推利奥
TWLO
244.37
-29.03
-10.62%
推利奥
US · TWLO
#488 按市值排名
上市于 2016
244.37
-29.03
-10.62%
实时 - 追踪5344个代码 - 心跳于56秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
8227 6739
■ 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82.62%——对应一个标准差的波动区间大约为$189.46–$299.28。
期权隐含区间（约68%概率），27天
$189.46现价 $244.37$299.28
分析师目标价区间（约12个月）
$165.00均值 $270.19$335.00
图中是两个不同维度的数据放在同一坐标上对比：紫色区间是期权市场自身隐含的近期波动率定价（统计意义上，未来27天内）；蓝色区间是卖方分析师对约12个月后的看法。两者都不是预测。
今日最活跃合约
| 合约 | 类型 | 最新价 | 成交量 | 未平仓量 | IV |
|---|---|---|---|---|---|
| Nov 6 $280.00 | 看涨 | $8.57 | 1,530 | 13 | 91.20% |
| Nov 6 $310.00 | 看涨 | $4.71 | 1,203 | 1,005 | 95.52% |
| Oct 23 $240.00 | 看跌 | $6.98 | 1,031 | 182 | 68.56% |
| Nov 6 $300.00 | 看涨 | $5.60 | 976 | 31 | 92.24% |
| Oct 2 $295.00 | 看跌 | $2.25 | 568 | 750 | 133.68% |
| Oct 2 $310.00 | 看涨 | $2.10 | 515 | 573 | 145.96% |
| Nov 6 $330.00 | 看涨 | $2.82 | 467 | 758 | 97.15% |
| Oct 23 $235.00 | 看跌 | $4.77 | 436 | 12 | 67.43% |
| Oct 23 $285.00 | 看跌 | $47.80 | 417 | 415 | 78.88% |
| Oct 23 $280.00 | 看跌 | $42.90 | 400 | 415 | 75.62% |
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 (79个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $167.68 | 0 | 1 | $125.00 | $0.00 | 0 | 0 |
| $169.25 | 1 | 4 | $130.00 | $0.00 | 0 | 0 |
| $157.69 | 0 | 2 | $135.00 | $0.00 | 0 | 0 |
| $152.69 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $147.69 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $142.69 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $137.69 | 0 | 1 | $155.00 | $0.00 | 0 | 0 |
| $132.69 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $127.69 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $122.69 | 0 | 1 | $170.00 | $0.00 | 0 | 0 |
| $117.69 | 0 | 0 | $175.00 | $0.00 | 0 | 1 |
| $112.69 | 0 | 0 | $180.00 | $0.00 | 0 | 33 |
| $107.70 | 0 | 0 | $185.00 | $0.00 | 0 | 1 |
| $102.70 | 0 | 9 | $190.00 | $0.00 | 0 | 11 |
| $97.70 | 0 | 0 | $195.00 | $0.00 | 0 | 12 |
| $103.50 | 1 | 1 | $197.50 | $0.00 | 0 | 0 |
| $92.70 | 0 | 1 | $200.00 | $0.00 | 0 | 511 |
| $90.20 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $87.70 | 0 | 0 | $205.00 | $0.00 | 0 | 14 |
| $85.20 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $82.70 | 0 | 6 | $210.00 | $0.00 | 0 | 118 |
| $80.20 | 0 | 0 | $212.50 | $0.00 | 0 | 5 |
| $77.70 | 0 | 1 | $215.00 | $0.00 | 0 | 4 |
| $75.20 | 0 | 2 | $217.50 | $0.00 | 0 | 2 |
| $85.10 | 2 | 5 | $220.00 | $0.00 | 0 | 7 |
| $70.20 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $67.70 | 0 | 42 | $225.00 | $0.00 | 0 | 125 |
| $65.21 | 0 | 0 | $227.50 | $0.00 | 0 | 1 |
| $62.71 | 0 | 5 | $230.00 | $0.00 | 0 | 165 |
| $68.07 | 5 | 12 | $232.50 | $0.00 | 0 | 1 |
| $68.31 | 1 | 279 | $235.00 | $0.00 | 0 | 203 |
| $55.21 | 0 | 1 | $237.50 | $0.01 | 0 | 1 |
| $52.72 | 0 | 29 | $240.00 | $0.01 | 0 | 108 |
| $50.23 | 0 | 6 | $242.50 | $0.02 | 0 | 3 |
| $59.68 | 2 | 24 | $245.00 | $0.03 | 0 | 137 |
| $45.26 | 0 | 7 | $247.50 | $0.05 | 0 | 12 |
| $47.68 | 45 | 211 | $250.00 | $0.15 | 24 | 547 |
| $40.31 | 0 | 7 | $252.50 | $0.05 | 1 | 23 |
| $46.00 | 3 | 12 | $255.00 | $0.13 | 0 | 27 |
| $43.50 | 5 | 2 | $257.50 | $0.18 | 0 | 33 |
| $32.95 | 0 | 142 | $260.00 | $0.06 | 12 | 114 |
| $37.30 | 40 | 40 | $262.50 | $0.01 | 15 | 19 |
| $38.35 | 1 | 84 | $265.00 | $0.11 | 2 | 62 |
| $25.64 | 0 | 1 | $267.50 | $0.42 | 0 | 28 |
| $23.20 | 0 | 29 | $270.00 | $0.01 | 15 | 76 |
| $21.95 | 2 | 195 | $272.50 | $0.55 | 7 | 39 |
| $30.30 | 2 | 60 | $275.00 | $0.06 | 25 | 117 |
| $23.50 | 1 | 82 | $277.50 | $0.19 | 89 | 80 |
| $22.40 | 11 | 125 | $280.00 | $0.15 | 282 | 559 |
| $22.81 | 4 | 22 | $282.50 | $0.20 | 353 | 337 |
| $18.55 | 4 | 110 | $285.00 | $0.15 | 22 | 64 |
| $16.97 | 7 | 18 | $287.50 | $0.35 | 18 | 22 |
| $14.85 | 6 | 37 | $290.00 | $0.85 | 232 | 506 |
| $8.60 | 3 | 19 | $292.50 | $1.46 | 2 | 12 |
| $9.68 | 13 | 286 | $295.00 | $2.25 | 568 | 750 |
| $6.90 | 2 | 23 | $297.50 | $3.00 | 17 | 43 |
| $7.19 | 152 | 340 | $300.00 | $4.00 | 43 | 51 |
| $5.70 | 33 | 126 | $302.50 | $3.00 | 2 | 1 |
| $3.16 | 94 | 577 | $305.00 | $5.50 | 4 | 7 |
| $2.88 | 21 | 72 | $307.50 | $16.67 | 0 | 0 |
| $2.10 | 515 | 573 | $310.00 | $12.04 | 2 | 1 |
| $1.80 | 85 | 89 | $312.50 | $12.03 | 2 | 3 |
| $1.22 | 99 | 131 | $315.00 | $11.10 | 8 | 4 |
| $0.72 | 206 | 193 | $317.50 | $25.45 | 0 | 0 |
| $0.79 | 262 | 276 | $320.00 | $27.77 | 0 | 4 |
| $0.59 | 54 | 68 | $322.50 | $30.17 | 0 | 0 |
| $0.35 | 2 | 37 | $325.00 | $32.67 | 0 | 0 |
| $0.27 | 0 | 6 | $327.50 | $35.17 | 0 | 0 |
| $0.05 | 2 | 39 | $330.00 | $37.67 | 0 | 0 |
| $0.26 | 0 | 7 | $332.50 | $40.16 | 0 | 0 |
| $0.26 | 0 | 32 | $335.00 | $42.66 | 0 | 0 |
| $0.25 | 0 | 4 | $337.50 | $45.16 | 0 | 0 |
| $0.25 | 0 | 9 | $340.00 | $47.65 | 0 | 0 |
| $0.25 | 0 | 0 | $342.50 | $50.15 | 0 | 0 |
| $0.24 | 0 | 0 | $345.00 | $52.65 | 0 | 0 |
| $0.23 | 0 | 138 | $350.00 | $57.64 | 0 | 0 |
| $0.23 | 0 | 0 | $355.00 | $62.64 | 0 | 0 |
| $0.22 | 0 | 0 | $360.00 | $67.63 | 0 | 0 |
| $0.20 | 0 | 16 | $370.00 | $77.62 | 0 | 0 |
Oct 9, 2026 (75个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $150.77 | 0 | 1 | $125.00 | $0.00 | 0 | 0 |
| $145.77 | 0 | 3 | $130.00 | $0.00 | 0 | 0 |
| $140.77 | 0 | 2 | $135.00 | $0.00 | 0 | 0 |
| $135.77 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $130.77 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $125.77 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $120.77 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $115.77 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $110.77 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $105.77 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $100.77 | 0 | 1 | $175.00 | $0.00 | 0 | 1 |
| $95.77 | 0 | 1 | $180.00 | $0.00 | 0 | 1 |
| $90.77 | 0 | 0 | $185.00 | $0.00 | 0 | 3 |
| $85.77 | 0 | 4 | $190.00 | $0.00 | 0 | 3 |
| $80.78 | 0 | 2 | $195.00 | $0.00 | 0 | 3 |
| $75.78 | 0 | 3 | $200.00 | $0.00 | 0 | 547 |
| $70.78 | 0 | 3 | $205.00 | $0.00 | 0 | 31 |
| $65.78 | 0 | 0 | $210.00 | $0.00 | 0 | 41 |
| $60.78 | 0 | 0 | $215.00 | $0.00 | 0 | 5 |
| $58.28 | 0 | 3 | $217.50 | $0.00 | 0 | 0 |
| $55.78 | 0 | 5 | $220.00 | $0.00 | 0 | 0 |
| $53.28 | 0 | 0 | $222.50 | $0.00 | 0 | 8 |
| $50.78 | 0 | 0 | $225.00 | $0.00 | 0 | 11 |
| $48.28 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $45.78 | 0 | 4 | $230.00 | $0.00 | 0 | 31 |
| $43.28 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $40.78 | 0 | 2 | $235.00 | $0.00 | 0 | 21 |
| $38.28 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $35.78 | 0 | 16 | $240.00 | $0.00 | 0 | 35 |
| $33.28 | 0 | 0 | $242.50 | $0.00 | 0 | 0 |
| $30.78 | 0 | 3 | $245.00 | $0.00 | 0 | 4 |
| $28.28 | 0 | 1 | $247.50 | $0.00 | 0 | 2 |
| $25.78 | 0 | 5 | $250.00 | $0.00 | 0 | 348 |
| $23.29 | 0 | 0 | $252.50 | $0.01 | 0 | 38 |
| $20.80 | 0 | 9 | $255.00 | $0.02 | 0 | 38 |
| $18.32 | 0 | 11 | $257.50 | $0.04 | 0 | 20 |
| $22.15 | 1 | 16 | $260.00 | $0.05 | 1 | 62 |
| $13.48 | 0 | 2 | $262.50 | $0.43 | 2 | 26 |
| $11.11 | 0 | 28 | $265.00 | $0.15 | 25 | 329 |
| $12.20 | 1 | 1 | $267.50 | $0.38 | 6 | 173 |
| $7.50 | 0 | 13 | $270.00 | $0.10 | 78 | 150 |
| $5.74 | 0 | 20 | $272.50 | $0.09 | 259 | 927 |
| $3.97 | 0 | 54 | $275.00 | $0.32 | 7 | 522 |
| $2.48 | 0 | 10 | $277.50 | $0.83 | 7 | 165 |
| $3.10 | 47 | 51 | $280.00 | $1.68 | 73 | 1,380 |
| $2.50 | 135 | 18 | $282.50 | $1.96 | 107 | 47 |
| $0.60 | 9 | 157 | $285.00 | $3.46 | 43 | 407 |
| $0.71 | 0 | 111 | $287.50 | $12.42 | 0 | 9 |
| $0.20 | 3 | 151 | $290.00 | $14.61 | 0 | 388 |
| $0.35 | 0 | 43 | $292.50 | $17.07 | 0 | 34 |
| $0.10 | 1 | 72 | $295.00 | $19.53 | 0 | 1 |
| $0.05 | 1 | 81 | $297.50 | $22.00 | 0 | 0 |
| $0.10 | 14 | 697 | $300.00 | $24.46 | 0 | 0 |
| $0.21 | 0 | 69 | $302.50 | $26.93 | 0 | 0 |
| $0.49 | 1 | 32 | $305.00 | $29.40 | 0 | 0 |
| $0.16 | 0 | 30 | $307.50 | $31.87 | 0 | 0 |
| $0.11 | 1 | 316 | $310.00 | $34.35 | 0 | 0 |
| $0.12 | 0 | 18 | $312.50 | $36.84 | 0 | 0 |
| $0.23 | 1 | 153 | $315.00 | $39.32 | 0 | 0 |
| $0.09 | 0 | 7 | $317.50 | $41.81 | 0 | 0 |
| $0.08 | 0 | 934 | $320.00 | $44.30 | 0 | 0 |
| $0.07 | 0 | 11 | $322.50 | $46.79 | 0 | 0 |
| $0.06 | 0 | 81 | $325.00 | $49.28 | 0 | 0 |
| $0.05 | 0 | 3 | $327.50 | $51.77 | 0 | 0 |
| $0.04 | 0 | 638 | $330.00 | $54.26 | 0 | 0 |
| $0.04 | 0 | 17 | $332.50 | $56.76 | 0 | 0 |
| $0.03 | 0 | 25 | $335.00 | $59.25 | 0 | 0 |
| $0.03 | 0 | 11 | $337.50 | $61.75 | 0 | 0 |
| $0.03 | 0 | 22 | $340.00 | $64.25 | 0 | 0 |
| $0.02 | 0 | 0 | $342.50 | $66.74 | 0 | 0 |
| $0.02 | 0 | 30 | $345.00 | $69.24 | 0 | 0 |
| $0.02 | 0 | 28 | $350.00 | $74.24 | 0 | 0 |
| $0.01 | 0 | 0 | $355.00 | $79.24 | 0 | 1 |
| $0.01 | 0 | 3 | $360.00 | $84.23 | 0 | 0 |
| $0.01 | 0 | 0 | $365.00 | $89.23 | 0 | 0 |
Oct 16, 2026 (95个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $214.20 | 16 | 3 | $55.00 | $0.00 | 0 | 11 |
| $209.20 | 22 | 5 | $60.00 | $0.00 | 0 | 2 |
| $204.72 | 8 | 14 | $65.00 | $0.00 | 0 | 1 |
| $198.94 | 4 | 15 | $70.00 | $0.00 | 0 | 1 |
| $194.58 | 2 | 1 | $75.00 | $0.00 | 0 | 10 |
| $189.01 | 2 | 2 | $80.00 | $0.00 | 0 | 2 |
| $184.03 | 2 | 1 | $85.00 | $0.00 | 0 | 14 |
| $178.68 | 2 | 2 | $90.00 | $0.00 | 0 | 0 |
| $173.68 | 2 | 2 | $95.00 | $0.00 | 0 | 9 |
| $171.12 | 0 | 4 | $100.00 | $0.00 | 0 | 8 |
| $166.55 | 1 | 10 | $105.00 | $0.00 | 0 | 6 |
| $160.28 | 2 | 2 | $110.00 | $0.00 | 0 | 80 |
| $155.31 | 2 | 3 | $115.00 | $0.00 | 0 | 24 |
| $151.12 | 0 | 8 | $120.00 | $0.00 | 0 | 4 |
| $146.12 | 0 | 3 | $125.00 | $0.00 | 0 | 150 |
| $141.12 | 0 | 3 | $130.00 | $0.00 | 0 | 125 |
| $131.74 | 5 | 11 | $135.00 | $0.00 | 0 | 379 |
| $131.12 | 0 | 10 | $140.00 | $0.00 | 0 | 3 |
| $126.12 | 0 | 18 | $145.00 | $0.00 | 0 | 52 |
| $121.12 | 0 | 46 | $150.00 | $0.00 | 0 | 30 |
| $116.12 | 0 | 24 | $155.00 | $0.00 | 0 | 25 |
| $111.12 | 0 | 11 | $160.00 | $0.00 | 0 | 71 |
| $106.12 | 0 | 25 | $165.00 | $0.00 | 0 | 24 |
| $101.12 | 0 | 50 | $170.00 | $0.00 | 0 | 49 |
| $94.53 | 13 | 14 | $175.00 | $0.00 | 0 | 38 |
| $88.46 | 8 | 65 | $180.00 | $0.00 | 0 | 60 |
| $83.47 | 8 | 63 | $185.00 | $0.00 | 0 | 39 |
| $79.33 | 2 | 17 | $190.00 | $0.00 | 0 | 187 |
| $74.50 | 9 | 87 | $195.00 | $0.05 | 1 | 989 |
| $69.10 | 8 | 184 | $200.00 | $0.01 | 0 | 234 |
| $64.52 | 4 | 2 | $205.00 | $0.02 | 0 | 21 |
| $59.53 | 5 | 48 | $210.00 | $0.05 | 0 | 194 |
| $51.29 | 5 | 3 | $215.00 | $0.08 | 0 | 4 |
| $54.15 | 16 | 99 | $217.50 | $0.09 | 0 | 0 |
| $49.27 | 16 | 1,119 | $220.00 | $0.05 | 2 | 626 |
| $44.30 | 4 | 1 | $222.50 | $0.12 | 0 | 3 |
| $46.23 | 0 | 2 | $225.00 | $0.13 | 0 | 18 |
| $43.75 | 0 | 0 | $227.50 | $0.14 | 0 | 0 |
| $41.26 | 0 | 136 | $230.00 | $0.16 | 0 | 84 |
| $38.77 | 0 | 0 | $232.50 | $0.17 | 0 | 11 |
| $36.29 | 0 | 0 | $235.00 | $0.01 | 1 | 17 |
| $33.80 | 0 | 0 | $237.50 | $0.20 | 0 | 3 |
| $31.31 | 0 | 830 | $240.00 | $0.21 | 0 | 1,207 |
| $30.00 | 1 | 9 | $242.50 | $0.22 | 0 | 4 |
| $26.34 | 0 | 1 | $245.00 | $0.24 | 0 | 12 |
| $20.55 | 1 | 0 | $247.50 | $0.25 | 0 | 26 |
| $16.80 | 1 | 680 | $250.00 | $0.30 | 11 | 319 |
| $19.10 | 0 | 0 | $252.50 | $0.30 | 8 | 31 |
| $16.84 | 0 | 6 | $255.00 | $0.32 | 3 | 53 |
| $14.88 | 0 | 2 | $257.50 | $1.55 | 6 | 322 |
| $13.47 | 11 | 467 | $260.00 | $1.55 | 4 | 909 |
| $10.97 | 0 | 7 | $262.50 | $2.65 | 5 | 80 |
| $5.10 | 2 | 9 | $265.00 | $1.45 | 9 | 106 |
| $7.40 | 2 | 2 | $267.50 | $5.00 | 1 | 512 |
| $4.16 | 8 | 598 | $270.00 | $3.80 | 36 | 189 |
| $2.40 | 3 | 14 | $272.50 | $4.25 | 22 | 27 |
| $3.66 | 5 | 422 | $275.00 | $6.50 | 2 | 848 |
| $2.90 | 14 | 47 | $277.50 | $6.05 | 2 | 32 |
| $2.15 | 50 | 368 | $280.00 | $11.80 | 43 | 268 |
| $0.60 | 6 | 37 | $282.50 | $9.70 | 2 | 39 |
| $0.75 | 3 | 187 | $285.00 | $13.60 | 24 | 65 |
| $0.25 | 2 | 38 | $287.50 | $17.57 | 0 | 13 |
| $0.35 | 37 | 379 | $290.00 | $21.16 | 6 | 554 |
| $0.12 | 4 | 43 | $292.50 | $18.64 | 1 | 10 |
| $0.13 | 5 | 116 | $295.00 | $24.57 | 0 | 24 |
| $0.10 | 23 | 33 | $297.50 | $26.93 | 0 | 0 |
| $0.08 | 13 | 717 | $300.00 | $29.30 | 0 | 1 |
| $0.07 | 21 | 25 | $302.50 | $31.76 | 0 | 0 |
| $0.05 | 2 | 427 | $305.00 | $34.22 | 0 | 0 |
| $0.30 | 0 | 34 | $307.50 | $36.69 | 0 | 0 |
| $0.26 | 0 | 478 | $310.00 | $39.15 | 0 | 0 |
| $0.24 | 0 | 43 | $312.50 | $41.63 | 0 | 0 |
| $0.23 | 0 | 29 | $315.00 | $44.11 | 0 | 0 |
| $0.21 | 0 | 9 | $317.50 | $46.60 | 0 | 0 |
| $0.19 | 0 | 376 | $320.00 | $49.08 | 0 | 0 |
| $0.18 | 0 | 24 | $322.50 | $51.56 | 0 | 0 |
| $0.16 | 0 | 57 | $325.00 | $54.05 | 0 | 0 |
| $0.15 | 0 | 13 | $327.50 | $56.54 | 0 | 0 |
| $0.14 | 0 | 122 | $330.00 | $59.02 | 0 | 0 |
| $0.13 | 0 | 28 | $332.50 | $61.51 | 0 | 0 |
| $0.12 | 0 | 40 | $335.00 | $64.00 | 0 | 0 |
| $0.11 | 0 | 0 | $337.50 | $66.49 | 0 | 0 |
| $0.10 | 0 | 151 | $340.00 | $68.99 | 0 | 0 |
| $0.09 | 0 | 0 | $342.50 | $71.48 | 0 | 0 |
| $0.09 | 0 | 0 | $345.00 | $73.97 | 0 | 0 |
| $0.08 | 0 | 0 | $347.50 | $76.46 | 0 | 0 |
| $0.08 | 0 | 156 | $350.00 | $78.96 | 0 | 0 |
| $0.07 | 0 | 0 | $352.50 | $81.45 | 0 | 0 |
| $0.06 | 0 | 0 | $355.00 | $83.94 | 0 | 0 |
| $0.06 | 0 | 0 | $357.50 | $86.44 | 0 | 0 |
| $0.05 | 0 | 51 | $360.00 | $88.93 | 0 | 0 |
| $0.05 | 0 | 0 | $362.50 | $91.42 | 0 | 0 |
| $0.04 | 0 | 0 | $365.00 | $93.92 | 0 | 0 |
| $0.03 | 0 | 61 | $370.00 | $98.91 | 0 | 0 |
| $0.01 | 0 | 116 | $380.00 | $108.89 | 0 | 0 |
Oct 23, 2026 (85个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $148.86 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $111.30 | 1 | 0 | $130.00 | $0.00 | 0 | 0 |
| $138.87 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $133.87 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $128.88 | 0 | 1 | $145.00 | $0.00 | 0 | 0 |
| $123.88 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $118.89 | 0 | 0 | $155.00 | $0.01 | 0 | 0 |
| $113.90 | 0 | 0 | $160.00 | $0.01 | 0 | 1 |
| $108.92 | 0 | 0 | $165.00 | $0.02 | 0 | 0 |
| $103.94 | 0 | 0 | $170.00 | $0.04 | 0 | 0 |
| $98.97 | 0 | 2 | $175.00 | $0.07 | 0 | 0 |
| $94.00 | 0 | 2 | $180.00 | $0.09 | 0 | 0 |
| $89.02 | 0 | 0 | $185.00 | $0.11 | 0 | 0 |
| $84.05 | 0 | 0 | $190.00 | $0.14 | 6 | 1 |
| $79.08 | 0 | 0 | $195.00 | $0.16 | 0 | 5 |
| $74.11 | 0 | 4 | $200.00 | $0.58 | 36 | 6 |
| $69.13 | 0 | 5 | $205.00 | $1.17 | 15 | 1 |
| $64.16 | 0 | 3 | $210.00 | $0.80 | 14 | 8 |
| $59.19 | 0 | 2 | $215.00 | $1.10 | 26 | 0 |
| $25.74 | 4 | 22 | $220.00 | $1.80 | 37 | 41 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $21.00 | 3 | 1 | $225.00 | $2.00 | 85 | 31 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $44.36 | 0 | 8 | $230.00 | $3.25 | 33 | 9 |
| $0.00 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $11.70 | 2 | 26 | $235.00 | $4.77 | 436 | 12 |
| $11.30 | 26 | 0 | $237.50 | $6.56 | 211 | 0 |
| $10.00 | 57 | 49 | $240.00 | $6.98 | 1,031 | 182 |
| $8.27 | 27 | 1 | $242.50 | $9.45 | 44 | 0 |
| $7.77 | 91 | 15 | $245.00 | $9.50 | 75 | 39 |
| $7.47 | 109 | 1 | $247.50 | $9.60 | 2 | 1 |
| $5.70 | 262 | 4 | $250.00 | $12.00 | 86 | 264 |
| $3.40 | 128 | 0 | $252.50 | $14.60 | 29 | 7 |
| $4.40 | 66 | 6 | $255.00 | $14.95 | 34 | 60 |
| $3.00 | 26 | 0 | $257.50 | $19.51 | 4 | 4 |
| $2.90 | 78 | 18 | $260.00 | $19.00 | 252 | 94 |
| $2.17 | 1 | 1 | $262.50 | $4.12 | 0 | 0 |
| $2.30 | 70 | 10 | $265.00 | $23.45 | 33 | 166 |
| $1.42 | 11 | 65 | $267.50 | $29.81 | 2 | 34 |
| $1.31 | 24 | 17 | $270.00 | $27.43 | 316 | 1,373 |
| $1.66 | 17 | 59 | $272.50 | $34.05 | 3 | 61 |
| $0.65 | 9 | 19 | $275.00 | $9.49 | 0 | 373 |
| $0.73 | 23 | 10 | $277.50 | $10.87 | 0 | 2 |
| $0.35 | 33 | 35 | $280.00 | $42.90 | 400 | 415 |
| $0.67 | 3 | 14 | $282.50 | $14.15 | 0 | 5 |
| $0.55 | 27 | 163 | $285.00 | $47.80 | 417 | 415 |
| $4.05 | 0 | 16 | $287.50 | $17.63 | 0 | 1 |
| $1.22 | 3 | 52 | $290.00 | $31.56 | 1 | 17 |
| $2.80 | 0 | 142 | $292.50 | $21.41 | 0 | 8 |
| $0.15 | 24 | 146 | $295.00 | $23.45 | 0 | 9 |
| $1.98 | 0 | 0 | $297.50 | $25.62 | 0 | 0 |
| $0.10 | 8 | 118 | $300.00 | $27.78 | 0 | 22 |
| $1.28 | 0 | 1 | $302.50 | $29.96 | 0 | 0 |
| $0.15 | 15 | 41 | $305.00 | $32.28 | 0 | 1 |
| $0.10 | 1 | 11 | $307.50 | $34.61 | 0 | 0 |
| $1.65 | 15 | 58 | $310.00 | $37.02 | 0 | 2 |
| $0.68 | 0 | 10 | $312.50 | $39.43 | 0 | 0 |
| $0.58 | 0 | 133 | $315.00 | $41.84 | 0 | 0 |
| $0.49 | 0 | 4 | $317.50 | $44.27 | 0 | 0 |
| $0.42 | 0 | 49 | $320.00 | $46.72 | 0 | 1 |
| $0.35 | 0 | 3 | $322.50 | $49.18 | 0 | 0 |
| $0.31 | 0 | 70 | $325.00 | $51.65 | 0 | 0 |
| $0.31 | 0 | 0 | $327.50 | $54.15 | 0 | 0 |
| $0.84 | 6 | 147 | $330.00 | $56.65 | 0 | 0 |
| $0.30 | 0 | 0 | $332.50 | $59.15 | 0 | 0 |
| $0.10 | 1 | 17 | $335.00 | $61.65 | 0 | 0 |
| $0.29 | 0 | 0 | $337.50 | $64.14 | 0 | 0 |
| $0.29 | 0 | 10 | $340.00 | $66.64 | 0 | 0 |
| $0.28 | 0 | 0 | $342.50 | $69.14 | 0 | 0 |
| $0.28 | 0 | 16 | $345.00 | $71.64 | 0 | 0 |
| $0.28 | 0 | 0 | $347.50 | $74.14 | 0 | 0 |
| $0.10 | 9 | 22 | $350.00 | $76.64 | 0 | 0 |
| $0.27 | 0 | 0 | $352.50 | $79.13 | 0 | 0 |
| $0.27 | 0 | 8 | $355.00 | $81.63 | 0 | 0 |
| $0.26 | 0 | 0 | $357.50 | $84.13 | 0 | 0 |
| $0.26 | 0 | 11 | $360.00 | $86.63 | 0 | 0 |
| $0.26 | 0 | 0 | $362.50 | $89.13 | 0 | 0 |
| $0.25 | 0 | 0 | $365.00 | $91.63 | 0 | 0 |
| $0.25 | 0 | 0 | $367.50 | $94.12 | 0 | 0 |
| $0.25 | 0 | 7 | $370.00 | $96.62 | 0 | 0 |
| $0.24 | 0 | 0 | $372.50 | $99.12 | 0 | 0 |
| $0.24 | 0 | 0 | $375.00 | $101.62 | 0 | 0 |
| $0.23 | 0 | 0 | $377.50 | $104.12 | 0 | 0 |
| $0.23 | 0 | 0 | $380.00 | $106.62 | 0 | 0 |
| $0.23 | 0 | 0 | $382.50 | $109.12 | 0 | 0 |
Oct 30, 2026 (69个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $149.52 | 0 | 0 | $125.00 | $0.57 | 0 | 0 |
| $144.55 | 0 | 0 | $130.00 | $0.59 | 0 | 0 |
| $139.58 | 0 | 0 | $135.00 | $0.61 | 0 | 0 |
| $134.61 | 0 | 0 | $140.00 | $0.64 | 0 | 0 |
| $129.64 | 0 | 0 | $145.00 | $0.05 | 9 | 108 |
| $124.68 | 0 | 0 | $150.00 | $0.68 | 0 | 131 |
| $119.71 | 0 | 0 | $155.00 | $0.70 | 0 | 0 |
| $114.74 | 0 | 0 | $160.00 | $2.42 | 3 | 1 |
| $109.77 | 0 | 0 | $165.00 | $0.75 | 0 | 3 |
| $104.80 | 0 | 0 | $170.00 | $2.49 | 3 | 19 |
| $99.83 | 0 | 0 | $175.00 | $0.79 | 0 | 2 |
| $94.86 | 0 | 0 | $180.00 | $1.50 | 2 | 3 |
| $89.90 | 0 | 0 | $185.00 | $0.85 | 0 | 3 |
| $84.95 | 0 | 0 | $190.00 | $2.00 | 2 | 3 |
| $80.17 | 0 | 0 | $195.00 | $2.70 | 3 | 14 |
| $75.39 | 0 | 0 | $200.00 | $4.08 | 13 | 14 |
| $70.96 | 0 | 0 | $205.00 | $4.20 | 1 | 10 |
| $66.57 | 0 | 0 | $210.00 | $6.50 | 3 | 10 |
| $62.18 | 0 | 2 | $215.00 | $7.42 | 2 | 38 |
| $57.79 | 0 | 1 | $220.00 | $9.00 | 17 | 51 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $53.41 | 0 | 3 | $225.00 | $6.30 | 2 | 2 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $26.35 | 1 | 7 | $230.00 | $14.33 | 18 | 23 |
| $0.00 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $23.10 | 1 | 5 | $235.00 | $15.85 | 15 | 9 |
| $0.00 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $18.00 | 52 | 5 | $240.00 | $14.20 | 2 | 10 |
| $0.00 | 0 | 0 | $242.50 | $0.00 | 0 | 0 |
| $20.00 | 6 | 6 | $245.00 | $20.90 | 18 | 9 |
| $17.12 | 1 | 0 | $247.50 | $9.41 | 0 | 0 |
| $17.00 | 59 | 7 | $250.00 | $24.09 | 9 | 35 |
| $16.22 | 1 | 0 | $252.50 | $24.45 | 2 | 0 |
| $31.24 | 0 | 14 | $255.00 | $27.20 | 61 | 51 |
| $12.84 | 2 | 0 | $257.50 | $21.69 | 3 | 0 |
| $12.25 | 5 | 20 | $260.00 | $30.49 | 5 | 41 |
| $10.85 | 2 | 2 | $262.50 | $15.15 | 0 | 3 |
| $11.80 | 4 | 9 | $265.00 | $16.23 | 0 | 17 |
| $9.48 | 2 | 1 | $267.50 | $28.70 | 1 | 2 |
| $9.57 | 5 | 15 | $270.00 | $36.21 | 2 | 22 |
| $21.83 | 0 | 1 | $272.50 | $20.18 | 0 | 0 |
| $7.74 | 6 | 45 | $275.00 | $39.55 | 1 | 47 |
| $20.25 | 1 | 1 | $277.50 | $22.84 | 0 | 0 |
| $7.00 | 13 | 23 | $280.00 | $43.45 | 1 | 34 |
| $17.53 | 0 | 0 | $282.50 | $25.88 | 0 | 1 |
| $5.50 | 9 | 58 | $285.00 | $27.40 | 0 | 14 |
| $5.80 | 3 | 2 | $287.50 | $28.92 | 0 | 2 |
| $5.30 | 12 | 25 | $290.00 | $54.10 | 4 | 31 |
| $13.68 | 0 | 1 | $292.50 | $32.03 | 0 | 0 |
| $4.00 | 4 | 29 | $295.00 | $33.61 | 0 | 28 |
| $11.93 | 0 | 1 | $297.50 | $35.28 | 0 | 0 |
| $4.09 | 15 | 101 | $300.00 | $36.95 | 0 | 6 |
| $3.80 | 1 | 1 | $302.50 | $38.64 | 0 | 0 |
| $3.63 | 4 | 29 | $305.00 | $40.58 | 0 | 6 |
| $2.70 | 6 | 28 | $310.00 | $44.46 | 0 | 1 |
| $3.00 | 4 | 31 | $315.00 | $48.46 | 0 | 2 |
| $2.20 | 11 | 72 | $320.00 | $52.47 | 0 | 8 |
| $4.16 | 2 | 59 | $325.00 | $56.49 | 0 | 0 |
| $4.66 | 0 | 33 | $330.00 | $60.56 | 0 | 0 |
| $4.14 | 0 | 1 | $335.00 | $65.05 | 0 | 1 |
| $0.63 | 8 | 21 | $340.00 | $69.54 | 0 | 3 |
| $3.24 | 0 | 0 | $345.00 | $74.17 | 0 | 0 |
| $1.58 | 101 | 75 | $350.00 | $78.80 | 0 | 2 |
| $2.53 | 0 | 29 | $355.00 | $83.49 | 0 | 0 |
| $2.20 | 0 | 6 | $360.00 | $88.18 | 0 | 0 |
| $1.87 | 0 | 0 | $365.00 | $92.87 | 0 | 0 |
| $1.55 | 0 | 107 | $370.00 | $97.57 | 0 | 0 |
| $0.20 | 1 | 2 | $380.00 | $107.13 | 0 | 0 |
| $0.21 | 2 | 7 | $390.00 | $116.84 | 0 | 0 |
Nov 6, 2026 (58个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $129.53 | 0 | 0 | $145.00 | $0.72 | 0 | 0 |
| $124.62 | 0 | 0 | $150.00 | $0.79 | 0 | 0 |
| $119.71 | 0 | 0 | $155.00 | $0.87 | 0 | 1 |
| $114.80 | 0 | 0 | $160.00 | $0.95 | 0 | 0 |
| $109.89 | 0 | 1 | $165.00 | $1.15 | 10 | 0 |
| $104.99 | 0 | 0 | $170.00 | $1.11 | 0 | 0 |
| $100.08 | 0 | 0 | $175.00 | $1.20 | 0 | 1 |
| $95.18 | 0 | 0 | $180.00 | $1.28 | 0 | 255 |
| $90.27 | 0 | 0 | $185.00 | $1.37 | 0 | 137 |
| $85.37 | 0 | 0 | $190.00 | $1.45 | 0 | 0 |
| $80.47 | 0 | 0 | $195.00 | $2.18 | 1 | 1 |
| $75.97 | 0 | 0 | $200.00 | $5.22 | 126 | 28 |
| $71.48 | 0 | 0 | $205.00 | $2.53 | 0 | 5 |
| $66.99 | 0 | 1 | $210.00 | $3.02 | 0 | 5 |
| $62.50 | 0 | 0 | $215.00 | $8.93 | 25 | 3 |
| $58.19 | 0 | 1 | $220.00 | $10.21 | 27 | 27 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $53.90 | 0 | 0 | $225.00 | $4.90 | 0 | 37 |
| $0.00 | 0 | 0 | $227.50 | $0.00 | 0 | 0 |
| $49.61 | 0 | 0 | $230.00 | $5.60 | 0 | 11 |
| $0.00 | 0 | 0 | $232.50 | $0.00 | 0 | 0 |
| $45.92 | 0 | 0 | $235.00 | $6.90 | 0 | 14 |
| $0.00 | 0 | 0 | $237.50 | $0.00 | 0 | 0 |
| $42.67 | 0 | 0 | $240.00 | $8.65 | 0 | 15 |
| $0.00 | 0 | 0 | $242.50 | $0.00 | 0 | 0 |
| $20.00 | 1 | 0 | $245.00 | $24.00 | 2 | 5 |
| $0.00 | 0 | 0 | $247.50 | $0.00 | 0 | 0 |
| $24.50 | 1 | 0 | $250.00 | $24.13 | 11 | 19 |
| $0.00 | 0 | 0 | $252.50 | $0.00 | 0 | 0 |
| $32.95 | 0 | 0 | $255.00 | $27.40 | 1 | 6 |
| $0.00 | 0 | 0 | $257.50 | $0.00 | 0 | 0 |
| $15.15 | 9 | 1 | $260.00 | $30.50 | 5 | 39 |
| $0.00 | 0 | 0 | $262.50 | $0.00 | 0 | 0 |
| $11.78 | 2 | 0 | $265.00 | $28.80 | 2 | 31 |
| $0.00 | 0 | 0 | $267.50 | $0.00 | 0 | 0 |
| $11.96 | 1 | 0 | $270.00 | $42.35 | 3 | 7 |
| $11.56 | 14 | 1 | $275.00 | $46.53 | 13 | 9 |
| $8.57 | 1,530 | 13 | $280.00 | $46.80 | 2 | 14 |
| $7.72 | 1 | 20 | $285.00 | $29.34 | 0 | 8 |
| $7.40 | 2 | 212 | $290.00 | $32.56 | 0 | 13 |
| $14.89 | 0 | 10 | $295.00 | $35.79 | 0 | 6 |
| $5.60 | 976 | 31 | $300.00 | $39.03 | 0 | 2 |
| $4.99 | 15 | 2 | $305.00 | $42.57 | 0 | 0 |
| $4.71 | 1,203 | 1,005 | $310.00 | $46.12 | 0 | 0 |
| $4.10 | 3 | 19 | $315.00 | $50.03 | 0 | 0 |
| $3.50 | 2 | 14 | $320.00 | $54.10 | 0 | 0 |
| $2.50 | 1 | 7 | $325.00 | $58.17 | 0 | 0 |
| $2.82 | 467 | 758 | $330.00 | $62.24 | 0 | 0 |
| $5.40 | 0 | 0 | $335.00 | $66.32 | 0 | 0 |
| $4.91 | 0 | 1 | $340.00 | $70.83 | 0 | 1 |
| $2.66 | 5 | 7 | $345.00 | $75.34 | 0 | 0 |
| $2.41 | 5 | 455 | $350.00 | $79.86 | 0 | 0 |
| $1.10 | 1 | 2 | $355.00 | $84.45 | 0 | 0 |
| $3.10 | 0 | 1 | $360.00 | $89.06 | 0 | 4 |
| $2.74 | 0 | 1 | $365.00 | $93.70 | 0 | 0 |
| $1.25 | 1 | 17 | $370.00 | $98.45 | 0 | 0 |
| $1.95 | 0 | 76 | $380.00 | $107.95 | 0 | 0 |
| $1.43 | 0 | 33 | $390.00 | $117.46 | 0 | 0 |
Nov 13, 2026 (48个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $129.10 | 0 | 0 | $145.00 | $0.06 | 0 | 0 |
| $124.15 | 0 | 0 | $150.00 | $0.09 | 0 | 0 |
| $119.21 | 0 | 0 | $155.00 | $0.14 | 0 | 0 |
| $114.30 | 0 | 0 | $160.00 | $0.21 | 0 | 0 |
| $109.41 | 0 | 0 | $165.00 | $1.00 | 1 | 0 |
| $104.56 | 0 | 0 | $170.00 | $0.44 | 0 | 250 |
| $99.75 | 0 | 0 | $175.00 | $0.62 | 0 | 250 |
| $94.98 | 0 | 0 | $180.00 | $0.83 | 0 | 264 |
| $90.21 | 0 | 0 | $185.00 | $1.04 | 0 | 137 |
| $85.43 | 0 | 0 | $190.00 | $3.36 | 2 | 0 |
| $80.66 | 0 | 0 | $195.00 | $4.20 | 2 | 1 |
| $76.06 | 0 | 0 | $200.00 | $4.80 | 4 | 25 |
| $71.75 | 0 | 0 | $205.00 | $2.52 | 0 | 5 |
| $67.43 | 0 | 1 | $210.00 | $3.19 | 0 | 6 |
| $63.12 | 0 | 0 | $215.00 | $3.87 | 0 | 3 |
| $59.13 | 0 | 0 | $220.00 | $11.76 | 49 | 36 |
| $55.13 | 0 | 10 | $225.00 | $5.86 | 0 | 8 |
| $51.14 | 0 | 0 | $230.00 | $16.48 | 71 | 6 |
| $27.05 | 1 | 0 | $235.00 | $8.00 | 0 | 5 |
| $24.56 | 2 | 0 | $240.00 | $9.50 | 0 | 0 |
| $22.20 | 4 | 0 | $245.00 | $11.10 | 0 | 1 |
| $17.67 | 6 | 1 | $250.00 | $12.88 | 0 | 9 |
| $34.06 | 0 | 0 | $255.00 | $14.72 | 0 | 4 |
| $15.68 | 49 | 1 | $260.00 | $34.15 | 5 | 28 |
| $28.33 | 0 | 0 | $265.00 | $37.65 | 3 | 1 |
| $11.80 | 70 | 4 | $270.00 | $21.70 | 0 | 0 |
| $23.82 | 0 | 5 | $275.00 | $24.44 | 0 | 0 |
| $13.80 | 1 | 1 | $280.00 | $27.18 | 0 | 1 |
| $8.25 | 2 | 1 | $285.00 | $30.24 | 0 | 0 |
| $17.96 | 0 | 1 | $290.00 | $42.49 | 1 | 7 |
| $16.29 | 0 | 5 | $295.00 | $36.90 | 0 | 2 |
| $14.63 | 0 | 26 | $300.00 | $40.23 | 0 | 5 |
| $5.80 | 1 | 1 | $305.00 | $43.56 | 0 | 0 |
| $4.60 | 4 | 0 | $310.00 | $46.90 | 0 | 0 |
| $10.45 | 0 | 1 | $315.00 | $51.05 | 0 | 0 |
| $3.90 | 30 | 1 | $320.00 | $79.48 | 1 | 1 |
| $8.76 | 0 | 1 | $325.00 | $59.36 | 0 | 0 |
| $7.91 | 0 | 2 | $330.00 | $63.52 | 0 | 0 |
| $7.10 | 0 | 1 | $335.00 | $67.72 | 0 | 0 |
| $6.80 | 1 | 5 | $340.00 | $71.92 | 0 | 0 |
| $5.49 | 0 | 3 | $345.00 | $76.13 | 0 | 0 |
| $4.69 | 0 | 0 | $350.00 | $80.34 | 0 | 0 |
| $4.20 | 0 | 5 | $355.00 | $84.86 | 0 | 0 |
| $3.70 | 0 | 5 | $360.00 | $89.38 | 0 | 0 |
| $3.21 | 0 | 1 | $365.00 | $93.91 | 0 | 0 |
| $2.89 | 0 | 30 | $370.00 | $98.61 | 0 | 0 |
| $2.26 | 0 | 0 | $380.00 | $108.01 | 0 | 0 |
| $0.80 | 9 | 1 | $390.00 | $117.45 | 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 12:39，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 20:02:28 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
推利奥 讨论区 0 条评论