美国联合包裹(UPS)
UPS
97.48
-0.35
-0.36%
美国联合包裹(UPS)
US · UPS
#263 按市值排名
上市于 1999
97.48
-0.35
-0.36%
实时 - 追踪5344个代码 - 心跳于550秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
21360 7818
■ 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 2.7 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37.21%——对应一个标准差的波动区间大约为$87.62–$107.34。
期权隐含区间（约68%概率），27天
$87.62现价 $97.48$107.34
分析师目标价区间（约12个月）
$76.00均值 $114.88$132.00
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 $97.00 | 看涨 | $0.99 | 7,618 | 2,413 | 51.08% |
| Oct 23 $100.00 | 看涨 | $0.50 | 4,503 | 2,328 | 25.73% |
| Oct 23 $100.00 | 看跌 | $3.10 | 1,084 | 38 | 27.51% |
| Oct 23 $95.00 | 看跌 | $0.55 | 653 | 396 | 28.39% |
| Oct 16 $96.00 | 看涨 | $1.83 | 513 | 801 | 69.39% |
| Oct 16 $100.00 | 看涨 | $0.05 | 432 | 1,972 | 45.43% |
| Oct 16 $95.00 | 看跌 | $0.02 | 416 | 4,857 | 57.77% |
| Oct 16 $98.00 | 看涨 | $0.50 | 401 | 731 | 51.01% |
| Oct 2 $93.00 | 看跌 | $0.20 | 390 | 710 | 54.30% |
| Sep 25 $99.00 | 看跌 | $1.29 | 360 | 196 | 23.75% |
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 (46个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $40.47 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $35.48 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $30.48 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $25.48 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $20.49 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $15.49 | 0 | 0 | $85.00 | $0.47 | 2 | 0 |
| $13.50 | 0 | 0 | $87.00 | $0.30 | 1 | 1 |
| $12.50 | 0 | 0 | $88.00 | $0.34 | 1 | 1 |
| $11.50 | 0 | 0 | $89.00 | $0.01 | 0 | 3 |
| $9.10 | 25 | 10 | $90.00 | $0.01 | 0 | 41 |
| $9.53 | 0 | 0 | $91.00 | $0.10 | 1 | 14 |
| $8.54 | 0 | 0 | $92.00 | $0.04 | 14 | 32 |
| $7.56 | 0 | 0 | $93.00 | $0.10 | 10 | 48 |
| $5.35 | 31 | 1 | $94.00 | $0.09 | 17 | 81 |
| $4.45 | 31 | 2 | $95.00 | $0.15 | 144 | 95 |
| $4.73 | 0 | 0 | $96.00 | $0.30 | 127 | 128 |
| $2.70 | 2 | 3 | $97.00 | $0.43 | 198 | 213 |
| $1.86 | 3 | 3 | $98.00 | $0.72 | 180 | 162 |
| $1.45 | 349 | 20 | $99.00 | $1.29 | 360 | 196 |
| $0.94 | 347 | 107 | $100.00 | $1.59 | 234 | 258 |
| $0.51 | 131 | 65 | $101.00 | $2.34 | 30 | 91 |
| $0.34 | 249 | 121 | $102.00 | $3.26 | 37 | 89 |
| $0.18 | 61 | 274 | $103.00 | $4.19 | 11 | 105 |
| $0.10 | 89 | 148 | $104.00 | $4.94 | 1 | 93 |
| $0.05 | 77 | 487 | $105.00 | $4.85 | 0 | 18 |
| $0.03 | 12 | 459 | $106.00 | $5.83 | 0 | 22 |
| $0.04 | 7 | 118 | $107.00 | $6.83 | 0 | 0 |
| $0.03 | 3 | 810 | $108.00 | $7.83 | 0 | 0 |
| $0.03 | 2 | 185 | $109.00 | $8.83 | 0 | 0 |
| $0.04 | 0 | 237 | $110.00 | $9.83 | 0 | 0 |
| $0.04 | 0 | 145 | $111.00 | $10.83 | 0 | 0 |
| $0.03 | 0 | 61 | $112.00 | $11.83 | 0 | 0 |
| $0.03 | 0 | 286 | $113.00 | $12.83 | 0 | 0 |
| $0.03 | 0 | 18 | $114.00 | $13.83 | 0 | 0 |
| $0.03 | 0 | 258 | $115.00 | $14.83 | 0 | 0 |
| $0.03 | 0 | 139 | $116.00 | $15.83 | 0 | 0 |
| $0.01 | 1 | 44 | $117.00 | $16.83 | 0 | 0 |
| $0.03 | 0 | 25 | $118.00 | $17.83 | 0 | 0 |
| $0.03 | 0 | 21 | $119.00 | $18.83 | 0 | 0 |
| $0.02 | 0 | 153 | $120.00 | $19.83 | 0 | 0 |
| $0.02 | 0 | 11 | $121.00 | $20.83 | 0 | 0 |
| $0.02 | 0 | 8 | $125.00 | $24.83 | 0 | 0 |
| $0.01 | 0 | 0 | $130.00 | $29.83 | 0 | 0 |
| $0.01 | 0 | 0 | $135.00 | $34.83 | 0 | 0 |
| $0.01 | 0 | 0 | $140.00 | $39.83 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $44.83 | 0 | 0 |
Oct 2, 2026 (46个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $33.49 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $28.49 | 0 | 2 | $65.00 | $0.00 | 0 | 0 |
| $23.49 | 0 | 1 | $70.00 | $0.00 | 0 | 152 |
| $18.49 | 0 | 1 | $75.00 | $0.00 | 0 | 3 |
| $13.95 | 7 | 6 | $80.00 | $0.00 | 0 | 2 |
| $8.49 | 0 | 1 | $85.00 | $0.00 | 0 | 64 |
| $7.49 | 0 | 1 | $86.00 | $0.00 | 0 | 1 |
| $6.50 | 0 | 0 | $87.00 | $0.00 | 0 | 60 |
| $6.10 | 1 | 3 | $88.00 | $0.02 | 0 | 39 |
| $4.53 | 0 | 1 | $89.00 | $0.01 | 23 | 147 |
| $4.00 | 12 | 87 | $90.00 | $0.01 | 9 | 396 |
| $3.09 | 15 | 39 | $91.00 | $0.04 | 43 | 612 |
| $2.00 | 51 | 99 | $92.00 | $0.07 | 60 | 459 |
| $1.28 | 48 | 174 | $93.00 | $0.20 | 390 | 710 |
| $0.54 | 229 | 438 | $94.00 | $0.50 | 22 | 309 |
| $0.18 | 124 | 1,062 | $95.00 | $1.25 | 26 | 441 |
| $0.08 | 282 | 850 | $96.00 | $2.05 | 9 | 137 |
| $0.03 | 42 | 718 | $97.00 | $2.81 | 4 | 60 |
| $0.01 | 33 | 559 | $98.00 | $4.57 | 0 | 1 |
| $0.01 | 8 | 272 | $99.00 | $5.56 | 0 | 0 |
| $0.01 | 15 | 679 | $100.00 | $6.56 | 0 | 0 |
| $0.04 | 3 | 67 | $101.00 | $7.56 | 0 | 0 |
| $0.01 | 0 | 121 | $102.00 | $8.56 | 0 | 1 |
| $0.00 | 0 | 1,346 | $103.00 | $9.56 | 0 | 0 |
| $0.01 | 3 | 224 | $104.00 | $10.56 | 0 | 0 |
| $0.06 | 3 | 161 | $105.00 | $11.56 | 0 | 0 |
| $0.01 | 9 | 85 | $106.00 | $12.56 | 0 | 0 |
| $0.00 | 0 | 78 | $107.00 | $13.56 | 0 | 0 |
| $0.00 | 0 | 126 | $108.00 | $14.56 | 0 | 0 |
| $0.05 | 1 | 23 | $109.00 | $15.56 | 0 | 0 |
| $0.01 | 2 | 143 | $110.00 | $16.56 | 0 | 0 |
| $0.00 | 0 | 325 | $111.00 | $17.56 | 0 | 0 |
| $0.00 | 0 | 64 | $112.00 | $18.56 | 0 | 0 |
| $0.00 | 0 | 9 | $113.00 | $19.56 | 0 | 0 |
| $0.00 | 0 | 177 | $114.00 | $20.56 | 0 | 0 |
| $0.17 | 1 | 62 | $115.00 | $21.56 | 0 | 0 |
| $0.00 | 0 | 31 | $116.00 | $22.56 | 0 | 0 |
| $0.00 | 0 | 0 | $117.00 | $23.56 | 0 | 0 |
| $0.00 | 0 | 89 | $118.00 | $24.56 | 0 | 0 |
| $0.00 | 0 | 0 | $119.00 | $25.56 | 0 | 0 |
| $0.00 | 0 | 5 | $120.00 | $26.56 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $31.56 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $36.56 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $41.56 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $46.56 | 0 | 0 |
| $0.00 | 0 | 1 | $145.00 | $51.56 | 0 | 0 |
Oct 9, 2026 (49个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $34.16 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $29.16 | 0 | 0 | $65.00 | $0.00 | 0 | 2 |
| $24.16 | 0 | 0 | $70.00 | $0.00 | 0 | 9 |
| $19.16 | 0 | 1 | $75.00 | $0.00 | 0 | 0 |
| $14.16 | 0 | 5 | $80.00 | $0.00 | 0 | 3 |
| $12.16 | 0 | 2 | $82.00 | $0.00 | 0 | 2 |
| $11.16 | 0 | 8 | $83.00 | $0.00 | 0 | 2 |
| $10.39 | 1 | 6 | $84.00 | $0.00 | 0 | 0 |
| $9.16 | 0 | 8 | $85.00 | $0.00 | 0 | 6 |
| $8.47 | 1 | 1 | $86.00 | $0.00 | 0 | 20 |
| $7.16 | 0 | 10 | $87.00 | $0.00 | 0 | 65 |
| $6.17 | 0 | 2 | $88.00 | $0.01 | 0 | 302 |
| $5.18 | 0 | 2 | $89.00 | $0.02 | 0 | 70 |
| $3.96 | 5 | 6 | $90.00 | $0.02 | 0 | 260 |
| $3.19 | 0 | 12 | $91.00 | $0.07 | 24 | 559 |
| $2.20 | 0 | 188 | $92.00 | $0.01 | 35 | 525 |
| $1.50 | 17 | 224 | $93.00 | $0.01 | 204 | 254 |
| $0.70 | 117 | 690 | $94.00 | $0.10 | 43 | 225 |
| $0.10 | 137 | 1,649 | $95.00 | $0.55 | 30 | 378 |
| $0.01 | 153 | 1,023 | $96.00 | $1.91 | 0 | 140 |
| $0.01 | 11 | 563 | $97.00 | $2.88 | 0 | 1 |
| $0.01 | 21 | 500 | $98.00 | $3.88 | 0 | 0 |
| $0.02 | 0 | 298 | $99.00 | $4.87 | 0 | 0 |
| $0.01 | 1 | 1,188 | $100.00 | $5.87 | 0 | 0 |
| $0.00 | 0 | 111 | $101.00 | $6.87 | 0 | 1 |
| $0.00 | 0 | 43 | $102.00 | $7.87 | 0 | 0 |
| $0.00 | 0 | 66 | $103.00 | $8.87 | 0 | 0 |
| $0.00 | 0 | 37 | $104.00 | $9.87 | 0 | 0 |
| $0.01 | 1 | 51 | $105.00 | $10.87 | 0 | 0 |
| $0.00 | 0 | 23 | $106.00 | $11.87 | 0 | 0 |
| $0.00 | 0 | 44 | $107.00 | $12.87 | 0 | 0 |
| $0.00 | 0 | 19 | $108.00 | $13.87 | 0 | 0 |
| $0.00 | 0 | 28 | $109.00 | $14.87 | 0 | 0 |
| $0.00 | 0 | 51 | $110.00 | $15.87 | 0 | 0 |
| $0.00 | 0 | 12 | $111.00 | $16.87 | 0 | 0 |
| $0.00 | 0 | 4 | $112.00 | $17.87 | 0 | 0 |
| $0.00 | 0 | 42 | $113.00 | $18.87 | 0 | 0 |
| $0.00 | 0 | 124 | $114.00 | $19.87 | 0 | 0 |
| $0.00 | 0 | 3 | $115.00 | $20.87 | 0 | 0 |
| $0.00 | 0 | 9 | $116.00 | $21.87 | 0 | 0 |
| $0.00 | 0 | 0 | $117.00 | $22.87 | 0 | 0 |
| $0.00 | 0 | 1 | $118.00 | $23.87 | 0 | 0 |
| $0.00 | 0 | 0 | $119.00 | $24.87 | 0 | 0 |
| $0.00 | 0 | 1 | $120.00 | $25.87 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $30.87 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $35.87 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $40.87 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $45.87 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $50.87 | 0 | 0 |
Oct 16, 2026 (51个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $40.78 | 0 | 0 | $55.00 | $0.01 | 2 | 43 |
| $35.78 | 0 | 0 | $60.00 | $0.01 | 1 | 80 |
| $32.65 | 1 | 1 | $65.00 | $0.00 | 0 | 60 |
| $27.73 | 1 | 1 | $70.00 | $0.01 | 1 | 121 |
| $20.78 | 0 | 3 | $75.00 | $0.00 | 0 | 192 |
| $17.55 | 6 | 34 | $80.00 | $0.00 | 0 | 1,119 |
| $16.63 | 6 | 7 | $81.00 | $0.28 | 1 | 4 |
| $15.57 | 4 | 5 | $82.00 | $0.32 | 1 | 4 |
| $13.98 | 1 | 3 | $83.00 | $0.00 | 0 | 2 |
| $13.62 | 2 | 5 | $84.00 | $0.00 | 0 | 3 |
| $12.90 | 18 | 66 | $85.00 | $0.01 | 3 | 424 |
| $11.72 | 1 | 47 | $86.00 | $0.00 | 0 | 27 |
| $8.78 | 0 | 4 | $87.00 | $0.00 | 0 | 72 |
| $9.43 | 1 | 5 | $88.00 | $0.03 | 12 | 1,347 |
| $8.59 | 1 | 41 | $89.00 | $0.00 | 0 | 464 |
| $7.62 | 29 | 156 | $90.00 | $0.03 | 137 | 12,747 |
| $6.46 | 2 | 9 | $91.00 | $0.01 | 3 | 377 |
| $5.44 | 35 | 103 | $92.00 | $0.02 | 74 | 946 |
| $4.56 | 11 | 369 | $93.00 | $0.01 | 55 | 1,675 |
| $3.79 | 87 | 1,176 | $94.00 | $0.01 | 27 | 521 |
| $2.64 | 287 | 1,537 | $95.00 | $0.02 | 416 | 4,857 |
| $1.83 | 513 | 801 | $96.00 | $0.08 | 32 | 217 |
| $0.99 | 7,618 | 2,413 | $97.00 | $0.31 | 71 | 116 |
| $0.50 | 401 | 731 | $98.00 | $0.52 | 20 | 44 |
| $0.17 | 210 | 755 | $99.00 | $1.25 | 2 | 66 |
| $0.05 | 432 | 1,972 | $100.00 | $2.45 | 31 | 824 |
| $0.04 | 2 | 296 | $101.00 | $5.23 | 0 | 0 |
| $0.01 | 43 | 381 | $102.00 | $6.22 | 0 | 0 |
| $0.00 | 0 | 216 | $103.00 | $7.22 | 0 | 0 |
| $0.06 | 1 | 258 | $104.00 | $8.22 | 0 | 0 |
| $0.01 | 37 | 3,222 | $105.00 | $7.50 | 1 | 339 |
| $0.11 | 1 | 86 | $106.00 | $10.22 | 0 | 0 |
| $0.04 | 1 | 52 | $107.00 | $11.22 | 0 | 0 |
| $0.08 | 1 | 6 | $108.00 | $12.22 | 0 | 0 |
| $0.03 | 1 | 4 | $109.00 | $13.22 | 0 | 0 |
| $0.01 | 47 | 5,506 | $110.00 | $14.22 | 0 | 28 |
| $0.01 | 1 | 3 | $111.00 | $15.22 | 0 | 0 |
| $0.00 | 0 | 0 | $112.00 | $16.22 | 0 | 0 |
| $0.04 | 2 | 1 | $113.00 | $17.22 | 0 | 0 |
| $0.01 | 19 | 1,872 | $115.00 | $19.22 | 0 | 3 |
| $0.01 | 10 | 1,306 | $120.00 | $24.22 | 0 | 0 |
| $0.00 | 0 | 922 | $125.00 | $29.22 | 0 | 0 |
| $0.00 | 0 | 686 | $130.00 | $34.22 | 0 | 0 |
| $0.00 | 0 | 262 | $135.00 | $39.22 | 0 | 0 |
| $0.04 | 1 | 229 | $140.00 | $42.17 | 1 | 0 |
| $0.00 | 0 | 141 | $145.00 | $49.22 | 0 | 0 |
| $0.00 | 0 | 101 | $150.00 | $54.22 | 0 | 0 |
| $0.00 | 0 | 17 | $155.00 | $59.22 | 0 | 0 |
| $0.00 | 0 | 7 | $160.00 | $64.22 | 0 | 0 |
| $0.09 | 1 | 3 | $165.00 | $69.22 | 0 | 0 |
| $0.00 | 0 | 5 | $170.00 | $74.22 | 0 | 0 |
Oct 23, 2026 (50个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $37.83 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $32.83 | 0 | 0 | $65.00 | $0.00 | 0 | 2 |
| $27.83 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $22.83 | 0 | 0 | $75.00 | $0.00 | 0 | 10 |
| $17.83 | 0 | 6 | $80.00 | $0.28 | 1 | 21 |
| $16.83 | 0 | 0 | $81.00 | $0.33 | 1 | 5 |
| $15.83 | 0 | 0 | $82.00 | $0.00 | 0 | 22 |
| $14.83 | 0 | 0 | $83.00 | $0.00 | 0 | 2 |
| $13.83 | 0 | 0 | $84.00 | $0.00 | 0 | 297 |
| $12.83 | 0 | 1 | $85.00 | $0.02 | 5 | 129 |
| $11.83 | 0 | 0 | $86.00 | $0.00 | 0 | 99 |
| $10.83 | 0 | 0 | $87.00 | $0.02 | 194 | 306 |
| $9.84 | 0 | 1 | $88.00 | $0.05 | 12 | 296 |
| $8.85 | 0 | 1 | $89.00 | $0.05 | 19 | 62 |
| $7.86 | 0 | 74 | $90.00 | $0.06 | 31 | 303 |
| $6.92 | 0 | 4 | $91.00 | $0.14 | 1 | 346 |
| $5.98 | 0 | 16 | $92.00 | $0.16 | 156 | 363 |
| $4.11 | 12 | 183 | $93.00 | $0.27 | 173 | 266 |
| $3.61 | 6 | 113 | $94.00 | $0.24 | 120 | 238 |
| $2.62 | 55 | 488 | $95.00 | $0.55 | 653 | 396 |
| $2.18 | 38 | 280 | $96.00 | $0.84 | 259 | 175 |
| $1.62 | 129 | 429 | $97.00 | $1.29 | 109 | 79 |
| $1.15 | 168 | 529 | $98.00 | $1.69 | 30 | 27 |
| $0.78 | 348 | 355 | $99.00 | $2.53 | 39 | 32 |
| $0.50 | 4,503 | 2,328 | $100.00 | $3.10 | 1,084 | 38 |
| $0.30 | 208 | 2,431 | $101.00 | $3.50 | 0 | 0 |
| $0.17 | 218 | 406 | $102.00 | $4.37 | 0 | 1 |
| $0.10 | 31 | 177 | $103.00 | $5.30 | 0 | 0 |
| $0.03 | 12 | 39 | $104.00 | $6.55 | 8 | 0 |
| $0.04 | 35 | 104 | $105.00 | $7.24 | 0 | 0 |
| $0.05 | 0 | 247 | $106.00 | $8.21 | 0 | 0 |
| $0.03 | 0 | 249 | $107.00 | $9.19 | 0 | 0 |
| $0.21 | 2 | 27 | $108.00 | $10.18 | 0 | 0 |
| $0.01 | 13 | 13 | $109.00 | $11.17 | 0 | 0 |
| $0.01 | 2 | 330 | $110.00 | $12.17 | 0 | 0 |
| $0.00 | 0 | 11 | $111.00 | $13.17 | 0 | 0 |
| $0.00 | 0 | 23 | $112.00 | $14.17 | 0 | 0 |
| $0.00 | 0 | 0 | $113.00 | $15.17 | 0 | 0 |
| $0.00 | 0 | 1 | $114.00 | $16.17 | 0 | 0 |
| $0.01 | 10 | 11 | $115.00 | $17.17 | 0 | 0 |
| $0.00 | 0 | 20 | $116.00 | $18.17 | 0 | 0 |
| $0.00 | 0 | 10 | $117.00 | $19.17 | 0 | 0 |
| $0.00 | 0 | 0 | $118.00 | $20.17 | 0 | 0 |
| $0.00 | 0 | 0 | $119.00 | $21.17 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $22.17 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $27.17 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $32.17 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $37.17 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $42.17 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $47.17 | 0 | 0 |
Oct 30, 2026 (45个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $37.85 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $32.87 | 0 | 2 | $65.00 | $0.01 | 0 | 0 |
| $27.89 | 0 | 1 | $70.00 | $0.02 | 0 | 2 |
| $22.93 | 0 | 0 | $75.00 | $0.06 | 0 | 21 |
| $18.00 | 0 | 4 | $80.00 | $0.10 | 5 | 368 |
| $17.03 | 0 | 0 | $81.00 | $0.15 | 0 | 5 |
| $16.06 | 0 | 0 | $82.00 | $0.18 | 0 | 8 |
| $15.09 | 0 | 0 | $83.00 | $0.21 | 0 | 83 |
| $14.12 | 0 | 0 | $84.00 | $0.29 | 3 | 54 |
| $13.17 | 0 | 0 | $85.00 | $0.34 | 21 | 338 |
| $12.23 | 0 | 0 | $86.00 | $0.41 | 19 | 321 |
| $11.31 | 0 | 0 | $87.00 | $0.52 | 52 | 230 |
| $10.45 | 0 | 0 | $88.00 | $0.60 | 8 | 317 |
| $9.59 | 0 | 2 | $89.00 | $0.77 | 10 | 177 |
| $7.85 | 30 | 41 | $90.00 | $0.95 | 107 | 1,115 |
| $7.91 | 0 | 3 | $91.00 | $1.13 | 53 | 401 |
| $8.25 | 1 | 16 | $92.00 | $1.44 | 24 | 449 |
| $6.42 | 0 | 117 | $93.00 | $1.78 | 66 | 277 |
| $5.25 | 122 | 313 | $94.00 | $2.18 | 140 | 549 |
| $4.77 | 95 | 488 | $95.00 | $2.59 | 231 | 442 |
| $4.15 | 24 | 145 | $96.00 | $2.94 | 73 | 132 |
| $3.83 | 87 | 149 | $97.00 | $3.40 | 61 | 118 |
| $3.25 | 235 | 421 | $98.00 | $3.80 | 52 | 44 |
| $2.57 | 190 | 133 | $99.00 | $4.47 | 17 | 24 |
| $2.55 | 251 | 1,514 | $100.00 | $5.02 | 19 | 117 |
| $1.95 | 193 | 191 | $101.00 | $4.24 | 10 | 35 |
| $1.78 | 112 | 600 | $102.00 | $5.86 | 0 | 15 |
| $1.33 | 32 | 254 | $103.00 | $6.59 | 0 | 24 |
| $1.08 | 20 | 112 | $104.00 | $8.00 | 1 | 18 |
| $1.01 | 140 | 909 | $105.00 | $8.13 | 0 | 35 |
| $0.61 | 7 | 1,162 | $106.00 | $8.90 | 0 | 0 |
| $0.60 | 64 | 166 | $107.00 | $9.78 | 0 | 3 |
| $0.53 | 21 | 41 | $108.00 | $10.66 | 0 | 0 |
| $0.47 | 1 | 12 | $109.00 | $11.54 | 0 | 1 |
| $0.32 | 40 | 339 | $110.00 | $11.28 | 16 | 5 |
| $0.42 | 1 | 209 | $111.00 | $13.43 | 0 | 0 |
| $0.27 | 0 | 16 | $112.00 | $14.37 | 0 | 0 |
| $0.34 | 1 | 33 | $113.00 | $15.32 | 0 | 0 |
| $0.13 | 1 | 268 | $115.00 | $17.22 | 0 | 0 |
| $0.01 | 3 | 4 | $120.00 | $22.17 | 0 | 0 |
| $0.01 | 0 | 1 | $125.00 | $27.17 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $32.17 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $37.17 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $42.17 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $47.17 | 0 | 0 |
Nov 6, 2026 (45个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $37.89 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $32.91 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $27.92 | 0 | 0 | $70.00 | $0.00 | 0 | 5 |
| $22.96 | 0 | 0 | $75.00 | $0.03 | 0 | 0 |
| $18.07 | 0 | 0 | $80.00 | $0.13 | 0 | 26 |
| $17.10 | 0 | 0 | $81.00 | $0.17 | 5 | 3 |
| $16.12 | 0 | 0 | $82.00 | $0.17 | 0 | 11 |
| $15.14 | 0 | 0 | $83.00 | $0.26 | 5 | 6 |
| $14.19 | 0 | 0 | $84.00 | $0.27 | 6 | 3 |
| $13.30 | 0 | 0 | $85.00 | $0.24 | 1 | 32 |
| $12.40 | 0 | 1 | $86.00 | $0.32 | 20 | 82 |
| $11.51 | 0 | 0 | $87.00 | $0.35 | 2 | 122 |
| $10.62 | 0 | 0 | $88.00 | $0.77 | 33 | 129 |
| $9.73 | 0 | 2 | $89.00 | $0.97 | 50 | 124 |
| $8.88 | 0 | 0 | $90.00 | $1.06 | 18 | 128 |
| $8.15 | 0 | 0 | $91.00 | $1.34 | 26 | 25 |
| $7.42 | 0 | 62 | $92.00 | $1.59 | 14 | 14 |
| $6.69 | 0 | 39 | $93.00 | $2.07 | 45 | 73 |
| $7.25 | 3 | 20 | $94.00 | $2.36 | 46 | 55 |
| $5.05 | 3 | 71 | $95.00 | $2.85 | 80 | 57 |
| $4.35 | 5 | 19 | $96.00 | $3.17 | 88 | 17 |
| $3.88 | 59 | 117 | $97.00 | $3.64 | 96 | 16 |
| $3.56 | 90 | 127 | $98.00 | $4.15 | 33 | 1 |
| $3.30 | 34 | 78 | $99.00 | $4.25 | 0 | 5 |
| $2.76 | 63 | 217 | $100.00 | $4.02 | 1 | 1 |
| $3.08 | 1 | 37 | $101.00 | $5.45 | 6 | 0 |
| $1.97 | 55 | 62 | $102.00 | $6.08 | 0 | 0 |
| $2.29 | 16 | 96 | $103.00 | $6.78 | 0 | 0 |
| $1.92 | 6 | 71 | $104.00 | $7.50 | 0 | 0 |
| $1.12 | 74 | 51 | $105.00 | $8.23 | 0 | 0 |
| $1.00 | 0 | 13 | $106.00 | $9.03 | 0 | 0 |
| $0.72 | 17 | 31 | $107.00 | $9.85 | 0 | 1 |
| $0.67 | 15 | 24 | $108.00 | $10.68 | 0 | 0 |
| $0.55 | 35 | 1 | $109.00 | $11.52 | 0 | 0 |
| $0.42 | 9 | 156 | $110.00 | $12.42 | 0 | 0 |
| $0.00 | 0 | 0 | $111.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $112.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $113.00 | $0.00 | 0 | 0 |
| $0.34 | 0 | 0 | $115.00 | $17.39 | 0 | 0 |
| $0.31 | 0 | 0 | $120.00 | $22.36 | 0 | 0 |
| $0.28 | 0 | 0 | $125.00 | $27.33 | 0 | 0 |
| $0.25 | 0 | 0 | $130.00 | $32.30 | 0 | 0 |
| $0.22 | 0 | 0 | $135.00 | $37.27 | 0 | 0 |
| $0.18 | 0 | 0 | $140.00 | $42.24 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
Nov 13, 2026 (40个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $37.87 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $32.88 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $27.90 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $22.94 | 0 | 2 | $75.00 | $0.03 | 0 | 0 |
| $18.07 | 0 | 0 | $80.00 | $0.14 | 0 | 4 |
| $17.12 | 0 | 0 | $81.00 | $0.19 | 0 | 0 |
| $16.18 | 0 | 0 | $82.00 | $0.25 | 0 | 2 |
| $15.24 | 0 | 1 | $83.00 | $0.30 | 0 | 1 |
| $14.30 | 0 | 0 | $84.00 | $0.34 | 1 | 13 |
| $13.37 | 0 | 0 | $85.00 | $0.43 | 0 | 15 |
| $12.48 | 0 | 0 | $86.00 | $0.48 | 1 | 5 |
| $11.61 | 0 | 8 | $87.00 | $0.72 | 1 | 70 |
| $10.75 | 0 | 51 | $88.00 | $0.84 | 3 | 27 |
| $9.88 | 0 | 0 | $89.00 | $0.78 | 1 | 18 |
| $9.04 | 0 | 287 | $90.00 | $1.29 | 4 | 90 |
| $8.29 | 0 | 0 | $91.00 | $1.02 | 1 | 14 |
| $7.24 | 10 | 12 | $92.00 | $1.75 | 43 | 20 |
| $6.83 | 0 | 1 | $93.00 | $1.70 | 20 | 55 |
| $6.14 | 0 | 4 | $94.00 | $1.91 | 12 | 27 |
| $5.35 | 157 | 738 | $95.00 | $2.90 | 6 | 22 |
| $4.95 | 39 | 19 | $96.00 | $2.98 | 0 | 6 |
| $4.40 | 38 | 24 | $97.00 | $3.03 | 3 | 2 |
| $3.70 | 10 | 18 | $98.00 | $3.25 | 36 | 10 |
| $3.40 | 37 | 5 | $99.00 | $3.70 | 25 | 1 |
| $3.15 | 42 | 668 | $100.00 | $5.60 | 8 | 21 |
| $2.51 | 7 | 14 | $101.00 | $5.65 | 0 | 0 |
| $2.05 | 19 | 10 | $102.00 | $6.24 | 0 | 2 |
| $1.85 | 332 | 370 | $103.00 | $6.93 | 0 | 2 |
| $2.13 | 6 | 46 | $104.00 | $7.68 | 0 | 0 |
| $1.66 | 40 | 139 | $105.00 | $7.24 | 14 | 2 |
| $1.45 | 30 | 16 | $106.00 | $9.20 | 0 | 0 |
| $1.00 | 16 | 12 | $107.00 | $9.96 | 0 | 0 |
| $0.74 | 3 | 21 | $108.00 | $10.84 | 0 | 0 |
| $0.76 | 12 | 12 | $110.00 | $12.60 | 0 | 0 |
| $0.26 | 0 | 0 | $115.00 | $17.31 | 0 | 0 |
| $0.11 | 0 | 0 | $120.00 | $22.20 | 0 | 0 |
| $0.05 | 0 | 0 | $125.00 | $27.17 | 0 | 0 |
| $0.02 | 0 | 0 | $130.00 | $32.17 | 0 | 0 |
| $0.01 | 0 | 0 | $135.00 | $37.17 | 0 | 0 |
| $0.04 | 7 | 0 | $140.00 | $42.17 | 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 12:20，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 20:02:18 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
美国联合包裹(UPS) 讨论区 0 条评论