联合太平洋铁路
UNP
289.04
+0.33
+0.11%
联合太平洋铁路
US · UNP
#118 按市值排名
上市于 1970
289.04
+0.33
+0.11%
实时 - 追踪5344个代码 - 心跳于218秒前
· 2026-10-16 20:01
✦ 今日期权资金流向
看涨占优
5816 636
■ 看涨成交量■ 看跌成交量
- 今日看涨期权成交量超过看跌期权 9.1 倍以上——当日期权资金流向偏向乐观。
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26.82%——对应一个标准差的波动区间大约为$267.96–$310.12。
期权隐含区间（约68%概率），27天
$267.96现价 $289.04$310.12
分析师目标价区间（约12个月）
$310.00均值 $334.81$363.00
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 $295.00 | 看涨 | $0.20 | 4,430 | 5,048 | 54.09% |
| Oct 23 $290.00 | 看涨 | $5.18 | 411 | 419 | 40.35% |
| Oct 30 $270.00 | 看跌 | $1.55 | 108 | 35 | 35.02% |
| Oct 16 $305.00 | 看涨 | $0.28 | 101 | 404 | 119.10% |
| Oct 16 $280.00 | 看跌 | $0.20 | 95 | 270 | 71.09% |
| Oct 16 $265.00 | 看跌 | $0.30 | 91 | 406 | 174.50% |
| Oct 16 $290.00 | 看涨 | $1.15 | 91 | 1,350 | 37.44% |
| Oct 16 $285.00 | 看涨 | $3.85 | 75 | 1,523 | 33.36% |
| Sep 25 $280.00 | 看涨 | $2.60 | 71 | 17 | 24.20% |
| Oct 2 $272.50 | 看涨 | $1.35 | 48 | 95 | 44.23% |
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 (63个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $127.81 | 0 | 0 | $155.00 | $0.00 | 0 | 1 |
| $122.81 | 0 | 0 | $160.00 | $0.00 | 0 | 2 |
| $117.82 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $112.82 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $107.83 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $102.83 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $97.83 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $92.84 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $87.84 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $82.85 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $77.85 | 0 | 0 | $205.00 | $0.00 | 0 | 2 |
| $72.86 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $67.86 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $62.86 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $57.87 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $52.87 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
| $47.88 | 0 | 0 | $235.00 | $0.00 | 0 | 0 |
| $42.88 | 0 | 0 | $240.00 | $0.00 | 0 | 0 |
| $37.89 | 0 | 0 | $245.00 | $0.00 | 0 | 0 |
| $32.90 | 0 | 0 | $250.00 | $0.01 | 0 | 0 |
| $27.94 | 0 | 0 | $255.00 | $0.05 | 0 | 0 |
| $25.49 | 0 | 0 | $257.50 | $0.09 | 0 | 0 |
| $23.05 | 0 | 3 | $260.00 | $0.05 | 2 | 2 |
| $20.66 | 0 | 0 | $262.50 | $0.09 | 1 | 0 |
| $18.33 | 0 | 1 | $265.00 | $0.38 | 1 | 2 |
| $16.07 | 0 | 0 | $267.50 | $0.50 | 17 | 0 |
| $13.91 | 0 | 0 | $270.00 | $0.82 | 7 | 3 |
| $8.32 | 3 | 0 | $272.50 | $1.45 | 20 | 3 |
| $6.63 | 35 | 9 | $275.00 | $1.74 | 0 | 42 |
| $5.12 | 32 | 5 | $277.50 | $2.70 | 2 | 0 |
| $2.60 | 71 | 17 | $280.00 | $3.10 | 16 | 12 |
| $3.12 | 1 | 7 | $282.50 | $3.75 | 0 | 4 |
| $1.30 | 30 | 34 | $285.00 | $6.81 | 2 | 39 |
| $1.00 | 35 | 32 | $287.50 | $6.74 | 0 | 0 |
| $0.60 | 6 | 26 | $290.00 | $8.30 | 0 | 13 |
| $0.35 | 17 | 3 | $292.50 | $10.40 | 0 | 0 |
| $0.35 | 6 | 30 | $295.00 | $12.66 | 0 | 129 |
| $0.22 | 0 | 1 | $297.50 | $15.04 | 0 | 0 |
| $0.11 | 0 | 14 | $300.00 | $17.52 | 0 | 0 |
| $0.06 | 0 | 1 | $302.50 | $23.09 | 1 | 1 |
| $0.03 | 0 | 13 | $305.00 | $22.52 | 0 | 1 |
| $0.01 | 0 | 0 | $307.50 | $25.02 | 0 | 0 |
| $0.01 | 0 | 16 | $310.00 | $27.52 | 0 | 0 |
| $0.00 | 0 | 0 | $312.50 | $30.02 | 0 | 0 |
| $0.00 | 0 | 6 | $315.00 | $32.52 | 0 | 0 |
| $0.00 | 0 | 0 | $317.50 | $35.02 | 0 | 0 |
| $0.00 | 0 | 3 | $320.00 | $37.52 | 0 | 0 |
| $0.00 | 0 | 0 | $322.50 | $40.02 | 0 | 0 |
| $0.00 | 0 | 10 | $325.00 | $42.52 | 0 | 0 |
| $0.00 | 0 | 0 | $327.50 | $45.02 | 0 | 0 |
| $0.00 | 0 | 186 | $330.00 | $47.52 | 0 | 0 |
| $0.00 | 0 | 5 | $335.00 | $52.52 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $57.52 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $62.52 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $67.52 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $72.52 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $77.52 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $82.52 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $87.52 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $92.52 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $97.52 | 0 | 0 |
| $0.00 | 0 | 0 | $385.00 | $102.52 | 0 | 0 |
| $0.00 | 0 | 1 | $390.00 | $107.52 | 0 | 0 |
Oct 2, 2026 (62个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $117.54 | 0 | 6 | $155.00 | $0.00 | 0 | 2 |
| $112.55 | 0 | 6 | $160.00 | $0.00 | 0 | 4 |
| $107.55 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $102.55 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $97.55 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $92.55 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $87.55 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $82.55 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $77.55 | 0 | 5 | $195.00 | $0.00 | 0 | 0 |
| $72.55 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $67.56 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $62.56 | 0 | 1 | $210.00 | $0.00 | 0 | 0 |
| $56.37 | 1 | 2 | $215.00 | $0.00 | 0 | 0 |
| $51.45 | 1 | 1 | $220.00 | $0.00 | 0 | 0 |
| $46.36 | 2 | 2 | $225.00 | $0.00 | 0 | 0 |
| $41.44 | 2 | 2 | $230.00 | $0.00 | 0 | 0 |
| $37.56 | 0 | 0 | $235.00 | $0.00 | 0 | 0 |
| $32.56 | 0 | 0 | $240.00 | $0.00 | 0 | 0 |
| $27.57 | 0 | 0 | $245.00 | $0.01 | 0 | 0 |
| $25.09 | 0 | 0 | $247.50 | $0.02 | 0 | 0 |
| $22.62 | 0 | 2 | $250.00 | $0.05 | 0 | 1 |
| $20.15 | 0 | 0 | $252.50 | $0.09 | 0 | 0 |
| $17.69 | 0 | 0 | $255.00 | $0.13 | 0 | 11 |
| $15.23 | 0 | 0 | $257.50 | $0.16 | 0 | 1 |
| $12.77 | 0 | 0 | $260.00 | $0.20 | 0 | 44 |
| $10.30 | 0 | 4 | $262.50 | $0.24 | 0 | 43 |
| $7.84 | 0 | 0 | $265.00 | $0.26 | 2 | 13 |
| $5.49 | 0 | 11 | $267.50 | $0.25 | 32 | 120 |
| $2.20 | 25 | 51 | $270.00 | $1.30 | 0 | 27 |
| $1.35 | 48 | 95 | $272.50 | $1.60 | 5 | 46 |
| $0.30 | 1 | 84 | $275.00 | $4.20 | 0 | 75 |
| $0.76 | 3 | 28 | $277.50 | $6.10 | 0 | 4 |
| $0.49 | 0 | 118 | $280.00 | $8.07 | 0 | 11 |
| $0.66 | 2 | 13 | $282.50 | $10.52 | 0 | 0 |
| $0.26 | 35 | 86 | $285.00 | $12.98 | 0 | 0 |
| $0.29 | 0 | 20 | $287.50 | $15.44 | 0 | 0 |
| $0.22 | 0 | 32 | $290.00 | $17.90 | 0 | 0 |
| $0.15 | 0 | 7 | $292.50 | $20.37 | 0 | 0 |
| $0.09 | 0 | 28 | $295.00 | $22.87 | 0 | 0 |
| $0.05 | 0 | 1 | $297.50 | $25.37 | 0 | 0 |
| $0.03 | 0 | 4 | $300.00 | $27.87 | 0 | 0 |
| $0.01 | 0 | 0 | $302.50 | $30.37 | 0 | 0 |
| $0.01 | 0 | 40 | $305.00 | $32.87 | 0 | 0 |
| $0.00 | 0 | 0 | $307.50 | $35.37 | 0 | 0 |
| $0.00 | 0 | 10 | $310.00 | $37.87 | 0 | 0 |
| $0.00 | 0 | 0 | $312.50 | $40.37 | 0 | 0 |
| $0.00 | 0 | 14 | $315.00 | $42.87 | 0 | 0 |
| $0.00 | 0 | 152 | $320.00 | $47.87 | 0 | 0 |
| $0.00 | 0 | 63 | $325.00 | $52.87 | 0 | 0 |
| $0.00 | 0 | 26 | $330.00 | $57.87 | 0 | 0 |
| $0.00 | 0 | 108 | $335.00 | $62.87 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $67.87 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $72.87 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $77.87 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $82.87 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $87.87 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $92.87 | 0 | 0 |
| $0.00 | 0 | 1 | $370.00 | $97.87 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $102.87 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $107.87 | 0 | 0 |
| $0.00 | 0 | 1 | $385.00 | $112.87 | 0 | 0 |
| $0.00 | 0 | 2 | $390.00 | $117.87 | 0 | 0 |
Oct 9, 2026 (59个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $123.21 | 0 | 2 | $155.00 | $0.00 | 0 | 0 |
| $118.21 | 0 | 2 | $160.00 | $0.00 | 0 | 0 |
| $113.21 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $108.22 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $103.22 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $98.22 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $93.22 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $88.22 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $83.22 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $78.22 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $73.22 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $68.22 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $63.22 | 0 | 5 | $215.00 | $0.00 | 0 | 0 |
| $58.22 | 0 | 1 | $220.00 | $0.00 | 0 | 0 |
| $53.22 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $48.22 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
| $43.22 | 0 | 0 | $235.00 | $0.00 | 0 | 0 |
| $38.22 | 0 | 0 | $240.00 | $0.00 | 0 | 0 |
| $33.22 | 0 | 0 | $245.00 | $0.00 | 0 | 0 |
| $28.22 | 0 | 4 | $250.00 | $0.00 | 0 | 6 |
| $25.72 | 0 | 3 | $252.50 | $0.00 | 0 | 0 |
| $23.22 | 0 | 0 | $255.00 | $0.00 | 0 | 0 |
| $20.73 | 0 | 0 | $257.50 | $0.00 | 0 | 41 |
| $18.23 | 0 | 0 | $260.00 | $0.00 | 0 | 22 |
| $15.73 | 0 | 1 | $262.50 | $0.01 | 0 | 40 |
| $13.25 | 0 | 4 | $265.00 | $0.02 | 0 | 65 |
| $10.80 | 0 | 5 | $267.50 | $0.08 | 0 | 61 |
| $8.44 | 0 | 4 | $270.00 | $0.22 | 0 | 64 |
| $5.78 | 1 | 9 | $272.50 | $0.36 | 0 | 58 |
| $3.72 | 0 | 88 | $275.00 | $0.30 | 12 | 58 |
| $1.20 | 4 | 90 | $277.50 | $1.63 | 0 | 12 |
| $0.35 | 1 | 55 | $280.00 | $2.82 | 0 | 5 |
| $0.64 | 0 | 49 | $282.50 | $4.92 | 0 | 0 |
| $0.24 | 0 | 89 | $285.00 | $7.02 | 0 | 0 |
| $0.08 | 0 | 65 | $287.50 | $9.36 | 0 | 0 |
| $0.02 | 0 | 28 | $290.00 | $11.81 | 0 | 0 |
| $0.01 | 0 | 12 | $292.50 | $14.30 | 0 | 0 |
| $0.00 | 0 | 2 | $295.00 | $16.80 | 0 | 0 |
| $0.00 | 0 | 0 | $297.50 | $19.30 | 0 | 0 |
| $0.00 | 0 | 44 | $300.00 | $21.80 | 0 | 0 |
| $0.00 | 0 | 0 | $302.50 | $24.30 | 0 | 0 |
| $0.00 | 0 | 75 | $305.00 | $26.80 | 0 | 0 |
| $0.00 | 0 | 21 | $310.00 | $31.80 | 0 | 0 |
| $0.05 | 4 | 18 | $315.00 | $36.80 | 0 | 0 |
| $0.00 | 0 | 0 | $320.00 | $41.80 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $46.80 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $51.80 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $56.80 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $61.80 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $66.80 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $71.80 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $76.80 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $81.80 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $86.80 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $91.80 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $96.80 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $101.80 | 0 | 0 |
| $0.00 | 0 | 0 | $385.00 | $106.80 | 0 | 0 |
| $0.00 | 0 | 0 | $390.00 | $111.80 | 0 | 0 |
Oct 16, 2026 (66个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $141.43 | 0 | 8 | $145.00 | $0.00 | 0 | 0 |
| $136.43 | 0 | 8 | $150.00 | $0.00 | 0 | 0 |
| $131.43 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $126.43 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $121.43 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $116.43 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $111.43 | 0 | 3 | $175.00 | $0.00 | 0 | 0 |
| $106.43 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $101.43 | 0 | 0 | $185.00 | $0.05 | 1 | 1 |
| $96.43 | 0 | 0 | $190.00 | $0.10 | 1 | 1 |
| $91.43 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $86.43 | 0 | 2 | $200.00 | $0.00 | 0 | 0 |
| $81.43 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $76.43 | 0 | 0 | $210.00 | $0.00 | 0 | 14 |
| $71.43 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $66.43 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $61.43 | 0 | 1 | $225.00 | $0.00 | 0 | 0 |
| $57.48 | 9 | 3 | $230.00 | $0.00 | 0 | 0 |
| $52.48 | 9 | 4 | $235.00 | $0.01 | 0 | 8 |
| $46.43 | 0 | 0 | $240.00 | $0.03 | 0 | 10 |
| $41.46 | 0 | 1 | $245.00 | $0.08 | 0 | 12 |
| $36.55 | 0 | 1 | $250.00 | $0.19 | 0 | 431 |
| $34.12 | 0 | 2 | $252.50 | $0.26 | 0 | 2 |
| $31.68 | 0 | 0 | $255.00 | $0.33 | 0 | 36 |
| $29.25 | 0 | 1 | $257.50 | $0.41 | 0 | 55 |
| $26.82 | 0 | 24 | $260.00 | $0.35 | 2 | 116 |
| $24.39 | 0 | 1 | $262.50 | $0.55 | 0 | 80 |
| $21.96 | 0 | 16 | $265.00 | $0.30 | 91 | 406 |
| $19.54 | 0 | 7 | $267.50 | $0.70 | 0 | 79 |
| $17.11 | 0 | 40 | $270.00 | $0.77 | 0 | 242 |
| $15.35 | 1 | 120 | $272.50 | $0.84 | 0 | 135 |
| $12.23 | 2 | 273 | $275.00 | $0.46 | 14 | 431 |
| $10.92 | 1 | 743 | $277.50 | $0.99 | 0 | 115 |
| $8.65 | 7 | 339 | $280.00 | $0.20 | 95 | 270 |
| $6.30 | 33 | 78 | $282.50 | $0.35 | 3 | 3 |
| $3.85 | 75 | 1,523 | $285.00 | $0.45 | 16 | 154 |
| $2.05 | 19 | 18 | $287.50 | $1.20 | 28 | 28 |
| $1.15 | 91 | 1,350 | $290.00 | $2.95 | 14 | 127 |
| $0.55 | 16 | 231 | $292.50 | $7.16 | 0 | 0 |
| $0.20 | 4,430 | 5,048 | $295.00 | $9.60 | 0 | 51 |
| $0.85 | 0 | 8 | $297.50 | $12.04 | 0 | 0 |
| $0.65 | 3 | 992 | $300.00 | $14.48 | 0 | 21 |
| $0.73 | 0 | 29 | $302.50 | $16.92 | 0 | 0 |
| $0.28 | 101 | 404 | $305.00 | $19.36 | 0 | 9 |
| $0.61 | 0 | 0 | $307.50 | $21.80 | 0 | 0 |
| $0.05 | 6 | 478 | $310.00 | $22.34 | 1 | 4 |
| $0.43 | 0 | 666 | $315.00 | $29.12 | 0 | 0 |
| $1.64 | 1 | 427 | $320.00 | $34.00 | 0 | 0 |
| $0.20 | 0 | 552 | $325.00 | $38.88 | 0 | 0 |
| $0.10 | 0 | 136 | $330.00 | $43.78 | 0 | 0 |
| $0.05 | 0 | 80 | $335.00 | $48.73 | 0 | 0 |
| $0.03 | 0 | 489 | $340.00 | $53.71 | 0 | 0 |
| $0.01 | 0 | 24 | $345.00 | $58.69 | 0 | 0 |
| $0.01 | 0 | 30 | $350.00 | $63.68 | 0 | 0 |
| $0.00 | 0 | 9 | $355.00 | $68.68 | 0 | 0 |
| $0.00 | 0 | 89 | $360.00 | $73.68 | 0 | 0 |
| $0.00 | 0 | 14 | $365.00 | $78.67 | 0 | 0 |
| $0.00 | 0 | 19 | $370.00 | $83.67 | 0 | 0 |
| $0.00 | 0 | 5 | $375.00 | $88.67 | 0 | 0 |
| $0.00 | 0 | 18 | $380.00 | $93.67 | 0 | 0 |
| $0.00 | 0 | 0 | $385.00 | $98.67 | 0 | 0 |
| $0.00 | 0 | 38 | $390.00 | $103.67 | 0 | 0 |
| $0.00 | 0 | 0 | $395.00 | $108.67 | 0 | 0 |
| $0.00 | 0 | 0 | $400.00 | $113.67 | 0 | 0 |
| $0.00 | 0 | 0 | $405.00 | $118.67 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $123.66 | 0 | 0 |
Oct 23, 2026 (64个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $133.71 | 0 | 0 | $155.00 | $0.02 | 0 | 0 |
| $128.71 | 0 | 0 | $160.00 | $0.03 | 0 | 0 |
| $123.71 | 0 | 0 | $165.00 | $0.06 | 0 | 0 |
| $118.71 | 0 | 0 | $170.00 | $0.09 | 0 | 0 |
| $113.72 | 0 | 0 | $175.00 | $0.14 | 0 | 0 |
| $108.74 | 0 | 0 | $180.00 | $0.19 | 0 | 0 |
| $103.77 | 0 | 0 | $185.00 | $0.24 | 0 | 0 |
| $98.80 | 0 | 0 | $190.00 | $0.30 | 0 | 0 |
| $93.84 | 0 | 0 | $195.00 | $0.35 | 0 | 0 |
| $88.88 | 0 | 0 | $200.00 | $0.40 | 0 | 0 |
| $83.92 | 0 | 0 | $205.00 | $0.45 | 0 | 0 |
| $78.97 | 0 | 0 | $210.00 | $0.51 | 0 | 0 |
| $74.01 | 0 | 0 | $215.00 | $0.56 | 0 | 0 |
| $69.06 | 0 | 0 | $220.00 | $0.61 | 0 | 0 |
| $64.10 | 0 | 0 | $225.00 | $0.66 | 0 | 0 |
| $59.15 | 0 | 0 | $230.00 | $0.72 | 0 | 0 |
| $54.19 | 0 | 0 | $235.00 | $0.77 | 0 | 0 |
| $49.24 | 0 | 0 | $240.00 | $0.82 | 0 | 3 |
| $46.76 | 0 | 0 | $242.50 | $0.85 | 0 | 0 |
| $44.29 | 0 | 0 | $245.00 | $0.87 | 0 | 0 |
| $41.81 | 0 | 0 | $247.50 | $0.90 | 0 | 0 |
| $39.33 | 0 | 0 | $250.00 | $0.93 | 0 | 400 |
| $36.86 | 0 | 0 | $252.50 | $0.95 | 0 | 1 |
| $34.38 | 0 | 0 | $255.00 | $0.98 | 0 | 47 |
| $31.90 | 0 | 0 | $257.50 | $1.01 | 0 | 37 |
| $29.43 | 0 | 6 | $260.00 | $0.72 | 11 | 48 |
| $26.95 | 0 | 0 | $262.50 | $1.06 | 0 | 0 |
| $24.47 | 0 | 14 | $265.00 | $0.65 | 17 | 167 |
| $22.01 | 0 | 0 | $267.50 | $1.13 | 0 | 1 |
| $19.67 | 0 | 2 | $270.00 | $1.00 | 2 | 6 |
| $17.63 | 0 | 0 | $272.50 | $1.40 | 3 | 2 |
| $15.60 | 0 | 158 | $275.00 | $2.00 | 26 | 29 |
| $13.58 | 0 | 10 | $277.50 | $2.27 | 27 | 0 |
| $11.09 | 2 | 13 | $280.00 | $2.44 | 7 | 11 |
| $8.88 | 2 | 2 | $282.50 | $3.99 | 0 | 1 |
| $7.99 | 13 | 76 | $285.00 | $4.50 | 13 | 5 |
| $6.90 | 35 | 2 | $287.50 | $6.13 | 0 | 0 |
| $5.18 | 411 | 419 | $290.00 | $7.31 | 0 | 1 |
| $3.86 | 21 | 1 | $292.50 | $8.81 | 0 | 0 |
| $3.20 | 6 | 168 | $295.00 | $10.36 | 0 | 0 |
| $2.98 | 0 | 0 | $297.50 | $12.19 | 0 | 0 |
| $2.10 | 5 | 19 | $300.00 | $14.09 | 0 | 0 |
| $1.55 | 1 | 0 | $302.50 | $15.98 | 0 | 0 |
| $1.67 | 28 | 132 | $305.00 | $17.87 | 0 | 0 |
| $1.45 | 25 | 0 | $307.50 | $20.07 | 0 | 0 |
| $0.87 | 7 | 9 | $310.00 | $23.05 | 1 | 0 |
| $0.44 | 0 | 1 | $312.50 | $24.65 | 0 | 0 |
| $0.31 | 0 | 9 | $315.00 | $27.02 | 0 | 0 |
| $0.22 | 0 | 0 | $317.50 | $29.42 | 0 | 0 |
| $0.15 | 0 | 39 | $320.00 | $31.85 | 0 | 0 |
| $0.07 | 0 | 0 | $325.00 | $36.77 | 0 | 0 |
| $0.03 | 0 | 0 | $330.00 | $41.73 | 0 | 0 |
| $0.01 | 0 | 0 | $335.00 | $46.70 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $51.69 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $56.69 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $61.68 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $66.68 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $71.67 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $76.67 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $81.66 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $86.66 | 0 | 0 |
| $0.00 | 0 | 0 | $380.00 | $91.65 | 0 | 0 |
| $0.00 | 0 | 0 | $385.00 | $96.65 | 0 | 0 |
| $0.00 | 0 | 0 | $390.00 | $101.65 | 0 | 0 |
Oct 30, 2026 (60个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $133.78 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $128.78 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $123.79 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $118.80 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $113.81 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $108.82 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $103.82 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $98.83 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $93.84 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $88.85 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $83.86 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $78.87 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $73.87 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $68.88 | 0 | 2 | $220.00 | $0.00 | 0 | 0 |
| $63.89 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $58.91 | 0 | 1 | $230.00 | $0.01 | 0 | 0 |
| $53.93 | 0 | 0 | $235.00 | $0.03 | 0 | 1 |
| $48.98 | 0 | 0 | $240.00 | $0.06 | 0 | 4 |
| $44.06 | 0 | 0 | $245.00 | $0.13 | 0 | 0 |
| $39.20 | 0 | 0 | $250.00 | $0.27 | 0 | 7 |
| $34.44 | 0 | 0 | $255.00 | $0.50 | 0 | 14 |
| $32.12 | 0 | 0 | $257.50 | $0.67 | 0 | 1 |
| $29.83 | 0 | 4 | $260.00 | $0.30 | 1 | 3 |
| $27.59 | 0 | 0 | $262.50 | $1.14 | 0 | 1 |
| $25.35 | 0 | 1 | $265.00 | $1.40 | 0 | 18 |
| $23.10 | 0 | 0 | $267.50 | $1.65 | 0 | 16 |
| $20.86 | 0 | 3 | $270.00 | $1.55 | 108 | 35 |
| $18.62 | 0 | 0 | $272.50 | $2.15 | 0 | 2 |
| $16.47 | 0 | 157 | $275.00 | $2.50 | 0 | 34 |
| $14.67 | 0 | 0 | $277.50 | $2.50 | 10 | 2 |
| $12.95 | 0 | 26 | $280.00 | $3.98 | 0 | 33 |
| $10.30 | 1 | 21 | $282.50 | $4.82 | 0 | 0 |
| $9.64 | 0 | 6 | $285.00 | $5.66 | 0 | 15 |
| $8.08 | 0 | 13 | $287.50 | $6.60 | 0 | 1 |
| $7.90 | 22 | 57 | $290.00 | $7.26 | 1 | 2 |
| $5.45 | 0 | 0 | $292.50 | $8.98 | 0 | 0 |
| $4.80 | 26 | 103 | $295.00 | $10.50 | 0 | 2 |
| $4.50 | 2 | 22 | $297.50 | $12.35 | 0 | 0 |
| $3.17 | 0 | 9 | $300.00 | $14.20 | 0 | 0 |
| $2.30 | 2 | 6 | $302.50 | $16.06 | 0 | 0 |
| $1.65 | 17 | 5 | $305.00 | $18.01 | 0 | 0 |
| $1.70 | 11 | 3 | $307.50 | $20.20 | 0 | 0 |
| $1.07 | 5 | 10 | $310.00 | $22.39 | 0 | 0 |
| $0.00 | 0 | 0 | $312.50 | $0.00 | 0 | 0 |
| $1.05 | 0 | 163 | $315.00 | $27.11 | 0 | 0 |
| $0.76 | 0 | 0 | $320.00 | $31.83 | 0 | 0 |
| $0.55 | 0 | 22 | $325.00 | $36.64 | 0 | 0 |
| $0.40 | 0 | 0 | $330.00 | $41.50 | 0 | 0 |
| $0.29 | 0 | 1 | $335.00 | $46.41 | 0 | 0 |
| $0.21 | 0 | 0 | $340.00 | $51.35 | 0 | 0 |
| $0.16 | 0 | 0 | $345.00 | $56.32 | 0 | 0 |
| $0.12 | 0 | 0 | $350.00 | $61.30 | 0 | 0 |
| $0.09 | 0 | 0 | $355.00 | $66.29 | 0 | 0 |
| $0.07 | 0 | 0 | $360.00 | $71.29 | 0 | 0 |
| $0.05 | 0 | 0 | $365.00 | $76.29 | 0 | 0 |
| $0.04 | 0 | 0 | $370.00 | $81.29 | 0 | 0 |
| $0.03 | 0 | 0 | $375.00 | $86.29 | 0 | 0 |
| $0.02 | 0 | 0 | $380.00 | $91.29 | 0 | 0 |
| $0.02 | 0 | 0 | $385.00 | $96.29 | 0 | 0 |
| $0.01 | 0 | 0 | $390.00 | $101.29 | 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 | |
| $134.08 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $129.09 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $124.10 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $119.12 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $114.13 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $109.15 | 0 | 0 | $180.00 | $0.01 | 0 | 0 |
| $104.17 | 0 | 0 | $185.00 | $0.02 | 0 | 0 |
| $99.19 | 0 | 0 | $190.00 | $0.03 | 0 | 0 |
| $94.23 | 0 | 0 | $195.00 | $0.05 | 0 | 0 |
| $89.27 | 0 | 0 | $200.00 | $0.09 | 0 | 0 |
| $84.34 | 0 | 0 | $205.00 | $0.14 | 0 | 0 |
| $79.44 | 0 | 0 | $210.00 | $0.23 | 0 | 0 |
| $74.57 | 0 | 0 | $215.00 | $0.35 | 0 | 0 |
| $69.72 | 0 | 0 | $220.00 | $0.49 | 0 | 0 |
| $64.87 | 0 | 0 | $225.00 | $0.62 | 0 | 0 |
| $60.02 | 0 | 0 | $230.00 | $0.76 | 0 | 0 |
| $55.17 | 0 | 0 | $235.00 | $0.90 | 0 | 0 |
| $50.32 | 0 | 0 | $240.00 | $1.04 | 0 | 0 |
| $45.47 | 0 | 0 | $245.00 | $1.18 | 0 | 0 |
| $40.62 | 0 | 0 | $250.00 | $1.31 | 0 | 0 |
| $35.77 | 0 | 1 | $255.00 | $1.45 | 0 | 1 |
| $30.92 | 0 | 0 | $260.00 | $1.59 | 0 | 3 |
| $26.07 | 0 | 1 | $265.00 | $1.73 | 0 | 2 |
| $0.00 | 0 | 0 | $267.50 | $0.00 | 0 | 0 |
| $21.22 | 0 | 0 | $270.00 | $1.87 | 0 | 42 |
| $0.00 | 0 | 0 | $272.50 | $0.00 | 0 | 0 |
| $17.16 | 0 | 13 | $275.00 | $2.80 | 0 | 11 |
| $0.00 | 0 | 0 | $277.50 | $0.00 | 0 | 0 |
| $13.10 | 0 | 36 | $280.00 | $4.51 | 2 | 11 |
| $0.00 | 0 | 0 | $282.50 | $0.00 | 0 | 0 |
| $9.70 | 1 | 2 | $285.00 | $6.07 | 0 | 0 |
| $0.00 | 0 | 0 | $287.50 | $0.00 | 0 | 0 |
| $7.76 | 0 | 8 | $290.00 | $8.41 | 0 | 1 |
| $0.00 | 0 | 0 | $292.50 | $0.00 | 0 | 0 |
| $6.39 | 1 | 8 | $295.00 | $11.01 | 0 | 0 |
| $0.00 | 0 | 0 | $297.50 | $0.00 | 0 | 0 |
| $3.54 | 2 | 16 | $300.00 | $14.48 | 0 | 0 |
| $0.00 | 0 | 0 | $302.50 | $0.00 | 0 | 0 |
| $2.75 | 0 | 174 | $305.00 | $18.46 | 0 | 1 |
| $0.00 | 0 | 0 | $307.50 | $0.00 | 0 | 0 |
| $1.86 | 0 | 0 | $310.00 | $22.60 | 0 | 0 |
| $0.00 | 0 | 0 | $312.50 | $0.00 | 0 | 0 |
| $1.73 | 0 | 0 | $315.00 | $27.48 | 0 | 0 |
| $1.59 | 0 | 0 | $320.00 | $32.36 | 0 | 0 |
| $1.46 | 0 | 0 | $325.00 | $37.23 | 0 | 0 |
| $1.32 | 0 | 0 | $330.00 | $42.11 | 0 | 0 |
| $1.19 | 0 | 0 | $335.00 | $46.99 | 0 | 0 |
| $1.06 | 0 | 0 | $340.00 | $51.87 | 0 | 0 |
| $0.92 | 0 | 0 | $345.00 | $56.75 | 0 | 0 |
| $0.79 | 0 | 0 | $350.00 | $61.64 | 0 | 0 |
| $0.65 | 0 | 0 | $355.00 | $66.53 | 0 | 0 |
| $0.52 | 0 | 0 | $360.00 | $71.43 | 0 | 0 |
| $0.39 | 0 | 0 | $365.00 | $76.35 | 0 | 0 |
| $0.29 | 0 | 0 | $370.00 | $81.30 | 0 | 0 |
| $0.21 | 0 | 0 | $375.00 | $86.29 | 0 | 0 |
| $0.16 | 0 | 0 | $380.00 | $91.29 | 0 | 0 |
| $0.11 | 0 | 0 | $385.00 | $96.29 | 0 | 0 |
| $0.08 | 0 | 0 | $390.00 | $101.29 | 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 | |
| $134.17 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $129.18 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $124.20 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $119.21 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $114.23 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $109.25 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $104.26 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $99.28 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $94.29 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $89.31 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $84.32 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $79.34 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $74.36 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $69.38 | 0 | 0 | $220.00 | $0.01 | 0 | 0 |
| $64.41 | 0 | 0 | $225.00 | $0.02 | 0 | 0 |
| $59.44 | 0 | 0 | $230.00 | $0.04 | 0 | 0 |
| $54.50 | 0 | 0 | $235.00 | $0.08 | 0 | 0 |
| $49.60 | 0 | 0 | $240.00 | $0.16 | 0 | 0 |
| $44.75 | 0 | 0 | $245.00 | $0.30 | 0 | 0 |
| $39.99 | 0 | 0 | $250.00 | $0.40 | 4 | 56 |
| $35.42 | 0 | 0 | $255.00 | $0.94 | 0 | 53 |
| $30.85 | 0 | 0 | $260.00 | $1.36 | 0 | 1 |
| $26.28 | 0 | 0 | $265.00 | $1.78 | 0 | 0 |
| $21.71 | 0 | 0 | $270.00 | $1.83 | 15 | 415 |
| $17.63 | 0 | 3 | $275.00 | $3.10 | 0 | 6 |
| $14.28 | 0 | 2 | $280.00 | $4.75 | 0 | 1 |
| $11.08 | 0 | 1 | $285.00 | $6.55 | 0 | 1 |
| $8.25 | 0 | 0 | $290.00 | $8.73 | 0 | 1 |
| $5.95 | 0 | 76 | $295.00 | $11.44 | 0 | 1 |
| $4.43 | 0 | 9 | $300.00 | $14.94 | 0 | 1 |
| $3.28 | 0 | 152 | $305.00 | $20.50 | 2 | 0 |
| $2.14 | 0 | 0 | $310.00 | $22.73 | 0 | 0 |
| $1.93 | 0 | 0 | $315.00 | $27.54 | 0 | 0 |
| $1.72 | 0 | 1 | $320.00 | $32.34 | 0 | 0 |
| $1.66 | 0 | 0 | $325.00 | $37.29 | 0 | 0 |
| $1.60 | 0 | 0 | $330.00 | $42.24 | 0 | 0 |
| $1.54 | 0 | 0 | $335.00 | $47.18 | 0 | 0 |
| $1.48 | 0 | 0 | $340.00 | $52.13 | 0 | 0 |
| $1.42 | 0 | 0 | $345.00 | $57.07 | 0 | 0 |
| $1.36 | 0 | 0 | $350.00 | $62.02 | 0 | 0 |
| $1.30 | 0 | 0 | $355.00 | $66.97 | 0 | 0 |
| $1.24 | 0 | 0 | $360.00 | $71.91 | 0 | 0 |
| $1.18 | 0 | 0 | $365.00 | $76.86 | 0 | 0 |
| $1.12 | 0 | 0 | $370.00 | $81.81 | 0 | 0 |
| $1.07 | 0 | 0 | $375.00 | $86.76 | 0 | 0 |
| $1.01 | 0 | 0 | $380.00 | $91.71 | 0 | 0 |
| $0.95 | 0 | 0 | $385.00 | $96.66 | 0 | 0 |
| $0.89 | 0 | 0 | $390.00 | $101.61 | 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 12:06，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 20:01:22 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
联合太平洋铁路 讨论区 0 条评论