $470.00 | $15.20 | 49 | 940 |
| $0.02 | 31 | 901 | $472.50 | $10.41 | 5 | 588 |
| $0.01 | 75 | 1,977 | $475.00 | $15.63 | 4 | 33 |
| $0.02 | 10 | 3,587 | $477.50 | $22.50 | 6 | 25 |
| $0.01 | 234 | 3,340 | $480.00 | $22.01 | 0 | 19 |
| $0.01 | 1 | 3,830 | $482.50 | $24.51 | 0 | 13 |
| $0.01 | 6 | 1,117 | $485.00 | $27.01 | 0 | 2 |
| $0.01 | 4 | 541 | $487.50 | $29.51 | 0 | 0 |
| $0.01 | 24 | 3,271 | $490.00 | $32.01 | 0 | 0 |
| $0.00 | 0 | 1,891 | $492.50 | $34.51 | 0 | 1 |
| $0.01 | 67 | 1,160 | $495.00 | $37.01 | 0 | 0 |
| $0.02 | 1 | 554 | $497.50 | $39.51 | 0 | 0 |
| $0.01 | 35 | 4,142 | $500.00 | $42.01 | 0 | 2 |
| $0.02 | 1 | 39 | $502.50 | $44.51 | 0 | 0 |
| $0.01 | 13 | 2,574 | $505.00 | $47.01 | 0 | 0 |
| $0.00 | 0 | 19 | $507.50 | $49.51 | 0 | 0 |
| $0.00 | 0 | 1,915 | $510.00 | $52.01 | 0 | 0 |
| $0.00 | 0 | 12 | $512.50 | $54.51 | 0 | 0 |
| $0.00 | 0 | 1,012 | $515.00 | $57.01 | 0 | 0 |
| $0.00 | 0 | 19 | $517.50 | $59.51 | 0 | 0 |
| $0.00 | 0 | 794 | $520.00 | $62.01 | 0 | 0 |
| $0.00 | 0 | 17 | $522.50 | $64.51 | 0 | 0 |
| $0.00 | 0 | 192 | $525.00 | $67.01 | 0 | 0 |
| $0.00 | 0 | 1 | $527.50 | $69.51 | 0 | 0 |
| $0.01 | 2 | 187 | $530.00 | $72.01 | 0 | 0 |
| $0.00 | 0 | 0 | $532.50 | $74.51 | 0 | 0 |
| $0.00 | 0 | 440 | $540.00 | $82.01 | 0 | 0 |
| $0.00 | 0 | 119 | $550.00 | $92.01 | 0 | 0 |
| $0.00 | 0 | 18 | $560.00 | $102.01 | 0 | 0 |
| $0.00 | 0 | 38 | $570.00 | $112.01 | 0 | 0 |
| $0.00 | 0 | 12 | $580.00 | $122.01 | 0 | 0 |
| $0.00 | 0 | 9 | $590.00 | $132.01 | 0 | 0 |
| $0.00 | 0 | 4 | $600.00 | $142.01 | 0 | 0 |
| $0.00 | 0 | 31 | $610.00 | $152.01 | 0 | 0 |
Oct 16, 2026 (105个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $252.39 | 3 | 18 | $165.00 | $0.00 | 0 | 1,031 |
| $260.15 | 0 | 148 | $170.00 | $0.01 | 7 | 1,272 |
| $255.15 | 0 | 8 | $175.00 | $0.11 | 7 | 288 |
| $250.15 | 0 | 10 | $180.00 | $0.01 | 12 | 384 |
| $245.15 | 0 | 18 | $185.00 | $0.11 | 13 | 49 |
| $240.15 | 0 | 5 | $190.00 | $0.43 | 2 | 422 |
| $235.15 | 0 | 8 | $195.00 | $0.53 | 1 | 471 |
| $220.00 | 1 | 20 | $200.00 | $0.03 | 1 | 523 |
| $220.16 | 0 | 101 | $210.00 | $0.08 | 1 | 737 |
| $210.16 | 0 | 11 | $220.00 | $0.00 | 0 | 790 |
| $200.16 | 0 | 28 | $230.00 | $0.00 | 0 | 1,652 |
| $190.16 | 0 | 32 | $240.00 | $0.00 | 0 | 1,562 |
| $170.28 | 2 | 31 | $250.00 | $0.00 | 0 | 2,330 |
| $160.07 | 2 | 42 | $260.00 | $0.00 | 0 | 1,703 |
| $160.18 | 0 | 43 | $270.00 | $0.01 | 53 | 10,625 |
| $141.88 | 11 | 58 | $280.00 | $0.01 | 30 | 7,465 |
| $128.35 | 5 | 63 | $290.00 | $0.01 | 56 | 2,783 |
| $122.21 | 11 | 400 | $300.00 | $0.02 | 118 | 7,370 |
| $112.00 | 14 | 1,228 | $310.00 | $0.01 | 13 | 3,640 |
| $100.66 | 3 | 165 | $320.00 | $0.01 | 118 | 5,228 |
| $90.06 | 7 | 445 | $330.00 | $0.02 | 82 | 3,284 |
| $80.17 | 6 | 842 | $340.00 | $0.06 | 65 | 4,932 |
| $68.84 | 9 | 459 | $350.00 | $0.05 | 38 | 4,201 |
| $62.22 | 4 | 437 | $360.00 | $0.02 | 115 | 7,718 |
| $65.33 | 0 | 0 | $365.00 | $0.04 | 222 | 339 |
| $46.50 | 10 | 552 | $370.00 | $0.02 | 185 | 4,368 |
| $55.35 | 0 | 16 | $375.00 | $0.04 | 279 | 513 |
| $43.00 | 37 | 673 | $380.00 | $0.01 | 504 | 7,461 |
| $32.17 | 4 | 9 | $385.00 | $0.05 | 390 | 941 |
| $32.98 | 15 | 1,265 | $390.00 | $0.07 | 1,132 | 5,371 |
| $19.84 | 10 | 47 | $395.00 | $0.08 | 1,749 | 1,610 |
| $22.18 | 197 | 1,937 | $400.00 | $0.12 | 5,260 | 6,827 |
| $20.00 | 133 | 50 | $402.50 | $0.19 | 740 | 434 |
| $14.22 | 91 | 49 | $405.00 | $0.30 | 2,475 | 1,852 |
| $15.50 | 424 | 105 | $407.50 | $0.42 | 2,137 | 954 |
| $13.05 | 1,603 | 1,758 | $410.00 | $0.62 | 3,302 | 3,699 |
| $10.61 | 1,142 | 99 | $412.50 | $1.10 | 887 | 637 |
| $9.00 | 3,013 | 444 | $415.00 | $1.60 | 1,426 | 1,514 |
| $6.60 | 1,308 | 285 | $417.50 | $2.20 | 1,025 | 742 |
| $5.65 | 6,561 | 2,554 | $420.00 | $3.00 | 2,612 | 8,230 |
| $4.00 | 5,622 | 643 | $422.50 | $4.55 | 482 | 815 |
| $3.00 | 2,789 | 583 | $425.00 | $5.71 | 596 | 1,551 |
| $2.14 | 2,426 | 931 | $427.50 | $7.86 | 270 | 916 |
| $1.63 | 8,294 | 8,182 | $430.00 | $9.20 | 831 | 5,175 |
| $0.98 | 2,685 | 1,184 | $432.50 | $11.59 | 142 | 1,095 |
| $0.66 | 2,276 | 1,203 | $435.00 | $13.75 | 961 | 2,276 |
| $0.40 | 1,259 | 1,039 | $437.50 | $15.01 | 128 | 728 |
| $0.29 | 2,718 | 4,686 | $440.00 | $18.51 | 970 | 5,432 |
| $0.16 | 836 | 845 | $442.50 | $20.93 | 82 | 231 |
| $0.10 | 1,428 | 1,797 | $445.00 | $23.62 | 1,183 | 493 |
| $0.09 | 526 | 437 | $447.50 | $24.55 | 307 | 68 |
| $0.03 | 6,375 | 10,346 | $450.00 | $28.23 | 1,204 | 1,644 |
| $0.04 | 624 | 993 | $452.50 | $30.15 | 122 | 40 |
| $0.01 | 1,156 | 1,979 | $455.00 | $33.58 | 485 | 128 |
| $0.04 | 1,326 | 864 | $457.50 | $34.58 | 463 | 31 |
| $0.04 | 3,337 | 5,941 | $460.00 | $38.00 | 209 | 178 |
| $0.08 | 186 | 1,046 | $462.50 | $40.46 | 331 | 35 |
| $0.01 | 1,415 | 1,643 | $465.00 | $42.03 | 4,543 | 77 |
| $0.03 | 1,198 | 894 | $467.50 | $49.05 | 991 | 8 |
| $0.02 | 2,139 | 4,644 | $470.00 | $46.85 | 4,173 | 60 |
| $0.01 | 395 | 1,272 | $472.50 | $48.75 | 3,876 | 36 |
| $0.01 | 323 | 3,018 | $475.00 | $52.41 | 3,962 | 212 |
| $0.01 | 176 | 458 | $477.50 | $55.00 | 1,508 | 1 |
| $0.03 | 368 | 5,514 | $480.00 | $57.11 | 3,681 | 5 |
| $0.01 | 27 | 384 | $482.50 | $64.05 | 455 | 0 |
| $0.01 | 140 | 1,938 | $485.00 | $66.35 | 284 | 3 |
| $0.01 | 39 | 353 | $487.50 | $68.95 | 154 | 0 |
| $0.01 | 133 | 1,644 | $490.00 | $71.50 | 114 | 0 |
| $0.01 | 94 | 581 | $492.50 | $74.10 | 20 | 0 |
| $0.01 | 140 | 1,892 | $495.00 | $65.00 | 0 | 0 |
| $0.01 | 4 | 127 | $497.50 | $83.55 | 1 | 0 |
| $0.03 | 204 | 10,443 | $500.00 | $70.00 | 0 | 0 |
| $0.01 | 2 | 141 | $502.50 | $72.50 | 0 | 0 |
| $0.01 | 11 | 2,071 | $505.00 | $75.00 | 0 | 0 |
| $0.01 | 9 | 106 | $507.50 | $77.50 | 0 | 0 |
| $0.01 | 44 | 1,589 | $510.00 | $80.00 | 0 | 0 |
| $0.02 | 0 | 136 | $512.50 | $82.50 | 0 | 0 |
| $0.01 | 2 | 129 | $515.00 | $85.00 | 0 | 0 |
| $0.01 | 0 | 48 | $517.50 | $87.50 | 0 | 0 |
| $0.01 | 18 | 3,961 | $520.00 | $108.90 | 16 | 0 |
| $0.01 | 3 | 58 | $522.50 | $92.50 | 0 | 0 |
| $0.01 | 15 | 311 | $525.00 | $95.00 | 0 | 0 |
| $0.00 | 0 | 54 | $527.50 | $97.50 | 0 | 0 |
| $0.03 | 12 | 872 | $530.00 | $100.00 | 0 | 0 |
| $0.00 | 0 | 11 | $532.50 | $102.50 | 0 | 0 |
| $0.00 | 0 | 13 | $535.00 | $105.00 | 0 | 0 |
| $0.00 | 0 | 7 | $537.50 | $107.50 | 0 | 0 |
| $0.01 | 11 | 2,650 | $540.00 | $110.00 | 0 | 0 |
| $0.00 | 0 | 4 | $542.50 | $112.50 | 0 | 0 |
| $0.00 | 0 | 8 | $545.00 | $115.00 | 0 | 0 |
| $0.00 | 0 | 4 | $547.50 | $117.50 | 0 | 0 |
| $0.00 | 0 | 897 | $550.00 | $120.00 | 0 | 0 |
| $0.00 | 0 | 2,042 | $560.00 | $130.00 | 0 | 0 |
| $0.12 | 1 | 1,022 | $570.00 | $140.00 | 0 | 0 |
| $0.00 | 0 | 754 | $580.00 | $150.00 | 0 | 0 |
| $0.00 | 0 | 295 | $590.00 | $160.00 | 0 | 0 |
| $0.00 | 0 | 1,222 | $600.00 | $170.00 | 0 | 0 |
| $0.00 | 0 | 462 | $610.00 | $180.00 | 0 | 0 |
| $0.00 | 0 | 828 | $620.00 | $190.00 | 0 | 0 |
| $0.00 | 0 | 133 | $630.00 | $200.00 | 0 | 0 |
| $0.00 | 0 | 231 | $640.00 | $210.00 | 0 | 0 |
| $0.00 | 0 | 318 | $650.00 | $220.00 | 0 | 0 |
| $0.00 | 0 | 344 | $660.00 | $230.00 | 0 | 0 |
| $0.01 | 3 | 2,096 | $670.00 | $240.00 | 0 | 0 |
| $0.00 | 0 | 370 | $680.00 | $250.00 | 0 | 0 |
Oct 23, 2026 (95个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $190.12 | 2 | 3 | $225.00 | $0.00 | 0 | 385 |
| $193.00 | 0 | 10 | $230.00 | $0.00 | 0 | 56 |
| $188.00 | 0 | 27 | $235.00 | $0.00 | 0 | 159 |
| $175.39 | 4 | 45 | $240.00 | $0.00 | 0 | 88 |
| $170.17 | 5 | 22 | $245.00 | $0.77 | 4 | 385 |
| $165.07 | 4 | 24 | $250.00 | $0.82 | 4 | 57 |
| $168.02 | 0 | 34 | $255.00 | $0.00 | 0 | 78 |
| $163.03 | 0 | 11 | $260.00 | $0.00 | 0 | 88 |
| $158.03 | 0 | 36 | $265.00 | $0.00 | 0 | 176 |
| $153.03 | 0 | 72 | $270.00 | $0.00 | 0 | 137 |
| $148.04 | 0 | 46 | $275.00 | $0.00 | 0 | 49 |
| $143.04 | 0 | 14 | $280.00 | $0.07 | 2 | 280 |
| $138.05 | 0 | 6 | $285.00 | $0.00 | 0 | 34 |
| $133.05 | 0 | 7 | $290.00 | $0.00 | 0 | 238 |
| $128.06 | 0 | 4 | $295.00 | $0.03 | 11 | 37 |
| $117.85 | 8 | 9 | $300.00 | $0.02 | 10 | 76 |
| $111.00 | 4 | 1 | $305.00 | $0.02 | 14 | 24 |
| $113.08 | 0 | 1 | $310.00 | $0.06 | 94 | 95 |
| $108.08 | 0 | 0 | $315.00 | $0.04 | 155 | 79 |
| $103.10 | 0 | 2 | $320.00 | $0.04 | 12 | 65 |
| $98.12 | 0 | 2 | $325.00 | $0.04 | 11 | 53 |
| $93.13 | 0 | 0 | $330.00 | $0.05 | 112 | 36 |
| $88.15 | 0 | 22 | $335.00 | $0.10 | 3 | 155 |
| $77.20 | 2 | 23 | $340.00 | $0.10 | 73 | 395 |
| $78.19 | 0 | 12 | $345.00 | $0.13 | 16 | 312 |
| $64.21 | 5 | 15 | $350.00 | $0.17 | 49 | 311 |
| $61.47 | 2 | 1 | $355.00 | $0.19 | 99 | 178 |
| $55.55 | 3 | 17 | $360.00 | $0.22 | 407 | 326 |
| $50.48 | 1 | 9 | $365.00 | $0.29 | 254 | 339 |
| $45.68 | 1 | 11 | $370.00 | $0.39 | 176 | 390 |
| $38.05 | 2 | 14 | $375.00 | $0.47 | 142 | 3,704 |
| $34.70 | 10 | 23 | $380.00 | $0.69 | 295 | 678 |
| $30.00 | 10 | 8 | $385.00 | $0.98 | 380 | 548 |
| $23.18 | 13 | 25 | $390.00 | $1.42 | 770 | 896 |
| $31.41 | 0 | 1 | $392.50 | $1.64 | 274 | 215 |
| $22.35 | 15 | 28 | $395.00 | $2.20 | 1,125 | 1,042 |
| $18.05 | 30 | 10 | $397.50 | $2.68 | 447 | 123 |
| $16.70 | 17 | 181 | $400.00 | $3.09 | 1,350 | 1,457 |
| $13.35 | 21 | 122 | $402.50 | $3.60 | 382 | 176 |
| $13.10 | 66 | 152 | $405.00 | $4.50 | 424 | 459 |
| $11.50 | 251 | 28 | $407.50 | $5.15 | 366 | 156 |
| $9.70 | 312 | 430 | $410.00 | $6.18 | 984 | 721 |
| $8.30 | 318 | 76 | $412.50 | $7.14 | 928 | 527 |
| $6.98 | 1,046 | 447 | $415.00 | $8.49 | 1,250 | 1,548 |
| $5.81 | 518 | 282 | $417.50 | $9.80 | 724 | 340 |
| $4.82 | 4,832 | 711 | $420.00 | $11.30 | 438 | 1,233 |
| $3.99 | 803 | 217 | $422.50 | $13.01 | 291 | 518 |
| $3.01 | 699 | 1,396 | $425.00 | $14.60 | 202 | 643 |
| $2.45 | 1,804 | 155 | $427.50 | $16.55 | 37 | 411 |
| $1.98 | 2,200 | 1,387 | $430.00 | $18.20 | 100 | 1,691 |
| $1.61 | 700 | 271 | $432.50 | $20.50 | 29 | 135 |
| $1.27 | 2,235 | 1,482 | $435.00 | $22.52 | 116 | 678 |
| $0.92 | 870 | 624 | $437.50 | $24.15 | 39 | 274 |
| $0.70 | 960 | 950 | $440.00 | $27.48 | 44 | 988 |
| $0.56 | 313 | 2,004 | $442.50 | $29.58 | 25 | 598 |
| $0.45 | 297 | 596 | $445.00 | $32.10 | 68 | 503 |
| $0.32 | 188 | 214 | $447.50 | $34.25 | 21 | 262 |
| $0.28 | 1,045 | 2,318 | $450.00 | $37.07 | 56 | 1,332 |
| $0.21 | 65 | 240 | $452.50 | $38.86 | 2 | 97 |
| $0.17 | 424 | 922 | $455.00 | $41.64 | 23 | 279 |
| $0.14 | 97 | 267 | $457.50 | $44.54 | 41 | 194 |
| $0.10 | 695 | 1,378 | $460.00 | $46.67 | 12 | 1,382 |
| $0.09 | 16 | 293 | $462.50 | $47.50 | 11 | 43 |
| $0.07 | 130 | 385 | $465.00 | $50.76 | 13 | 27 |
| $0.06 | 312 | 373 | $467.50 | $45.25 | 0 | 9 |
| $0.06 | 201 | 1,617 | $470.00 | $57.00 | 8 | 3 |
| $0.04 | 29 | 388 | $472.50 | $59.50 | 1 | 12 |
| $0.03 | 44 | 699 | $475.00 | $52.75 | 0 | 0 |
| $0.02 | 38 | 431 | $477.50 | $62.00 | 6 | 7 |
| $0.07 | 70 | 2,377 | $480.00 | $57.75 | 0 | 0 |
| $0.02 | 14 | 312 | $482.50 | $60.25 | 0 | 1 |
| $0.03 | 30 | 594 | $485.00 | $62.75 | 0 | 1 |
| $0.02 | 158 | 239 | $487.50 | $65.25 | 0 | 0 |
| $0.01 | 32 | 424 | $490.00 | $67.75 | 0 | 1 |
| $0.05 | 1 | 121 | $492.50 | $70.25 | 0 | 0 |
| $0.01 | 17 | 689 | $495.00 | $72.75 | 0 | 1 |
| $0.05 | 1 | 20 | $497.50 | $75.25 | 0 | 0 |
| $0.02 | 3,031 | 3,662 | $500.00 | $77.75 | 0 | 1 |
| $0.01 | 0 | 1 | $502.50 | $80.25 | 0 | 0 |
| $0.13 | 1 | 265 | $505.00 | $82.75 | 0 | 0 |
| $0.01 | 11 | 1,118 | $510.00 | $87.75 | 0 | 0 |
| $0.00 | 0 | 171 | $515.00 | $92.75 | 0 | 0 |
| $0.03 | 8 | 579 | $520.00 | $97.75 | 0 | 0 |
| $0.00 | 0 | 215 | $525.00 | $105.90 | 1 | 0 |
| $0.03 | 3 | 282 | $530.00 | $115.00 | 3 | 2 |
| $0.00 | 0 | 12 | $535.00 | $112.75 | 0 | 0 |
| $0.00 | 0 | 177 | $540.00 | $117.75 | 0 | 0 |
| $0.00 | 0 | 12 | $545.00 | $122.75 | 0 | 0 |
| $0.00 | 0 | 264 | $550.00 | $127.75 | 0 | 0 |
| $0.00 | 0 | 331 | $560.00 | $137.75 | 0 | 0 |
| $0.00 | 0 | 80 | $570.00 | $147.75 | 0 | 0 |
| $0.00 | 0 | 39 | $580.00 | $157.75 | 0 | 0 |
| $0.00 | 0 | 9 | $590.00 | $167.75 | 0 | 0 |
| $0.00 | 0 | 50 | $600.00 | $177.75 | 0 | 0 |
| $0.01 | 3 | 38 | $610.00 | $187.75 | 0 | 0 |
Oct 30, 2026 (88个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $192.73 | 0 | 0 | $230.00 | $0.00 | 0 | 55 |
| $187.74 | 0 | 12 | $235.00 | $0.07 | 2 | 12 |
| $175.40 | 3 | 7 | $240.00 | $0.00 | 0 | 29 |
| $177.76 | 0 | 10 | $245.00 | $0.04 | 1 | 97 |
| $172.77 | 0 | 24 | $250.00 | $0.06 | 1 | 99 |
| $167.78 | 0 | 20 | $255.00 | $0.01 | 0 | 101 |
| $162.80 | 0 | 16 | $260.00 | $0.05 | 260 | 121 |
| $157.81 | 0 | 19 | $265.00 | $0.05 | 1 | 153 |
| $152.83 | 0 | 18 | $270.00 | $0.05 | 3 | 52 |
| $147.84 | 0 | 19 | $275.00 | $0.08 | 10 | 72 |
| $142.86 | 0 | 16 | $280.00 | $0.03 | 13 | 5,562 |
| $137.88 | 0 | 8 | $285.00 | $0.10 | 7 | 128 |
| $132.89 | 0 | 14 | $290.00 | $0.10 | 30 | 43 |
| $127.91 | 0 | 19 | $295.00 | $0.07 | 13 | 41 |
| $122.92 | 0 | 16 | $300.00 | $0.08 | 3 | 2,441 |
| $117.94 | 0 | 6 | $305.00 | $0.16 | 1 | 26 |
| $112.95 | 0 | 9 | $310.00 | $0.12 | 43 | 36 |
| $107.97 | 0 | 33 | $315.00 | $0.14 | 2 | 81 |
| $102.99 | 0 | 1 | $320.00 | $0.10 | 2 | 264 |
| $98.01 | 0 | 2 | $325.00 | $0.13 | 0 | 130 |
| $93.03 | 0 | 0 | $330.00 | $0.23 | 28 | 70 |
| $88.06 | 0 | 21 | $335.00 | $0.28 | 7 | 91 |
| $83.10 | 0 | 2 | $340.00 | $0.30 | 5 | 178 |
| $78.13 | 0 | 4 | $345.00 | $0.40 | 14 | 101 |
| $73.17 | 0 | 7 | $350.00 | $0.43 | 72 | 168 |
| $68.23 | 0 | 4 | $355.00 | $0.56 | 5 | 258 |
| $56.08 | 1 | 23 | $360.00 | $0.77 | 48 | 1,534 |
| $58.40 | 0 | 15 | $365.00 | $0.85 | 105 | 115 |
| $53.51 | 0 | 1 | $370.00 | $1.10 | 448 | 511 |
| $40.10 | 17 | 32 | $375.00 | $1.47 | 369 | 430 |
| $43.87 | 0 | 12 | $380.00 | $1.84 | 273 | 497 |
| $31.94 | 25 | 16 | $385.00 | $2.58 | 68 | 361 |
| $28.30 | 1 | 6 | $390.00 | $3.45 | 166 | 633 |
| $0.00 | 0 | 0 | $392.50 | $0.00 | 0 | 0 |
| $30.36 | 0 | 28 | $395.00 | $4.10 | 273 | 444 |
| $0.00 | 0 | 0 | $397.50 | $0.00 | 0 | 0 |
| $20.45 | 95 | 159 | $400.00 | $5.60 | 700 | 1,134 |
| $0.00 | 0 | 0 | $402.50 | $0.00 | 0 | 0 |
| $16.10 | 19 | 50 | $405.00 | $7.40 | 133 | 580 |
| $13.85 | 20 | 24 | $407.50 | $8.48 | 64 | 70 |
| $13.40 | 169 | 172 | $410.00 | $9.55 | 221 | 1,048 |
| $11.57 | 189 | 43 | $412.50 | $10.27 | 192 | 36 |
| $10.05 | 173 | 122 | $415.00 | $11.68 | 179 | 597 |
| $8.90 | 276 | 112 | $417.50 | $12.45 | 50 | 86 |
| $8.30 | 330 | 307 | $420.00 | $14.27 | 115 | 1,212 |
| $6.95 | 57 | 34 | $422.50 | $15.60 | 134 | 37 |
| $6.35 | 842 | 125 | $425.00 | $17.09 | 67 | 449 |
| $5.00 | 38 | 38 | $427.50 | $19.60 | 101 | 60 |
| $4.60 | 356 | 597 | $430.00 | $20.55 | 124 | 896 |
| $3.90 | 37 | 50 | $432.50 | $23.90 | 15 | 44 |
| $3.36 | 145 | 286 | $435.00 | $24.15 | 43 | 419 |
| $2.85 | 43 | 82 | $437.50 | $26.09 | 5 | 51 |
| $2.35 | 339 | 743 | $440.00 | $28.58 | 49 | 1,008 |
| $2.13 | 41 | 96 | $442.50 | $31.28 | 3 | 131 |
| $1.70 | 193 | 671 | $445.00 | $31.95 | 42 | 301 |
| $1.45 | 44 | 52 | $447.50 | $35.02 | 26 | 216 |
| $1.30 | 541 | 1,134 | $450.00 | $37.80 | 77 | 911 |
| $1.01 | 198 | 50 | $452.50 | $31.98 | 0 | 15 |
| $0.80 | 254 | 942 | $455.00 | $42.17 | 12 | 220 |
| $0.70 | 29 | 72 | $457.50 | $36.36 | 0 | 115 |
| $0.60 | 167 | 1,397 | $460.00 | $46.80 | 13 | 358 |
| $0.55 | 63 | 45 | $462.50 | $40.98 | 0 | 25 |
| $0.43 | 187 | 327 | $465.00 | $48.03 | 1 | 202 |
| $0.35 | 118 | 67 | $467.50 | $54.45 | 1 | 13 |
| $0.22 | 1,451 | 765 | $470.00 | $57.00 | 21 | 263 |
| $0.25 | 28 | 279 | $472.50 | $50.46 | 0 | 0 |
| $0.22 | 20 | 679 | $475.00 | $59.65 | 1 | 190 |
| $0.17 | 224 | 1,331 | $480.00 | $57.82 | 0 | 14 |
| $0.10 | 21 | 540 | $485.00 | $62.77 | 0 | 21 |
| $0.10 | 69 | 317 | $490.00 | $67.75 | 0 | 0 |
| $0.09 | 64 | 295 | $495.00 | $72.75 | 0 | 1 |
| $0.05 | 91 | 793 | $500.00 | $77.75 | 0 | 0 |
| $0.07 | 3 | 502 | $505.00 | $82.75 | 0 | 0 |
| $0.02 | 10 | 285 | $510.00 | $87.75 | 0 | 0 |
| $0.10 | 1 | 44 | $515.00 | $92.75 | 0 | 0 |
| $0.03 | 4 | 476 | $520.00 | $97.75 | 0 | 0 |
| $0.05 | 1 | 237 | $525.00 | $102.75 | 0 | 0 |
| $0.03 | 6 | 236 | $530.00 | $107.75 | 0 | 0 |
| $0.05 | 2 | 40 | $535.00 | $112.75 | 0 | 0 |
| $0.05 | 2 | 47 | $540.00 | $117.75 | 0 | 0 |
| $0.01 | 0 | 5 | $545.00 | $122.75 | 0 | 0 |
| $0.01 | 0 | 94 | $550.00 | $127.75 | 0 | 0 |
| $0.04 | 2 | 656 | $560.00 | $137.75 | 0 | 0 |
| $0.00 | 0 | 38 | $570.00 | $147.75 | 0 | 0 |
| $0.04 | 1 | 14 | $580.00 | $157.75 | 0 | 0 |
| $0.00 | 0 | 27 | $590.00 | $167.75 | 0 | 0 |
| $0.00 | 0 | 24 | $600.00 | $177.75 | 0 | 0 |
| $0.04 | 10 | 25 | $610.00 | $187.75 | 0 | 0 |
Nov 6, 2026 (81个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $193.09 | 0 | 0 | $230.00 | $0.03 | 2 | 153 |
| $188.11 | 0 | 0 | $235.00 | $0.02 | 0 | 45 |
| $183.13 | 0 | 1 | $240.00 | $0.11 | 2 | 54 |
| $178.15 | 0 | 1 | $245.00 | $0.11 | 1 | 51 |
| $173.17 | 0 | 2 | $250.00 | $0.11 | 2 | 42 |
| $168.19 | 0 | 2 | $255.00 | $0.06 | 6 | 116 |
| $163.21 | 0 | 1 | $260.00 | $0.06 | 6 | 24 |
| $158.23 | 0 | 4 | $265.00 | $0.07 | 4 | 36 |
| $153.25 | 0 | 1 | $270.00 | $0.08 | 5 | 57 |
| $148.27 | 0 | 0 | $275.00 | $0.11 | 4 | 40 |
| $143.30 | 0 | 0 | $280.00 | $0.11 | 17 | 44 |
| $138.32 | 0 | 0 | $285.00 | $0.13 | 15 | 135 |
| $133.34 | 0 | 0 | $290.00 | $0.11 | 3 | 18 |
| $128.36 | 0 | 1 | $295.00 | $0.15 | 6 | 24 |
| $123.38 | 0 | 2 | $300.00 | $0.17 | 7 | 56 |
| $118.41 | 0 | 0 | $305.00 | $0.21 | 16 | 13 |
| $113.43 | 0 | 11 | $310.00 | $0.22 | 1 | 35 |
| $108.46 | 0 | 0 | $315.00 | $0.18 | 0 | 7 |
| $103.49 | 0 | 0 | $320.00 | $0.29 | 8 | 20 |
| $98.53 | 0 | 0 | $325.00 | $0.33 | 2 | 15 |
| $93.56 | 0 | 0 | $330.00 | $0.40 | 6 | 44 |
| $88.61 | 0 | 1 | $335.00 | $0.37 | 1 | 42 |
| $83.67 | 0 | 0 | $340.00 | $0.62 | 3 | 21 |
| $78.75 | 0 | 1 | $345.00 | $0.73 | 141 | 21 |
| $67.00 | 3 | 17 | $350.00 | $0.52 | 6 | 40 |
| $68.93 | 0 | 3 | $355.00 | $1.08 | 338 | 219 |
| $58.37 | 2 | 11 | $360.00 | $1.31 | 308 | 104 |
| $59.21 | 0 | 1 | $365.00 | $1.53 | 22 | 73 |
| $45.50 | 10 | 0 | $370.00 | $1.69 | 18 | 381 |
| $49.74 | 0 | 1 | $375.00 | $2.40 | 66 | 3,182 |
| $45.05 | 0 | 0 | $380.00 | $3.35 | 77 | 109 |
| $40.64 | 0 | 23 | $385.00 | $3.55 | 41 | 251 |
| $36.30 | 0 | 43 | $390.00 | $4.85 | 62 | 613 |
| $0.00 | 0 | 0 | $392.50 | $0.00 | 0 | 0 |
| $24.90 | 8 | 20 | $395.00 | $5.40 | 334 | 598 |
| $0.00 | 0 | 0 | $397.50 | $0.00 | 0 | 0 |
| $21.75 | 21 | 39 | $400.00 | $7.59 | 84 | 370 |
| $0.00 | 0 | 0 | $402.50 | $0.00 | 0 | 0 |
| $18.60 | 18 | 6 | $405.00 | $9.40 | 31 | 162 |
| $0.00 | 0 | 0 | $407.50 | $0.00 | 0 | 0 |
| $14.99 | 37 | 88 | $410.00 | $11.04 | 634 | 272 |
| $0.00 | 0 | 0 | $412.50 | $0.00 | 0 | 0 |
| $13.10 | 255 | 47 | $415.00 | $13.35 | 368 | 475 |
| $0.00 | 0 | 0 | $417.50 | $0.00 | 0 | 0 |
| $10.30 | 549 | 369 | $420.00 | $15.70 | 96 | 630 |
| $0.00 | 0 | 0 | $422.50 | $0.00 | 0 | 0 |
| $8.45 | 264 | 179 | $425.00 | $19.55 | 126 | 289 |
| $0.00 | 0 | 0 | $427.50 | $0.00 | 0 | 0 |
| $6.42 | 171 | 110 | $430.00 | $21.93 | 55 | 600 |
| $0.00 | 0 | 0 | $432.50 | $0.00 | 0 | 0 |
| $5.20 | 51 | 122 | $435.00 | $25.90 | 495 | 774 |
| $0.00 | 0 | 0 | $437.50 | $0.00 | 0 | 0 |
| $4.09 | 89 | 668 | $440.00 | $29.73 | 7 | 742 |
| $3.10 | 34 | 1,452 | $445.00 | $32.03 | 2 | 319 |
| $2.30 | 281 | 223 | $450.00 | $38.23 | 19 | 562 |
| $1.80 | 257 | 173 | $455.00 | $41.52 | 4 | 173 |
| $1.30 | 472 | 11,854 | $460.00 | $47.27 | 319 | 447 |
| $1.02 | 151 | 244 | $465.00 | $53.24 | 11 | 430 |
| $0.80 | 166 | 538 | $470.00 | $58.36 | 21 | 669 |
| $0.56 | 8 | 257 | $475.00 | $59.70 | 1 | 122 |
| $0.42 | 349 | 510 | $480.00 | $65.33 | 1 | 290 |
| $0.33 | 36 | 260 | $485.00 | $70.30 | 5 | 82 |
| $0.26 | 44 | 245 | $490.00 | $75.33 | 15 | 16 |
| $0.21 | 4 | 231 | $495.00 | $72.75 | 0 | 4 |
| $0.14 | 9 | 351 | $500.00 | $77.75 | 0 | 0 |
| $0.12 | 4 | 81 | $505.00 | $82.75 | 0 | 0 |
| $0.09 | 2 | 152 | $510.00 | $87.75 | 0 | 0 |
| $0.13 | 1 | 78 | $515.00 | $92.75 | 0 | 0 |
| $0.10 | 47 | 162 | $520.00 | $97.75 | 0 | 0 |
| $0.05 | 8 | 169 | $525.00 | $102.75 | 0 | 0 |
| $0.04 | 10 | 103 | $530.00 | $107.75 | 0 | 0 |
| $0.05 | 3 | 3 | $535.00 | $112.75 | 0 | 0 |
| $0.07 | 4 | 44 | $540.00 | $117.75 | 0 | 0 |
| $0.05 | 2 | 14 | $545.00 | $122.75 | 0 | 0 |
| $0.02 | 2 | 329 | $550.00 | $127.75 | 0 | 0 |
| $0.04 | 0 | 37 | $560.00 | $137.75 | 0 | 0 |
| $0.01 | 10 | 445 | $570.00 | $147.75 | 0 | 0 |
| $0.02 | 0 | 10 | $580.00 | $157.75 | 0 | 0 |
| $0.01 | 0 | 26 | $590.00 | $167.75 | 0 | 0 |
| $0.01 | 0 | 51 | $600.00 | $177.75 | 0 | 0 |
| $0.00 | 0 | 10 | $610.00 | $187.75 | 0 | 0 |
Nov 13, 2026 (71个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $193.37 | 0 | 1 | $230.00 | $0.07 | 28 | 37 |
| $188.39 | 0 | 6 | $235.00 | $0.05 | 4 | 11 |
| $183.41 | 0 | 7 | $240.00 | $0.11 | 1 | 13 |
| $178.44 | 0 | 13 | $245.00 | $0.06 | 20 | 14 |
| $173.46 | 0 | 10 | $250.00 | $0.12 | 7 | 18 |
| $168.48 | 0 | 11 | $255.00 | $0.08 | 5 | 46 |
| $163.50 | 0 | 21 | $260.00 | $0.15 | 14 | 34 |
| $158.53 | 0 | 26 | $265.00 | $0.11 | 3 | 39 |
| $153.55 | 0 | 23 | $270.00 | $0.18 | 524 | 33 |
| $148.58 | 0 | 17 | $275.00 | $0.16 | 14 | 30 |
| $143.61 | 0 | 14 | $280.00 | $0.13 | 11 | 33 |
| $138.64 | 0 | 10 | $285.00 | $0.20 | 5 | 129 |
| $133.68 | 0 | 10 | $290.00 | $0.15 | 5 | 29 |
| $128.71 | 0 | 11 | $295.00 | $0.16 | 5 | 21 |
| $123.74 | 0 | 6 | $300.00 | $0.20 | 0 | 24 |
| $118.78 | 0 | 2 | $305.00 | $0.20 | 4 | 18 |
| $113.81 | 0 | 0 | $310.00 | $0.30 | 17 | 176 |
| $108.84 | 0 | 0 | $315.00 | $0.35 | 5 | 11 |
| $103.88 | 0 | 0 | $320.00 | $0.43 | 3 | 21 |
| $98.91 | 0 | 0 | $325.00 | $0.28 | 3 | 13 |
| $93.98 | 0 | 0 | $330.00 | $0.59 | 3 | 56 |
| $89.06 | 0 | 2 | $335.00 | $0.68 | 16 | 9 |
| $84.13 | 0 | 0 | $340.00 | $0.71 | 11 | 8 |
| $79.22 | 0 | 2 | $345.00 | $0.62 | 2 | 6 |
| $74.34 | 0 | 0 | $350.00 | $0.82 | 3 | 14 |
| $69.49 | 0 | 2 | $355.00 | $1.57 | 15 | 97 |
| $64.69 | 0 | 0 | $360.00 | $1.74 | 31 | 67 |
| $59.94 | 0 | 2 | $365.00 | $2.30 | 37 | 65 |
| $46.00 | 1 | 0 | $370.00 | $2.60 | 80 | 56 |
| $50.69 | 0 | 2 | $375.00 | $3.20 | 118 | 42 |
| $46.12 | 0 | 1 | $380.00 | $4.15 | 238 | 201 |
| $41.85 | 0 | 11 | $385.00 | $4.85 | 106 | 187 |
| $30.46 | 5 | 2 | $390.00 | $6.18 | 119 | 317 |
| $25.80 | 23 | 2 | $395.00 | $7.40 | 147 | 112 |
| $23.80 | 32 | 71 | $400.00 | $9.10 | 96 | 575 |
| $19.75 | 34 | 9 | $405.00 | $10.80 | 61 | 226 |
| $17.36 | 56 | 48 | $410.00 | $12.82 | 148 | 377 |
| $14.20 | 115 | 67 | $415.00 | $15.12 | 87 | 209 |
| $12.60 | 132 | 362 | $420.00 | $18.00 | 121 | 327 |
| $10.40 | 35 | 30 | $425.00 | $22.10 | 138 | 235 |
| $8.29 | 213 | 341 | $430.00 | $24.15 | 38 | 249 |
| $7.05 | 68 | 213 | $435.00 | $27.16 | 86 | 108 |
| $5.55 | 450 | 141 | $440.00 | $31.09 | 11 | 233 |
| $4.41 | 314 | 96 | $445.00 | $35.10 | 3 | 244 |
| $3.59 | 50 | 226 | $450.00 | $41.00 | 4 | 305 |
| $2.83 | 32 | 90 | $455.00 | $43.60 | 8 | 277 |
| $2.13 | 65 | 74 | $460.00 | $46.63 | 2 | 509 |
| $1.80 | 10 | 105 | $465.00 | $50.00 | 1 | 68 |
| $1.35 | 99 | 155 | $470.00 | $49.03 | 0 | 536 |
| $1.02 | 33 | 135 | $475.00 | $53.60 | 0 | 216 |
| $0.80 | 19 | 106 | $480.00 | $63.52 | 1 | 72 |
| $0.57 | 23 | 120 | $485.00 | $63.01 | 0 | 61 |
| $0.48 | 19 | 90 | $490.00 | $67.87 | 0 | 124 |
| $0.38 | 19 | 174 | $495.00 | $72.79 | 0 | 12 |
| $0.29 | 16 | 166 | $500.00 | $77.75 | 0 | 0 |
| $0.23 | 9 | 119 | $505.00 | $82.75 | 0 | 0 |
| $0.22 | 4 | 44 | $510.00 | $87.75 | 0 | 0 |
| $0.16 | 3 | 31 | $515.00 | $92.75 | 0 | 0 |
| $0.20 | 1 | 112 | $520.00 | $97.75 | 0 | 0 |
| $0.12 | 2 | 50 | $525.00 | $102.75 | 0 | 0 |
| $0.11 | 2 | 25 | $530.00 | $107.75 | 0 | 0 |
| $0.08 | 2 | 0 | $535.00 | $112.75 | 0 | 0 |
| $0.25 | 5 | 29 | $540.00 | $117.75 | 0 | 0 |
| $0.01 | 2 | 0 | $545.00 | $122.75 | 0 | 0 |
| $0.04 | 5 | 14 | $550.00 | $127.75 | 0 | 0 |
| $0.11 | 0 | 112 | $560.00 | $137.75 | 0 | 0 |
| $0.10 | 0 | 54 | $570.00 | $147.75 | 0 | 0 |
| $0.08 | 0 | 17 | $580.00 | $157.75 | 0 | 0 |
| $0.07 | 0 | 21 | $590.00 | $167.75 | 0 | 0 |
| $0.06 | 0 | 2 | $600.00 | $177.75 | 0 | 0 |
| $0.04 | 0 | 84 | $610.00 | $187.75 | 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 11:51，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 20:02:20 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
the whole AI chip stack runs through this company one way or another. geopolitics is the only real risk premium baked into the price at this point.