Take-Two互动娱乐
TTWO
205.28
-4.10
-1.96%
Take-Two互动娱乐
US · TTWO
#564 按市值排名
上市于 1970
205.28
-4.10
-1.96%
实时 - 追踪5344个代码 - 心跳于1秒前
· 2026-10-16 19:59
✦ 今日期权资金流向
看跌占优
6215 17413
■ 看涨成交量■ 看跌成交量
- 今日看跌期权成交量是看涨期权的 2.8 倍——这可能意味着看空押注，也可能只是对现有持仓的对冲，仅凭期权成交量无法分辨具体原因。
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51.04%——对应一个标准差的波动区间大约为$176.78–$233.78。
期权隐含区间（约68%概率），27天
$176.78现价 $205.28$233.78
分析师目标价区间（约12个月）
$270.00均值 $298.38$368.00
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 13 $175.00 | 看跌 | $1.47 | 5,100 | 254 | 50.05% |
| Oct 16 $190.00 | 看跌 | $0.07 | 4,635 | 5,916 | 158.74% |
| Oct 16 $185.00 | 看跌 | $0.04 | 3,010 | 264 | 181.09% |
| Nov 6 $150.00 | 看跌 | $0.10 | 1,375 | 0 | 58.64% |
| Oct 16 $210.00 | 看涨 | $1.70 | 1,046 | 2,683 | 79.74% |
| Oct 9 $215.00 | 看涨 | $1.00 | 1,013 | 5,443 | 60.79% |
| Oct 2 $205.00 | 看涨 | $1.25 | 604 | 714 | 75.24% |
| Oct 16 $207.50 | 看涨 | $3.33 | 485 | 948 | 87.71% |
| Oct 2 $200.00 | 看跌 | $0.50 | 411 | 532 | 82.53% |
| Oct 16 $200.00 | 看跌 | $0.18 | 380 | 1,622 | 110.22% |
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 (57个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $77.62 | 0 | 0 | $130.00 | $0.00 | 0 | 3 |
| $72.62 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $67.63 | 0 | 3 | $140.00 | $0.00 | 0 | 0 |
| $62.63 | 0 | 0 | $145.00 | $0.00 | 0 | 2 |
| $57.63 | 0 | 1 | $150.00 | $0.00 | 0 | 0 |
| $52.63 | 0 | 0 | $155.00 | $0.00 | 0 | 1 |
| $47.63 | 0 | 1 | $160.00 | $0.00 | 0 | 2 |
| $42.63 | 0 | 4 | $165.00 | $0.00 | 0 | 16 |
| $37.63 | 0 | 5 | $170.00 | $0.30 | 12 | 17 |
| $32.63 | 0 | 0 | $175.00 | $0.00 | 0 | 3 |
| $27.64 | 0 | 2 | $180.00 | $0.00 | 0 | 28 |
| $25.14 | 0 | 0 | $182.50 | $0.00 | 0 | 2 |
| $22.64 | 0 | 2 | $185.00 | $0.01 | 0 | 44 |
| $13.30 | 1 | 1 | $187.50 | $0.02 | 0 | 19 |
| $17.69 | 0 | 12 | $190.00 | $0.05 | 31 | 334 |
| $15.22 | 0 | 0 | $192.50 | $0.08 | 7 | 42 |
| $12.75 | 0 | 6 | $195.00 | $0.09 | 10 | 80 |
| $5.50 | 2 | 0 | $197.50 | $0.48 | 11 | 403 |
| $4.00 | 42 | 68 | $200.00 | $0.50 | 411 | 532 |
| $2.25 | 49 | 75 | $202.50 | $1.30 | 25 | 85 |
| $1.25 | 604 | 714 | $205.00 | $2.10 | 31 | 137 |
| $0.65 | 90 | 398 | $207.50 | $6.00 | 6 | 24 |
| $0.25 | 78 | 681 | $210.00 | $7.20 | 5 | 366 |
| $0.11 | 12 | 257 | $212.50 | $10.98 | 12 | 75 |
| $0.10 | 7 | 218 | $215.00 | $11.25 | 12 | 34 |
| $0.05 | 9 | 36 | $217.50 | $14.80 | 33 | 0 |
| $0.24 | 0 | 717 | $220.00 | $16.16 | 100 | 0 |
| $0.16 | 0 | 647 | $222.50 | $17.90 | 89 | 0 |
| $0.08 | 0 | 87 | $225.00 | $17.52 | 0 | 0 |
| $0.04 | 0 | 3 | $227.50 | $20.00 | 0 | 0 |
| $0.02 | 0 | 49 | $230.00 | $22.50 | 0 | 0 |
| $0.01 | 0 | 13 | $232.50 | $25.00 | 0 | 0 |
| $0.00 | 0 | 163 | $235.00 | $27.50 | 0 | 0 |
| $0.00 | 0 | 7 | $237.50 | $30.00 | 0 | 0 |
| $0.00 | 0 | 350 | $240.00 | $32.50 | 0 | 0 |
| $0.00 | 0 | 14 | $242.50 | $35.00 | 0 | 0 |
| $0.00 | 0 | 17 | $245.00 | $37.50 | 0 | 0 |
| $0.00 | 0 | 0 | $247.50 | $40.00 | 0 | 0 |
| $0.00 | 0 | 125 | $250.00 | $42.50 | 0 | 0 |
| $0.00 | 0 | 0 | $252.50 | $45.00 | 0 | 0 |
| $0.00 | 0 | 36 | $255.00 | $47.50 | 0 | 0 |
| $0.00 | 0 | 0 | $257.50 | $50.00 | 0 | 0 |
| $0.00 | 0 | 9 | $260.00 | $52.50 | 0 | 0 |
| $0.00 | 0 | 59 | $265.00 | $57.50 | 0 | 0 |
| $0.00 | 0 | 28 | $270.00 | $62.50 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $67.50 | 0 | 0 |
| $0.00 | 0 | 253 | $280.00 | $72.50 | 0 | 0 |
| $0.00 | 0 | 3 | $285.00 | $77.50 | 0 | 0 |
| $0.00 | 0 | 0 | $290.00 | $82.50 | 0 | 0 |
| $0.00 | 0 | 61 | $295.00 | $87.50 | 0 | 0 |
| $0.00 | 0 | 13 | $300.00 | $92.50 | 0 | 0 |
| $0.00 | 0 | 4 | $305.00 | $97.50 | 0 | 0 |
| $0.00 | 0 | 5 | $310.00 | $102.50 | 0 | 0 |
| $0.00 | 0 | 1 | $315.00 | $107.50 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $112.50 | 0 | 0 |
| $0.00 | 0 | 5 | $330.00 | $122.50 | 0 | 0 |
| $0.00 | 0 | 3 | $340.00 | $132.50 | 0 | 0 |
Oct 9, 2026 (53个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $79.42 | 0 | 0 | $130.00 | $0.00 | 0 | 2 |
| $74.42 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $69.42 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $64.43 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $59.43 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $54.43 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $49.43 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $44.43 | 0 | 4 | $165.00 | $0.00 | 0 | 12 |
| $39.43 | 0 | 0 | $170.00 | $0.00 | 0 | 4 |
| $38.42 | 1 | 2 | $175.00 | $0.02 | 0 | 10 |
| $31.95 | 0 | 0 | $177.50 | $0.02 | 0 | 0 |
| $29.46 | 0 | 3 | $180.00 | $0.03 | 0 | 44 |
| $26.97 | 0 | 0 | $182.50 | $0.04 | 0 | 0 |
| $24.48 | 0 | 3 | $185.00 | $0.05 | 0 | 64 |
| $21.99 | 0 | 1 | $187.50 | $0.06 | 0 | 178 |
| $24.58 | 1 | 3 | $190.00 | $0.06 | 0 | 384 |
| $17.00 | 0 | 1 | $192.50 | $0.07 | 0 | 34 |
| $14.51 | 0 | 4 | $195.00 | $0.08 | 0 | 109 |
| $12.04 | 0 | 4 | $197.50 | $0.11 | 0 | 144 |
| $14.80 | 6 | 32 | $200.00 | $0.02 | 5 | 255 |
| $11.70 | 3 | 95 | $202.50 | $0.05 | 2 | 345 |
| $9.20 | 12 | 310 | $205.00 | $0.01 | 22 | 187 |
| $7.55 | 3 | 493 | $207.50 | $0.40 | 3 | 102 |
| $4.73 | 55 | 541 | $210.00 | $0.12 | 32 | 428 |
| $1.50 | 35 | 547 | $212.50 | $0.54 | 101 | 99 |
| $1.00 | 1,013 | 5,443 | $215.00 | $2.02 | 23 | 149 |
| $0.30 | 20 | 76 | $217.50 | $8.41 | 0 | 20 |
| $0.17 | 3 | 604 | $220.00 | $6.30 | 6 | 15 |
| $0.16 | 0 | 49 | $222.50 | $13.25 | 0 | 0 |
| $0.08 | 4 | 106 | $225.00 | $15.69 | 0 | 0 |
| $0.05 | 0 | 7 | $227.50 | $18.15 | 0 | 0 |
| $0.02 | 0 | 55 | $230.00 | $20.63 | 0 | 0 |
| $0.01 | 0 | 3 | $232.50 | $23.13 | 0 | 0 |
| $0.00 | 0 | 31 | $235.00 | $25.63 | 0 | 0 |
| $0.00 | 0 | 16 | $240.00 | $30.63 | 0 | 0 |
| $0.00 | 0 | 15 | $245.00 | $35.63 | 0 | 0 |
| $0.00 | 0 | 20 | $250.00 | $40.63 | 0 | 0 |
| $0.00 | 0 | 4 | $255.00 | $45.63 | 0 | 0 |
| $0.00 | 0 | 1 | $260.00 | $50.63 | 0 | 0 |
| $0.00 | 0 | 21 | $265.00 | $55.63 | 0 | 0 |
| $0.00 | 0 | 12 | $270.00 | $60.63 | 0 | 0 |
| $0.00 | 0 | 1 | $275.00 | $65.63 | 0 | 0 |
| $0.00 | 0 | 1 | $280.00 | $70.63 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $75.63 | 0 | 0 |
| $0.00 | 0 | 54 | $290.00 | $80.63 | 0 | 0 |
| $0.00 | 0 | 54 | $295.00 | $85.63 | 0 | 0 |
| $0.00 | 0 | 1 | $300.00 | $90.63 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $95.63 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $100.63 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $105.63 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $110.63 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $120.63 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $130.63 | 0 | 0 |
Oct 16, 2026 (52个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $66.34 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $61.35 | 0 | 0 | $140.00 | $0.00 | 0 | 1 |
| $56.35 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $51.35 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $46.35 | 0 | 6 | $155.00 | $0.00 | 0 | 1,464 |
| $41.35 | 0 | 10 | $160.00 | $0.00 | 0 | 10 |
| $36.35 | 0 | 21 | $165.00 | $0.00 | 0 | 37 |
| $31.35 | 0 | 25 | $170.00 | $0.00 | 0 | 63 |
| $26.35 | 0 | 10 | $175.00 | $0.43 | 1 | 88 |
| $23.85 | 0 | 0 | $177.50 | $0.00 | 0 | 0 |
| $21.36 | 0 | 7 | $180.00 | $0.05 | 11 | 961 |
| $18.87 | 0 | 0 | $182.50 | $0.01 | 0 | 0 |
| $16.39 | 0 | 7 | $185.00 | $0.04 | 3,010 | 264 |
| $13.94 | 0 | 1 | $187.50 | $0.09 | 0 | 66 |
| $11.56 | 0 | 6 | $190.00 | $0.07 | 4,635 | 5,916 |
| $11.00 | 5 | 1 | $192.50 | $0.05 | 9 | 210 |
| $7.21 | 0 | 19 | $195.00 | $0.06 | 142 | 929 |
| $11.50 | 8 | 36 | $197.50 | $0.08 | 49 | 498 |
| $9.60 | 199 | 272 | $200.00 | $0.18 | 380 | 1,622 |
| $6.40 | 216 | 234 | $202.50 | $0.30 | 14 | 179 |
| $5.80 | 84 | 414 | $205.00 | $0.50 | 75 | 592 |
| $3.33 | 485 | 948 | $207.50 | $1.50 | 27 | 78 |
| $1.70 | 1,046 | 2,683 | $210.00 | $2.50 | 118 | 1,097 |
| $1.03 | 64 | 572 | $212.50 | $4.52 | 5 | 42 |
| $0.49 | 186 | 424 | $215.00 | $7.15 | 21 | 45 |
| $0.33 | 7 | 170 | $217.50 | $10.28 | 15 | 32 |
| $0.22 | 240 | 1,674 | $220.00 | $10.93 | 10 | 3,203 |
| $0.10 | 10 | 591 | $222.50 | $14.51 | 21 | 10 |
| $0.04 | 0 | 199 | $225.00 | $23.77 | 0 | 0 |
| $0.02 | 0 | 26 | $227.50 | $26.27 | 0 | 0 |
| $0.07 | 19 | 732 | $230.00 | $28.77 | 0 | 0 |
| $0.00 | 0 | 13 | $232.50 | $31.27 | 0 | 0 |
| $0.05 | 15 | 36 | $235.00 | $33.77 | 0 | 0 |
| $0.00 | 0 | 0 | $237.50 | $36.27 | 0 | 0 |
| $0.04 | 2 | 1,728 | $240.00 | $38.77 | 0 | 0 |
| $0.00 | 0 | 1 | $245.00 | $43.77 | 0 | 0 |
| $0.08 | 163 | 1,908 | $250.00 | $48.77 | 0 | 0 |
| $0.00 | 0 | 6 | $255.00 | $53.77 | 0 | 0 |
| $0.02 | 21 | 2,153 | $260.00 | $58.77 | 0 | 0 |
| $0.00 | 0 | 1 | $265.00 | $63.77 | 0 | 0 |
| $0.05 | 7 | 2,134 | $270.00 | $68.77 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $73.77 | 0 | 0 |
| $0.00 | 0 | 2,797 | $280.00 | $78.77 | 0 | 0 |
| $0.00 | 0 | 1,708 | $290.00 | $88.77 | 0 | 0 |
| $0.00 | 0 | 2,146 | $300.00 | $98.77 | 0 | 0 |
| $0.00 | 0 | 3,336 | $310.00 | $108.77 | 0 | 0 |
| $0.00 | 0 | 2 | $320.00 | $118.77 | 0 | 0 |
| $0.00 | 0 | 6 | $330.00 | $128.77 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $138.77 | 0 | 0 |
| $0.00 | 0 | 1 | $350.00 | $148.77 | 0 | 0 |
| $0.00 | 0 | 66 | $360.00 | $158.77 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $168.77 | 0 | 0 |
Oct 23, 2026 (54个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $79.38 | 0 | 0 | $130.00 | $0.73 | 2 | 0 |
| $74.38 | 0 | 0 | $135.00 | $1.37 | 1 | 0 |
| $69.38 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $64.38 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $59.38 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $54.38 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $49.38 | 0 | 0 | $160.00 | $0.00 | 0 | 4 |
| $44.38 | 0 | 0 | $165.00 | $0.01 | 0 | 4 |
| $41.89 | 0 | 0 | $167.50 | $0.02 | 0 | 0 |
| $39.40 | 0 | 0 | $170.00 | $0.04 | 0 | 21 |
| $36.92 | 0 | 0 | $172.50 | $0.06 | 0 | 0 |
| $29.60 | 3 | 3 | $175.00 | $0.10 | 0 | 11 |
| $32.00 | 0 | 0 | $177.50 | $0.14 | 0 | 0 |
| $24.63 | 1 | 18 | $180.00 | $0.20 | 0 | 17 |
| $27.12 | 0 | 0 | $182.50 | $0.26 | 0 | 43 |
| $24.69 | 0 | 1 | $185.00 | $0.18 | 77 | 11,454 |
| $22.25 | 0 | 0 | $187.50 | $0.22 | 56 | 44 |
| $16.44 | 30 | 2 | $190.00 | $0.37 | 4 | 295 |
| $17.48 | 0 | 1 | $192.50 | $0.75 | 23 | 147 |
| $15.10 | 0 | 57 | $195.00 | $1.08 | 100 | 147 |
| $8.74 | 1 | 17 | $197.50 | $1.69 | 346 | 127 |
| $7.05 | 4 | 148 | $200.00 | $2.35 | 71 | 185 |
| $5.50 | 13 | 93 | $202.50 | $3.35 | 9 | 47 |
| $4.20 | 26 | 282 | $205.00 | $4.19 | 54 | 72 |
| $3.23 | 28 | 17 | $207.50 | $5.32 | 22 | 20 |
| $2.45 | 160 | 281 | $210.00 | $7.92 | 45 | 123 |
| $1.80 | 8 | 59 | $212.50 | $9.25 | 3 | 56 |
| $1.55 | 33 | 113 | $215.00 | $11.29 | 44 | 125 |
| $0.80 | 131 | 28 | $217.50 | $10.47 | 0 | 13 |
| $0.70 | 73 | 1,196 | $220.00 | $15.71 | 16 | 25 |
| $0.40 | 22 | 28 | $222.50 | $18.04 | 35 | 21 |
| $0.25 | 8 | 82 | $225.00 | $16.67 | 0 | 22 |
| $0.85 | 0 | 18 | $227.50 | $18.96 | 0 | 0 |
| $0.12 | 8 | 61 | $230.00 | $21.26 | 0 | 2 |
| $0.05 | 2 | 3 | $232.50 | $23.55 | 0 | 0 |
| $0.34 | 0 | 22 | $235.00 | $25.95 | 0 | 0 |
| $0.24 | 0 | 0 | $237.50 | $28.35 | 0 | 0 |
| $0.16 | 0 | 43 | $240.00 | $30.77 | 0 | 4 |
| $0.07 | 0 | 9 | $245.00 | $35.68 | 0 | 0 |
| $0.03 | 0 | 5 | $250.00 | $40.64 | 0 | 0 |
| $0.01 | 0 | 1 | $255.00 | $45.62 | 0 | 0 |
| $0.01 | 0 | 21 | $260.00 | $50.62 | 0 | 0 |
| $0.00 | 0 | 0 | $265.00 | $55.62 | 0 | 0 |
| $0.00 | 0 | 5 | $270.00 | $60.62 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $65.62 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $70.62 | 0 | 0 |
| $0.00 | 0 | 73 | $285.00 | $75.62 | 0 | 0 |
| $0.00 | 0 | 7 | $290.00 | $80.62 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $85.62 | 0 | 0 |
| $0.00 | 0 | 5 | $300.00 | $90.62 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $95.62 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $100.62 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $105.62 | 0 | 0 |
| $0.00 | 0 | 1 | $320.00 | $110.62 | 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 | |
| $79.83 | 0 | 0 | $130.00 | $0.00 | 0 | 4 |
| $74.84 | 0 | 8 | $135.00 | $0.01 | 0 | 4 |
| $69.86 | 0 | 8 | $140.00 | $0.01 | 0 | 4 |
| $64.89 | 0 | 0 | $145.00 | $0.03 | 0 | 4 |
| $59.93 | 0 | 1 | $150.00 | $0.07 | 0 | 185 |
| $54.99 | 0 | 0 | $155.00 | $0.12 | 0 | 2 |
| $50.06 | 0 | 2 | $160.00 | $0.18 | 0 | 2 |
| $45.12 | 0 | 0 | $165.00 | $0.23 | 0 | 1 |
| $40.18 | 0 | 0 | $170.00 | $0.29 | 0 | 31 |
| $35.24 | 0 | 0 | $175.00 | $0.34 | 0 | 101 |
| $32.78 | 0 | 0 | $177.50 | $0.37 | 0 | 0 |
| $30.31 | 0 | 25 | $180.00 | $0.40 | 0 | 78 |
| $27.88 | 0 | 0 | $182.50 | $0.33 | 10 | 0 |
| $25.46 | 0 | 0 | $185.00 | $0.37 | 6 | 12,420 |
| $23.03 | 0 | 0 | $187.50 | $0.89 | 1 | 0 |
| $20.86 | 0 | 9 | $190.00 | $1.05 | 39 | 349 |
| $14.40 | 1 | 0 | $192.50 | $1.43 | 10 | 7 |
| $12.55 | 4 | 43 | $195.00 | $2.15 | 10 | 114 |
| $14.77 | 0 | 32 | $197.50 | $2.34 | 0 | 0 |
| $12.84 | 0 | 27 | $200.00 | $4.30 | 42 | 435 |
| $9.90 | 1 | 33 | $202.50 | $4.50 | 12 | 4 |
| $6.00 | 114 | 393 | $205.00 | $5.98 | 10 | 81 |
| $5.90 | 26 | 11 | $207.50 | $7.10 | 22 | 22 |
| $4.27 | 60 | 210 | $210.00 | $7.41 | 2 | 65 |
| $3.60 | 9 | 12 | $212.50 | $8.51 | 0 | 1 |
| $3.00 | 137 | 188 | $215.00 | $10.19 | 0 | 24 |
| $2.42 | 1 | 3 | $217.50 | $11.86 | 0 | 30 |
| $1.80 | 20 | 199 | $220.00 | $13.54 | 0 | 7 |
| $2.40 | 20 | 1 | $222.50 | $15.44 | 0 | 0 |
| $1.15 | 4 | 576 | $225.00 | $17.53 | 0 | 5 |
| $1.10 | 2 | 0 | $227.50 | $19.62 | 0 | 1 |
| $1.03 | 30 | 57 | $230.00 | $21.72 | 0 | 2 |
| $1.37 | 0 | 0 | $232.50 | $24.05 | 0 | 0 |
| $1.20 | 0 | 65 | $235.00 | $26.39 | 0 | 0 |
| $1.03 | 0 | 0 | $237.50 | $28.74 | 0 | 0 |
| $0.94 | 0 | 64 | $240.00 | $31.16 | 0 | 10 |
| $0.35 | 1 | 1,317 | $245.00 | $36.03 | 0 | 0 |
| $0.18 | 12 | 1,348 | $250.00 | $40.91 | 0 | 0 |
| $0.50 | 0 | 5 | $255.00 | $45.80 | 0 | 0 |
| $0.36 | 0 | 12 | $260.00 | $50.70 | 0 | 0 |
| $0.24 | 0 | 12 | $265.00 | $55.63 | 0 | 0 |
| $0.12 | 2 | 113 | $270.00 | $60.62 | 0 | 0 |
| $0.10 | 0 | 8 | $275.00 | $65.62 | 0 | 0 |
| $0.06 | 0 | 0 | $280.00 | $70.62 | 0 | 0 |
| $0.04 | 0 | 73 | $285.00 | $75.62 | 0 | 0 |
| $0.02 | 0 | 1,157 | $290.00 | $80.62 | 0 | 0 |
| $0.02 | 0 | 0 | $295.00 | $85.62 | 0 | 0 |
| $0.01 | 0 | 1,159 | $300.00 | $90.62 | 0 | 0 |
| $0.01 | 0 | 0 | $305.00 | $95.62 | 0 | 0 |
| $0.00 | 0 | 0 | $310.00 | $100.62 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $105.62 | 0 | 0 |
| $0.00 | 0 | 1 | $320.00 | $110.62 | 0 | 0 |
Nov 6, 2026 (47个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $80.09 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $75.10 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $70.12 | 0 | 1 | $140.00 | $0.00 | 0 | 0 |
| $65.13 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $60.14 | 0 | 0 | $150.00 | $0.10 | 1,375 | 0 |
| $55.16 | 0 | 0 | $155.00 | $0.01 | 0 | 0 |
| $50.19 | 0 | 0 | $160.00 | $0.03 | 0 | 0 |
| $45.25 | 0 | 0 | $165.00 | $0.07 | 0 | 16 |
| $40.35 | 0 | 0 | $170.00 | $0.16 | 0 | 1 |
| $35.53 | 0 | 1 | $175.00 | $0.33 | 0 | 22 |
| $30.84 | 0 | 1 | $180.00 | $0.63 | 0 | 117 |
| $0.00 | 0 | 0 | $182.50 | $0.00 | 0 | 0 |
| $26.35 | 0 | 0 | $185.00 | $1.13 | 0 | 219 |
| $0.00 | 0 | 0 | $187.50 | $0.00 | 0 | 0 |
| $22.05 | 0 | 15 | $190.00 | $1.83 | 0 | 356 |
| $0.00 | 0 | 0 | $192.50 | $0.00 | 0 | 0 |
| $15.30 | 1 | 86 | $195.00 | $4.20 | 5 | 74 |
| $0.00 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $12.61 | 10 | 108 | $200.00 | $6.20 | 20 | 343 |
| $0.00 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $8.60 | 63 | 191 | $205.00 | $8.89 | 110 | 54 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $6.60 | 133 | 358 | $210.00 | $11.28 | 7 | 478 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $4.87 | 2 | 311 | $215.00 | $14.38 | 1 | 196 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $3.80 | 7 | 164 | $220.00 | $15.40 | 0 | 10 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $2.55 | 95 | 153 | $225.00 | $19.00 | 0 | 22 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $3.85 | 10 | 43 | $230.00 | $22.62 | 0 | 16 |
| $1.50 | 1 | 76 | $235.00 | $27.10 | 0 | 0 |
| $1.64 | 0 | 69 | $240.00 | $31.59 | 0 | 0 |
| $1.56 | 0 | 2 | $245.00 | $36.53 | 0 | 0 |
| $1.48 | 0 | 43 | $250.00 | $41.46 | 0 | 1 |
| $1.41 | 0 | 5 | $255.00 | $46.39 | 0 | 0 |
| $1.35 | 0 | 2 | $260.00 | $51.34 | 0 | 0 |
| $1.29 | 0 | 1 | $265.00 | $56.29 | 0 | 0 |
| $1.23 | 0 | 0 | $270.00 | $61.24 | 0 | 0 |
| $1.18 | 0 | 1 | $275.00 | $66.19 | 0 | 0 |
| $1.12 | 0 | 5 | $280.00 | $71.14 | 0 | 0 |
| $1.06 | 0 | 0 | $285.00 | $76.09 | 0 | 0 |
| $1.00 | 0 | 2 | $290.00 | $81.04 | 0 | 0 |
| $0.94 | 0 | 0 | $295.00 | $86.00 | 0 | 0 |
| $0.89 | 0 | 1 | $300.00 | $90.95 | 0 | 0 |
| $0.83 | 0 | 1 | $305.00 | $95.91 | 0 | 0 |
| $0.77 | 0 | 1 | $310.00 | $100.86 | 0 | 0 |
Nov 13, 2026 (37个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $79.88 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $74.90 | 0 | 0 | $135.00 | $0.01 | 0 | 0 |
| $69.92 | 0 | 0 | $140.00 | $0.01 | 0 | 2 |
| $64.96 | 0 | 0 | $145.00 | $0.03 | 0 | 0 |
| $60.01 | 0 | 0 | $150.00 | $0.07 | 0 | 0 |
| $55.10 | 0 | 0 | $155.00 | $0.14 | 0 | 0 |
| $50.24 | 0 | 0 | $160.00 | $0.27 | 0 | 0 |
| $45.46 | 0 | 0 | $165.00 | $0.47 | 0 | 48 |
| $40.79 | 0 | 1 | $170.00 | $0.80 | 2 | 5,797 |
| $36.14 | 0 | 0 | $175.00 | $1.47 | 5,100 | 254 |
| $31.98 | 0 | 2 | $180.00 | $2.15 | 35 | 5,013 |
| $27.89 | 0 | 1 | $185.00 | $3.30 | 101 | 208 |
| $24.05 | 0 | 3 | $190.00 | $4.20 | 1 | 380 |
| $20.66 | 0 | 1 | $195.00 | $6.30 | 2 | 27 |
| $17.67 | 0 | 62 | $200.00 | $8.00 | 26 | 83 |
| $11.37 | 2 | 65 | $205.00 | $10.40 | 10 | 33 |
| $10.00 | 8 | 21 | $210.00 | $13.90 | 12 | 435 |
| $7.40 | 12 | 29 | $215.00 | $16.70 | 2 | 1 |
| $6.70 | 24 | 112 | $220.00 | $18.62 | 0 | 2 |
| $6.00 | 1 | 113 | $225.00 | $22.17 | 0 | 2 |
| $5.85 | 0 | 50 | $230.00 | $25.78 | 0 | 0 |
| $4.65 | 0 | 73 | $235.00 | $29.59 | 0 | 0 |
| $2.75 | 9 | 38 | $240.00 | $33.85 | 0 | 0 |
| $3.14 | 0 | 79 | $245.00 | $38.11 | 0 | 0 |
| $2.72 | 1 | 85 | $250.00 | $42.58 | 0 | 0 |
| $1.50 | 14 | 22 | $255.00 | $47.05 | 0 | 0 |
| $1.64 | 0 | 6 | $260.00 | $51.68 | 0 | 0 |
| $1.58 | 0 | 0 | $265.00 | $56.61 | 0 | 0 |
| $1.51 | 0 | 41 | $270.00 | $61.55 | 0 | 0 |
| $1.45 | 0 | 1 | $275.00 | $66.49 | 0 | 0 |
| $1.38 | 0 | 93 | $280.00 | $71.43 | 0 | 0 |
| $1.32 | 0 | 2 | $285.00 | $76.36 | 0 | 0 |
| $1.25 | 0 | 96 | $290.00 | $81.31 | 0 | 0 |
| $1.19 | 0 | 0 | $295.00 | $86.25 | 0 | 0 |
| $1.14 | 0 | 1 | $300.00 | $91.20 | 0 | 0 |
| $1.08 | 0 | 0 | $305.00 | $96.15 | 0 | 0 |
| $1.03 | 0 | 1 | $310.00 | $101.10 | 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 12:45，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 19:59:33 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
Take-Two互动娱乐 讨论区 0 条评论