瓦莱罗能源
VLO
444.71
+0.65
+0.15%
瓦莱罗能源
US · VLO
#184 按市值排名
上市于 1970
444.71
+0.65
+0.15%
实时 - 追踪5344个代码 - 心跳于49秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
8744 8691
■ 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53.65%——对应一个标准差的波动区间大约为$379.81–$509.61。
期权隐含区间（约68%概率），27天
$379.81现价 $444.71$509.61
分析师目标价区间（约12个月）
$302.00均值 $420.46$496.00
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 2 $375.00 | 看跌 | $0.10 | 1,775 | 2,030 | 135.86% |
| Oct 9 $460.00 | 看涨 | $0.45 | 1,058 | 1,267 | 100.81% |
| Oct 16 $450.00 | 看涨 | $2.55 | 535 | 553 | 97.31% |
| Oct 16 $465.00 | 看涨 | $0.31 | 507 | 625 | 99.32% |
| Oct 2 $400.00 | 看跌 | $1.60 | 302 | 273 | 104.20% |
| Oct 16 $430.00 | 看跌 | $1.15 | 272 | 335 | 103.09% |
| Oct 2 $380.00 | 看跌 | $0.05 | 269 | 244 | 146.27% |
| Oct 16 $455.00 | 看涨 | $1.47 | 248 | 216 | 98.05% |
| Oct 16 $425.00 | 看跌 | $0.80 | 239 | 293 | 114.54% |
| Oct 2 $422.50 | 看涨 | $0.53 | 235 | 219 | 89.74% |
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 (102个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $252.97 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $247.98 | 0 | 1 | $165.00 | $0.00 | 0 | 0 |
| $242.98 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $237.99 | 0 | 0 | $175.00 | $0.00 | 0 | 1 |
| $232.99 | 0 | 0 | $180.00 | $0.00 | 0 | 0 |
| $228.00 | 0 | 2 | $185.00 | $0.00 | 0 | 0 |
| $223.00 | 0 | 5 | $190.00 | $0.00 | 0 | 0 |
| $218.01 | 0 | 1 | $195.00 | $0.00 | 0 | 0 |
| $213.01 | 0 | 0 | $200.00 | $0.00 | 0 | 1 |
| $208.01 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $203.02 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $198.02 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $193.03 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $188.03 | 0 | 1 | $225.00 | $0.00 | 0 | 0 |
| $183.04 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
| $178.04 | 0 | 0 | $235.00 | $0.00 | 0 | 4 |
| $173.04 | 0 | 6 | $240.00 | $0.00 | 0 | 0 |
| $168.05 | 0 | 0 | $245.00 | $0.00 | 0 | 13 |
| $163.05 | 0 | 1 | $250.00 | $0.00 | 0 | 2 |
| $158.06 | 0 | 0 | $255.00 | $0.00 | 0 | 3 |
| $155.60 | 3 | 0 | $260.00 | $0.00 | 0 | 163 |
| $148.07 | 0 | 5 | $265.00 | $0.00 | 0 | 7 |
| $143.07 | 0 | 0 | $270.00 | $0.00 | 0 | 8 |
| $138.08 | 0 | 0 | $275.00 | $0.01 | 0 | 37 |
| $133.09 | 0 | 1 | $280.00 | $0.01 | 0 | 43 |
| $128.10 | 0 | 1 | $285.00 | $0.01 | 0 | 11 |
| $123.11 | 0 | 8 | $290.00 | $0.02 | 0 | 57 |
| $118.12 | 0 | 4 | $295.00 | $0.03 | 0 | 13 |
| $113.13 | 0 | 3 | $300.00 | $0.04 | 0 | 32 |
| $108.16 | 0 | 16 | $305.00 | $0.06 | 0 | 56 |
| $103.18 | 0 | 5 | $310.00 | $0.03 | 11 | 213 |
| $98.22 | 0 | 2 | $315.00 | $0.11 | 0 | 18 |
| $95.74 | 0 | 0 | $317.50 | $0.13 | 0 | 5 |
| $93.26 | 0 | 3 | $320.00 | $0.30 | 8 | 622 |
| $90.78 | 0 | 2 | $322.50 | $0.16 | 0 | 2 |
| $88.29 | 0 | 15 | $325.00 | $0.18 | 0 | 58 |
| $85.81 | 0 | 1 | $327.50 | $0.19 | 0 | 9 |
| $83.33 | 0 | 35 | $330.00 | $0.10 | 2 | 139 |
| $80.85 | 0 | 1 | $332.50 | $0.23 | 0 | 9 |
| $78.37 | 0 | 6 | $335.00 | $0.24 | 0 | 126 |
| $75.89 | 0 | 0 | $337.50 | $0.26 | 0 | 140 |
| $73.40 | 0 | 99 | $340.00 | $0.38 | 1 | 118 |
| $70.92 | 0 | 0 | $342.50 | $0.29 | 0 | 11 |
| $68.77 | 6 | 32 | $345.00 | $0.19 | 9 | 200 |
| $66.01 | 0 | 0 | $347.50 | $0.38 | 0 | 19 |
| $63.56 | 0 | 23 | $350.00 | $0.25 | 91 | 411 |
| $61.10 | 0 | 3 | $352.50 | $0.46 | 0 | 2 |
| $59.00 | 2 | 26 | $355.00 | $0.37 | 13 | 245 |
| $56.25 | 0 | 3 | $357.50 | $0.47 | 3 | 1,301 |
| $53.85 | 0 | 46 | $360.00 | $0.45 | 93 | 244 |
| $51.46 | 0 | 1 | $362.50 | $0.71 | 1 | 10 |
| $49.06 | 0 | 12 | $365.00 | $0.70 | 7 | 148 |
| $46.66 | 0 | 1 | $367.50 | $0.86 | 10 | 24 |
| $45.40 | 4 | 42 | $370.00 | $0.80 | 32 | 368 |
| $42.03 | 0 | 6 | $372.50 | $1.00 | 1 | 52 |
| $39.74 | 0 | 59 | $375.00 | $1.30 | 203 | 602 |
| $37.51 | 0 | 0 | $377.50 | $1.45 | 44 | 134 |
| $37.60 | 3 | 51 | $380.00 | $1.70 | 167 | 336 |
| $33.11 | 0 | 16 | $382.50 | $2.05 | 12 | 36 |
| $30.92 | 0 | 60 | $385.00 | $2.35 | 44 | 97 |
| $28.72 | 0 | 30 | $387.50 | $2.73 | 20 | 48 |
| $24.10 | 3 | 348 | $390.00 | $3.35 | 26 | 104 |
| $25.00 | 1 | 8 | $392.50 | $3.45 | 10 | 3 |
| $21.25 | 4 | 30 | $395.00 | $4.00 | 22 | 45 |
| $20.82 | 7 | 12 | $397.50 | $5.40 | 20 | 2 |
| $17.84 | 48 | 81 | $400.00 | $6.03 | 127 | 115 |
| $17.54 | 2 | 12 | $402.50 | $5.50 | 18 | 10 |
| $15.95 | 5 | 80 | $405.00 | $7.00 | 23 | 68 |
| $14.00 | 1 | 59 | $407.50 | $8.10 | 60 | 26 |
| $11.75 | 55 | 110 | $410.00 | $9.70 | 54 | 18 |
| $12.58 | 50 | 18 | $412.50 | $10.12 | 41 | 23 |
| $9.20 | 190 | 62 | $415.00 | $13.80 | 131 | 19 |
| $7.68 | 29 | 3 | $417.50 | $11.78 | 5 | 2 |
| $7.34 | 144 | 104 | $420.00 | $15.50 | 26 | 1 |
| $6.54 | 5 | 79 | $422.50 | $17.16 | 0 | 3 |
| $6.05 | 18 | 100 | $425.00 | $16.60 | 1 | 1 |
| $6.40 | 41 | 8 | $427.50 | $20.77 | 0 | 0 |
| $4.00 | 39 | 54 | $430.00 | $22.58 | 0 | 1 |
| $3.60 | 16 | 199 | $432.50 | $24.38 | 0 | 0 |
| $3.25 | 29 | 198 | $435.00 | $26.23 | 0 | 0 |
| $3.12 | 6 | 3 | $437.50 | $28.34 | 0 | 0 |
| $2.35 | 84 | 23 | $440.00 | $29.94 | 10 | 1 |
| $2.24 | 1 | 14 | $442.50 | $32.54 | 0 | 0 |
| $2.33 | 10 | 26 | $445.00 | $34.65 | 0 | 0 |
| $2.40 | 0 | 4 | $447.50 | $36.85 | 0 | 0 |
| $1.38 | 3 | 47 | $450.00 | $39.06 | 0 | 2 |
| $1.45 | 5 | 11 | $452.50 | $41.26 | 0 | 0 |
| $1.57 | 0 | 34 | $455.00 | $43.56 | 0 | 0 |
| $1.35 | 0 | 1 | $457.50 | $45.85 | 0 | 0 |
| $0.62 | 1 | 21 | $460.00 | $48.15 | 0 | 0 |
| $0.91 | 0 | 0 | $462.50 | $50.46 | 0 | 0 |
| $0.52 | 97 | 11 | $465.00 | $52.85 | 0 | 0 |
| $0.67 | 1 | 22 | $467.50 | $55.30 | 0 | 0 |
| $0.62 | 11 | 27 | $470.00 | $57.75 | 0 | 6 |
| $0.59 | 0 | 0 | $472.50 | $60.20 | 0 | 1 |
| $0.48 | 10 | 3 | $475.00 | $62.65 | 0 | 1 |
| $0.51 | 0 | 36 | $477.50 | $65.14 | 0 | 0 |
| $0.12 | 31 | 34 | $480.00 | $67.63 | 0 | 1 |
| $0.43 | 0 | 10 | $490.00 | $77.59 | 0 | 0 |
| $0.38 | 0 | 15 | $500.00 | $87.55 | 0 | 0 |
| $0.32 | 0 | 5 | $510.00 | $97.52 | 0 | 0 |
| $0.05 | 11 | 200 | $520.00 | $107.50 | 0 | 0 |
Oct 2, 2026 (105个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $222.65 | 0 | 2 | $165.00 | $0.00 | 0 | 0 |
| $217.65 | 0 | 1 | $170.00 | $0.00 | 0 | 0 |
| $212.65 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $207.65 | 0 | 1 | $180.00 | $0.00 | 0 | 0 |
| $202.65 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $212.40 | 2 | 0 | $190.00 | $0.00 | 0 | 0 |
| $192.65 | 0 | 4 | $195.00 | $0.00 | 0 | 0 |
| $187.66 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $182.66 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $177.66 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $172.66 | 0 | 0 | $215.00 | $0.00 | 0 | 1 |
| $167.66 | 0 | 1 | $220.00 | $0.00 | 0 | 0 |
| $162.66 | 0 | 1 | $225.00 | $0.00 | 0 | 1 |
| $157.66 | 0 | 3 | $230.00 | $0.00 | 0 | 0 |
| $152.66 | 0 | 0 | $235.00 | $0.00 | 0 | 15 |
| $147.66 | 0 | 0 | $240.00 | $0.00 | 0 | 0 |
| $142.67 | 0 | 1 | $245.00 | $0.00 | 0 | 0 |
| $137.67 | 0 | 1 | $250.00 | $0.00 | 0 | 0 |
| $132.67 | 0 | 0 | $255.00 | $0.00 | 0 | 1 |
| $136.20 | 1 | 2 | $260.00 | $0.00 | 0 | 7 |
| $141.95 | 8 | 7 | $265.00 | $0.00 | 0 | 6 |
| $117.67 | 0 | 2 | $270.00 | $0.00 | 0 | 5 |
| $112.67 | 0 | 1 | $275.00 | $0.00 | 0 | 12 |
| $107.67 | 0 | 1 | $280.00 | $0.00 | 0 | 16 |
| $102.67 | 0 | 1 | $285.00 | $0.00 | 0 | 4 |
| $97.68 | 0 | 1 | $290.00 | $0.29 | 2 | 45 |
| $92.68 | 0 | 6 | $295.00 | $0.34 | 2 | 56 |
| $87.68 | 0 | 11 | $300.00 | $0.08 | 1 | 642 |
| $82.68 | 0 | 0 | $305.00 | $0.00 | 0 | 119 |
| $77.68 | 0 | 6 | $310.00 | $0.09 | 1 | 37 |
| $72.68 | 0 | 0 | $315.00 | $0.50 | 1 | 51 |
| $70.18 | 0 | 2 | $317.50 | $0.55 | 1 | 1 |
| $67.68 | 0 | 3 | $320.00 | $0.00 | 0 | 44 |
| $65.18 | 0 | 0 | $322.50 | $0.00 | 0 | 11 |
| $62.68 | 0 | 1 | $325.00 | $0.23 | 1 | 66 |
| $60.19 | 0 | 5 | $327.50 | $0.00 | 0 | 0 |
| $57.69 | 0 | 21 | $330.00 | $0.03 | 4 | 358 |
| $55.19 | 0 | 2 | $332.50 | $0.01 | 0 | 6 |
| $52.70 | 0 | 9 | $335.00 | $0.02 | 0 | 46 |
| $50.21 | 0 | 38 | $337.50 | $0.02 | 0 | 14 |
| $67.53 | 6 | 46 | $340.00 | $0.05 | 5 | 226 |
| $45.24 | 0 | 0 | $342.50 | $0.06 | 0 | 48 |
| $58.52 | 1 | 6 | $345.00 | $0.05 | 4 | 106 |
| $40.32 | 0 | 0 | $347.50 | $0.13 | 0 | 43 |
| $45.55 | 1 | 12 | $350.00 | $0.05 | 22 | 242 |
| $35.44 | 0 | 1 | $352.50 | $0.07 | 8 | 41 |
| $33.01 | 0 | 11 | $355.00 | $0.05 | 15 | 385 |
| $30.58 | 0 | 15 | $357.50 | $0.11 | 3 | 43 |
| $42.00 | 1 | 13 | $360.00 | $0.05 | 113 | 1,317 |
| $25.72 | 0 | 1 | $362.50 | $0.25 | 1 | 39 |
| $23.32 | 0 | 24 | $365.00 | $0.01 | 35 | 133 |
| $20.94 | 0 | 10 | $367.50 | $0.05 | 13 | 594 |
| $35.57 | 13 | 50 | $370.00 | $0.20 | 63 | 551 |
| $30.91 | 3 | 8 | $372.50 | $0.15 | 21 | 43 |
| $30.67 | 4 | 36 | $375.00 | $0.10 | 1,775 | 2,030 |
| $25.20 | 9 | 27 | $377.50 | $0.13 | 16 | 84 |
| $27.10 | 12 | 81 | $380.00 | $0.05 | 269 | 244 |
| $21.59 | 16 | 122 | $382.50 | $0.20 | 52 | 259 |
| $19.30 | 17 | 220 | $385.00 | $0.25 | 71 | 169 |
| $16.40 | 65 | 48 | $387.50 | $0.45 | 6 | 61 |
| $17.15 | 29 | 339 | $390.00 | $0.45 | 74 | 127 |
| $13.67 | 33 | 87 | $392.50 | $0.85 | 49 | 49 |
| $13.70 | 79 | 250 | $395.00 | $0.84 | 69 | 91 |
| $10.28 | 163 | 53 | $397.50 | $1.20 | 52 | 56 |
| $9.35 | 111 | 311 | $400.00 | $1.60 | 302 | 273 |
| $7.05 | 126 | 274 | $402.50 | $3.00 | 203 | 233 |
| $6.05 | 157 | 266 | $405.00 | $3.21 | 76 | 55 |
| $4.07 | 77 | 52 | $407.50 | $6.95 | 11 | 20 |
| $3.50 | 161 | 515 | $410.00 | $8.05 | 31 | 53 |
| $2.35 | 96 | 148 | $412.50 | $7.15 | 13 | 8 |
| $1.50 | 91 | 262 | $415.00 | $8.95 | 9 | 15 |
| $1.10 | 222 | 261 | $417.50 | $15.40 | 6 | 3 |
| $0.75 | 86 | 832 | $420.00 | $14.50 | 3 | 5 |
| $0.53 | 235 | 219 | $422.50 | $35.22 | 0 | 4 |
| $0.27 | 16 | 98 | $425.00 | $37.68 | 0 | 0 |
| $0.30 | 0 | 17 | $427.50 | $40.14 | 0 | 0 |
| $0.14 | 34 | 199 | $430.00 | $27.90 | 4 | 4 |
| $0.22 | 0 | 12 | $432.50 | $45.06 | 0 | 0 |
| $0.02 | 4 | 64 | $435.00 | $47.52 | 0 | 0 |
| $0.14 | 0 | 9 | $437.50 | $49.98 | 0 | 0 |
| $0.05 | 1 | 80 | $440.00 | $52.45 | 0 | 0 |
| $0.08 | 0 | 42 | $442.50 | $54.93 | 0 | 0 |
| $0.06 | 0 | 48 | $445.00 | $57.41 | 0 | 0 |
| $0.04 | 0 | 7 | $447.50 | $59.90 | 0 | 0 |
| $0.03 | 0 | 54 | $450.00 | $48.20 | 1 | 1 |
| $0.02 | 0 | 5 | $452.50 | $64.89 | 0 | 1 |
| $0.02 | 0 | 13 | $455.00 | $67.39 | 0 | 0 |
| $0.01 | 0 | 13 | $457.50 | $69.89 | 0 | 0 |
| $0.65 | 1 | 39 | $460.00 | $72.39 | 0 | 0 |
| $0.01 | 0 | 0 | $462.50 | $74.89 | 0 | 0 |
| $0.00 | 0 | 4 | $465.00 | $77.39 | 0 | 0 |
| $0.00 | 0 | 1 | $467.50 | $79.89 | 0 | 0 |
| $0.00 | 0 | 6 | $470.00 | $82.39 | 0 | 0 |
| $0.00 | 0 | 0 | $472.50 | $84.89 | 0 | 0 |
| $0.00 | 0 | 5 | $475.00 | $87.39 | 0 | 0 |
| $0.00 | 0 | 0 | $477.50 | $89.89 | 0 | 2 |
| $0.06 | 1 | 220 | $480.00 | $92.39 | 0 | 0 |
| $0.00 | 0 | 66 | $482.50 | $94.89 | 0 | 0 |
| $0.00 | 0 | 74 | $485.00 | $97.39 | 0 | 4 |
| $0.00 | 0 | 0 | $487.50 | $99.89 | 0 | 0 |
| $0.00 | 0 | 84 | $490.00 | $102.39 | 0 | 0 |
| $0.00 | 0 | 21 | $492.50 | $104.89 | 0 | 0 |
| $0.00 | 0 | 6 | $500.00 | $112.39 | 0 | 0 |
| $0.00 | 0 | 1 | $510.00 | $122.39 | 0 | 1 |
| $0.00 | 0 | 4 | $520.00 | $132.39 | 0 | 0 |
Oct 9, 2026 (99个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $268.88 | 0 | 2 | $175.00 | $0.00 | 0 | 0 |
| $263.88 | 0 | 6 | $180.00 | $0.00 | 0 | 0 |
| $258.89 | 0 | 7 | $185.00 | $0.00 | 0 | 0 |
| $253.89 | 0 | 10 | $190.00 | $0.00 | 0 | 0 |
| $248.89 | 0 | 4 | $195.00 | $0.00 | 0 | 0 |
| $243.89 | 0 | 5 | $200.00 | $0.00 | 0 | 0 |
| $238.89 | 0 | 27 | $205.00 | $0.00 | 0 | 0 |
| $233.89 | 0 | 16 | $210.00 | $0.00 | 0 | 4 |
| $228.89 | 0 | 10 | $215.00 | $0.00 | 0 | 3 |
| $223.89 | 0 | 4 | $220.00 | $0.00 | 0 | 20 |
| $218.89 | 0 | 8 | $225.00 | $0.00 | 0 | 6 |
| $213.89 | 0 | 36 | $230.00 | $0.00 | 0 | 6 |
| $208.89 | 0 | 11 | $235.00 | $0.00 | 0 | 0 |
| $203.89 | 0 | 6 | $240.00 | $0.00 | 0 | 0 |
| $198.89 | 0 | 10 | $245.00 | $0.00 | 0 | 0 |
| $193.89 | 0 | 7 | $250.00 | $0.00 | 0 | 0 |
| $188.89 | 0 | 1 | $255.00 | $0.00 | 0 | 2 |
| $183.89 | 0 | 2 | $260.00 | $0.00 | 0 | 0 |
| $178.89 | 0 | 0 | $265.00 | $0.00 | 0 | 8 |
| $173.89 | 0 | 4 | $270.00 | $0.00 | 0 | 0 |
| $168.90 | 0 | 0 | $275.00 | $0.00 | 0 | 0 |
| $163.90 | 0 | 5 | $280.00 | $0.00 | 0 | 0 |
| $158.90 | 0 | 9 | $285.00 | $0.00 | 0 | 12 |
| $153.90 | 0 | 11 | $290.00 | $0.00 | 0 | 17 |
| $148.90 | 0 | 10 | $295.00 | $0.00 | 0 | 10 |
| $143.90 | 0 | 4 | $300.00 | $0.00 | 0 | 109 |
| $138.90 | 0 | 5 | $305.00 | $0.00 | 0 | 17 |
| $133.90 | 0 | 2 | $310.00 | $0.00 | 0 | 9 |
| $128.90 | 0 | 1 | $315.00 | $0.00 | 0 | 11 |
| $126.40 | 0 | 0 | $317.50 | $0.00 | 0 | 0 |
| $123.90 | 0 | 2 | $320.00 | $0.35 | 10 | 139 |
| $121.40 | 0 | 0 | $322.50 | $0.00 | 0 | 0 |
| $118.90 | 0 | 1 | $325.00 | $0.00 | 0 | 16 |
| $116.40 | 0 | 6 | $327.50 | $0.00 | 0 | 0 |
| $113.90 | 0 | 1 | $330.00 | $0.40 | 10 | 247 |
| $111.40 | 0 | 4 | $332.50 | $0.00 | 0 | 0 |
| $108.90 | 0 | 2 | $335.00 | $0.00 | 0 | 53 |
| $106.40 | 0 | 1 | $337.50 | $0.00 | 0 | 26 |
| $103.91 | 0 | 24 | $340.00 | $0.00 | 0 | 272 |
| $101.41 | 0 | 2 | $342.50 | $0.01 | 0 | 42 |
| $98.91 | 0 | 2 | $345.00 | $0.01 | 0 | 70 |
| $96.41 | 0 | 0 | $347.50 | $0.01 | 0 | 0 |
| $93.92 | 0 | 56 | $350.00 | $0.02 | 0 | 61 |
| $91.43 | 0 | 1 | $352.50 | $0.02 | 0 | 22 |
| $88.93 | 0 | 6 | $355.00 | $0.03 | 0 | 382 |
| $86.44 | 0 | 0 | $357.50 | $0.04 | 0 | 53 |
| $83.95 | 0 | 4 | $360.00 | $0.05 | 0 | 164 |
| $81.47 | 0 | 1 | $362.50 | $0.06 | 0 | 63 |
| $78.98 | 0 | 8 | $365.00 | $0.07 | 0 | 75 |
| $76.49 | 0 | 9 | $367.50 | $0.09 | 0 | 14 |
| $74.00 | 0 | 136 | $370.00 | $0.10 | 3 | 362 |
| $71.52 | 0 | 43 | $372.50 | $0.11 | 0 | 71 |
| $69.80 | 2 | 31 | $375.00 | $0.12 | 0 | 250 |
| $66.54 | 0 | 1 | $377.50 | $0.28 | 3 | 225 |
| $62.92 | 1 | 18 | $380.00 | $0.15 | 0 | 191 |
| $61.57 | 0 | 12 | $382.50 | $0.16 | 0 | 26 |
| $59.60 | 21 | 25 | $385.00 | $0.17 | 0 | 284 |
| $56.59 | 0 | 14 | $387.50 | $0.18 | 0 | 48 |
| $51.00 | 20 | 109 | $390.00 | $0.05 | 2 | 378 |
| $51.62 | 0 | 25 | $392.50 | $0.21 | 0 | 84 |
| $49.13 | 0 | 80 | $395.00 | $0.05 | 4 | 98 |
| $46.64 | 0 | 73 | $397.50 | $0.23 | 0 | 944 |
| $42.80 | 6 | 74 | $400.00 | $0.03 | 8 | 394 |
| $41.35 | 4 | 57 | $402.50 | $0.05 | 12 | 119 |
| $37.17 | 20 | 71 | $405.00 | $0.05 | 3 | 155 |
| $36.69 | 0 | 62 | $407.50 | $0.28 | 0 | 71 |
| $33.72 | 25 | 335 | $410.00 | $0.05 | 21 | 143 |
| $30.64 | 5 | 61 | $412.50 | $0.10 | 3 | 62 |
| $27.36 | 2 | 143 | $415.00 | $0.32 | 0 | 123 |
| $26.43 | 48 | 259 | $417.50 | $0.33 | 0 | 45 |
| $23.97 | 53 | 280 | $420.00 | $0.09 | 208 | 261 |
| $22.20 | 8 | 156 | $422.50 | $0.10 | 101 | 70 |
| $18.90 | 3 | 201 | $425.00 | $0.13 | 213 | 252 |
| $15.63 | 1 | 94 | $427.50 | $0.76 | 60 | 74 |
| $12.90 | 11 | 169 | $430.00 | $0.05 | 5 | 40 |
| $11.00 | 9 | 83 | $432.50 | $1.75 | 50 | 85 |
| $8.90 | 20 | 705 | $435.00 | $0.46 | 4 | 47 |
| $6.59 | 34 | 148 | $437.50 | $0.90 | 31 | 31 |
| $4.39 | 43 | 286 | $440.00 | $1.35 | 80 | 116 |
| $3.15 | 23 | 62 | $442.50 | $2.00 | 5 | 34 |
| $1.75 | 128 | 281 | $445.00 | $3.60 | 47 | 71 |
| $1.75 | 49 | 112 | $447.50 | $4.00 | 35 | 4 |
| $0.50 | 97 | 364 | $450.00 | $8.29 | 0 | 27 |
| $0.45 | 34 | 136 | $452.50 | $10.23 | 0 | 2 |
| $0.65 | 5 | 90 | $455.00 | $15.00 | 1 | 5 |
| $0.10 | 2 | 350 | $457.50 | $14.39 | 0 | 0 |
| $0.45 | 1,058 | 1,267 | $460.00 | $16.64 | 0 | 0 |
| $0.15 | 3 | 298 | $462.50 | $18.97 | 0 | 0 |
| $0.05 | 65 | 110 | $465.00 | $21.36 | 0 | 0 |
| $0.05 | 1 | 22 | $467.50 | $23.85 | 0 | 0 |
| $0.01 | 2 | 210 | $470.00 | $26.34 | 0 | 0 |
| $0.20 | 0 | 37 | $472.50 | $28.83 | 0 | 0 |
| $0.19 | 0 | 8 | $475.00 | $31.32 | 0 | 0 |
| $0.17 | 0 | 1 | $480.00 | $36.31 | 0 | 0 |
| $0.15 | 0 | 0 | $485.00 | $41.29 | 0 | 0 |
| $0.05 | 1 | 347 | $490.00 | $46.28 | 0 | 0 |
| $0.10 | 0 | 16 | $500.00 | $56.25 | 0 | 0 |
| $0.06 | 0 | 1 | $510.00 | $66.22 | 0 | 0 |
| $0.02 | 0 | 106 | $520.00 | $76.20 | 0 | 0 |
Oct 16, 2026 (79个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $246.50 | 6 | 11 | $200.00 | $0.00 | 0 | 2 |
| $249.78 | 0 | 4 | $210.00 | $0.00 | 0 | 11 |
| $239.78 | 0 | 6 | $220.00 | $0.00 | 0 | 17 |
| $229.78 | 0 | 1 | $230.00 | $0.00 | 0 | 2 |
| $219.78 | 0 | 6 | $240.00 | $0.00 | 0 | 221 |
| $209.78 | 0 | 5 | $250.00 | $0.00 | 0 | 129 |
| $185.00 | 1 | 3 | $260.00 | $0.35 | 1 | 63 |
| $171.75 | 1 | 5 | $270.00 | $0.00 | 0 | 50 |
| $165.00 | 1 | 8 | $280.00 | $0.00 | 0 | 184 |
| $169.78 | 0 | 3 | $290.00 | $0.00 | 0 | 798 |
| $159.78 | 0 | 16 | $300.00 | $0.10 | 2 | 5,801 |
| $149.78 | 0 | 12 | $310.00 | $0.17 | 1 | 168 |
| $126.95 | 1 | 24 | $320.00 | $0.00 | 0 | 4,058 |
| $112.53 | 1 | 14 | $330.00 | $0.01 | 22 | 1,162 |
| $119.78 | 0 | 120 | $340.00 | $0.20 | 5 | 1,210 |
| $114.78 | 0 | 3 | $345.00 | $0.00 | 0 | 122 |
| $104.42 | 3 | 235 | $350.00 | $0.02 | 15 | 2,230 |
| $107.28 | 0 | 3 | $352.50 | $0.00 | 0 | 12 |
| $104.78 | 0 | 0 | $355.00 | $0.00 | 0 | 202 |
| $102.28 | 0 | 0 | $357.50 | $0.00 | 0 | 25 |
| $86.67 | 5 | 600 | $360.00 | $0.05 | 6 | 601 |
| $84.20 | 5 | 2 | $362.50 | $0.00 | 0 | 28 |
| $94.78 | 0 | 1 | $365.00 | $0.04 | 1 | 975 |
| $92.28 | 0 | 2 | $367.50 | $0.00 | 0 | 26 |
| $73.96 | 2 | 230 | $370.00 | $0.03 | 9 | 1,050 |
| $87.28 | 0 | 6 | $372.50 | $0.00 | 0 | 25 |
| $65.60 | 1 | 26 | $375.00 | $0.03 | 5 | 464 |
| $82.28 | 0 | 35 | $377.50 | $0.01 | 0 | 51 |
| $60.60 | 3 | 232 | $380.00 | $0.05 | 2 | 611 |
| $66.30 | 3 | 176 | $382.50 | $0.02 | 0 | 160 |
| $67.80 | 1 | 169 | $385.00 | $0.02 | 0 | 280 |
| $72.29 | 0 | 15 | $387.50 | $0.03 | 0 | 20 |
| $55.80 | 5 | 218 | $390.00 | $0.18 | 24 | 521 |
| $67.32 | 0 | 25 | $392.50 | $0.16 | 9 | 385 |
| $64.83 | 0 | 529 | $395.00 | $0.05 | 2 | 244 |
| $62.36 | 0 | 17 | $397.50 | $0.11 | 0 | 71 |
| $40.10 | 7 | 686 | $400.00 | $0.07 | 20 | 465 |
| $57.42 | 0 | 43 | $402.50 | $0.21 | 17 | 179 |
| $44.88 | 11 | 73 | $405.00 | $0.07 | 7 | 176 |
| $42.42 | 11 | 128 | $407.50 | $0.16 | 7 | 164 |
| $34.60 | 8 | 777 | $410.00 | $0.19 | 5 | 245 |
| $47.56 | 0 | 53 | $412.50 | $0.20 | 6 | 39 |
| $24.50 | 12 | 253 | $415.00 | $0.35 | 4 | 777 |
| $42.63 | 0 | 33 | $417.50 | $0.69 | 5 | 77 |
| $20.10 | 74 | 934 | $420.00 | $0.45 | 81 | 443 |
| $25.34 | 1 | 37 | $422.50 | $0.77 | 2 | 259 |
| $16.70 | 62 | 83 | $425.00 | $0.80 | 239 | 293 |
| $20.45 | 4 | 36 | $427.50 | $0.65 | 7 | 26 |
| $12.10 | 27 | 213 | $430.00 | $1.15 | 272 | 335 |
| $9.90 | 1 | 222 | $432.50 | $2.72 | 15 | 68 |
| $7.97 | 35 | 119 | $435.00 | $3.08 | 41 | 174 |
| $9.20 | 12 | 65 | $437.50 | $2.65 | 21 | 36 |
| $4.89 | 108 | 448 | $440.00 | $3.77 | 194 | 219 |
| $5.70 | 37 | 48 | $442.50 | $5.35 | 145 | 77 |
| $4.75 | 84 | 241 | $445.00 | $5.50 | 67 | 105 |
| $4.00 | 78 | 68 | $447.50 | $9.38 | 191 | 54 |
| $2.55 | 535 | 553 | $450.00 | $8.43 | 144 | 229 |
| $1.31 | 174 | 80 | $452.50 | $10.14 | 13 | 30 |
| $1.47 | 248 | 216 | $455.00 | $15.96 | 55 | 45 |
| $2.43 | 14 | 66 | $457.50 | $9.50 | 1 | 12 |
| $0.60 | 111 | 241 | $460.00 | $22.50 | 21 | 72 |
| $0.65 | 43 | 86 | $462.50 | $13.00 | 3 | 3 |
| $0.31 | 507 | 625 | $465.00 | $16.88 | 12 | 2 |
| $0.24 | 13 | 20 | $467.50 | $11.92 | 0 | 1 |
| $0.19 | 65 | 195 | $470.00 | $32.50 | 12 | 4 |
| $0.05 | 19 | 50 | $472.50 | $15.48 | 0 | 0 |
| $0.10 | 38 | 115 | $475.00 | $23.00 | 2 | 0 |
| $0.15 | 13 | 25 | $477.50 | $40.00 | 1 | 0 |
| $0.05 | 26 | 160 | $480.00 | $21.77 | 0 | 1 |
| $0.40 | 1 | 21 | $482.50 | $37.70 | 1 | 0 |
| $0.52 | 83 | 625 | $485.00 | $32.50 | 1 | 0 |
| $0.14 | 71 | 12 | $487.50 | $28.56 | 0 | 0 |
| $0.05 | 128 | 418 | $490.00 | $30.83 | 0 | 0 |
| $0.51 | 0 | 0 | $492.50 | $33.27 | 0 | 0 |
| $0.45 | 0 | 0 | $495.00 | $35.71 | 0 | 0 |
| $0.01 | 18 | 242 | $500.00 | $40.59 | 0 | 0 |
| $0.17 | 0 | 7 | $510.00 | $50.43 | 0 | 0 |
| $0.09 | 0 | 1,148 | $520.00 | $60.35 | 0 | 1 |
| $0.05 | 0 | 280 | $530.00 | $70.30 | 0 | 0 |
Oct 23, 2026 (104个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $259.20 | 0 | 1 | $185.00 | $0.00 | 0 | 0 |
| $254.20 | 0 | 4 | $190.00 | $0.00 | 0 | 0 |
| $249.21 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $244.21 | 0 | 2 | $200.00 | $0.00 | 0 | 0 |
| $241.06 | 4 | 0 | $205.00 | $0.00 | 0 | 0 |
| $234.22 | 0 | 8 | $210.00 | $0.00 | 0 | 0 |
| $231.03 | 2 | 1 | $215.00 | $0.00 | 0 | 0 |
| $224.23 | 0 | 3 | $220.00 | $0.00 | 0 | 0 |
| $219.23 | 0 | 3 | $225.00 | $0.00 | 0 | 4 |
| $214.24 | 0 | 4 | $230.00 | $0.00 | 0 | 2 |
| $209.24 | 0 | 0 | $235.00 | $0.00 | 0 | 1 |
| $204.24 | 0 | 0 | $240.00 | $0.00 | 0 | 3 |
| $199.25 | 0 | 0 | $245.00 | $0.00 | 0 | 1 |
| $194.25 | 0 | 2 | $250.00 | $0.00 | 0 | 10 |
| $189.26 | 0 | 3 | $255.00 | $0.00 | 0 | 2 |
| $184.26 | 0 | 1 | $260.00 | $0.00 | 0 | 22 |
| $179.27 | 0 | 0 | $265.00 | $0.00 | 0 | 33 |
| $174.27 | 0 | 3 | $270.00 | $0.00 | 0 | 27 |
| $169.28 | 0 | 1 | $275.00 | $0.00 | 0 | 11 |
| $164.28 | 0 | 2 | $280.00 | $0.00 | 0 | 3 |
| $159.29 | 0 | 1 | $285.00 | $0.00 | 0 | 2 |
| $153.71 | 1 | 2 | $290.00 | $0.01 | 0 | 23 |
| $149.30 | 0 | 4 | $295.00 | $0.01 | 0 | 1 |
| $144.31 | 0 | 4 | $300.00 | $0.01 | 0 | 96 |
| $139.32 | 0 | 5 | $305.00 | $0.02 | 0 | 26 |
| $134.33 | 0 | 1 | $310.00 | $0.02 | 0 | 9 |
| $129.34 | 0 | 2 | $315.00 | $0.03 | 0 | 21 |
| $129.20 | 1 | 4 | $320.00 | $0.04 | 0 | 19 |
| $119.37 | 0 | 1 | $325.00 | $0.06 | 0 | 11 |
| $114.40 | 0 | 6 | $330.00 | $0.07 | 0 | 162 |
| $109.42 | 0 | 4 | $335.00 | $0.10 | 0 | 17 |
| $104.46 | 0 | 82 | $340.00 | $0.13 | 0 | 47 |
| $99.50 | 0 | 6 | $345.00 | $0.17 | 0 | 105 |
| $94.55 | 0 | 47 | $350.00 | $0.10 | 12 | 187 |
| $89.59 | 0 | 12 | $355.00 | $0.19 | 1 | 33 |
| $84.64 | 0 | 42 | $360.00 | $0.29 | 0 | 171 |
| $79.68 | 0 | 12 | $365.00 | $0.33 | 1 | 33 |
| $74.75 | 0 | 37 | $370.00 | $0.45 | 2 | 79 |
| $72.35 | 0 | 0 | $372.50 | $0.49 | 0 | 0 |
| $69.95 | 0 | 20 | $375.00 | $0.45 | 6 | 108 |
| $67.59 | 0 | 1 | $377.50 | $0.72 | 0 | 1 |
| $70.15 | 2 | 69 | $380.00 | $0.70 | 18 | 190 |
| $62.87 | 0 | 0 | $382.50 | $1.01 | 0 | 2 |
| $60.52 | 0 | 26 | $385.00 | $0.75 | 6 | 124 |
| $58.17 | 0 | 0 | $387.50 | $1.30 | 0 | 0 |
| $60.65 | 2 | 85 | $390.00 | $1.00 | 150 | 62 |
| $53.48 | 0 | 1 | $392.50 | $1.60 | 0 | 4 |
| $51.13 | 0 | 45 | $395.00 | $1.49 | 25 | 43 |
| $48.78 | 0 | 0 | $397.50 | $1.90 | 0 | 21 |
| $46.60 | 10 | 190 | $400.00 | $1.80 | 177 | 208 |
| $44.41 | 0 | 2 | $402.50 | $2.52 | 0 | 1 |
| $42.37 | 0 | 26 | $405.00 | $2.47 | 66 | 45 |
| $40.34 | 0 | 0 | $407.50 | $3.46 | 0 | 6 |
| $39.43 | 1 | 52 | $410.00 | $3.10 | 8 | 127 |
| $36.28 | 0 | 2 | $412.50 | $4.39 | 0 | 22 |
| $34.25 | 0 | 41 | $415.00 | $3.85 | 13 | 171 |
| $32.33 | 0 | 1 | $417.50 | $4.00 | 1 | 21 |
| $30.20 | 2 | 78 | $420.00 | $5.20 | 71 | 158 |
| $28.77 | 0 | 0 | $422.50 | $5.78 | 5 | 11 |
| $26.50 | 2 | 34 | $425.00 | $6.50 | 14 | 132 |
| $24.33 | 5 | 12 | $427.50 | $6.75 | 8 | 29 |
| $22.50 | 10 | 54 | $430.00 | $7.70 | 34 | 54 |
| $22.24 | 0 | 5 | $432.50 | $8.64 | 9 | 9 |
| $19.50 | 18 | 39 | $435.00 | $9.57 | 63 | 70 |
| $19.86 | 3 | 11 | $437.50 | $10.54 | 70 | 4 |
| $16.60 | 129 | 163 | $440.00 | $11.90 | 46 | 652 |
| $16.73 | 13 | 38 | $442.50 | $12.78 | 14 | 19 |
| $14.10 | 74 | 44 | $445.00 | $14.73 | 63 | 25 |
| $12.90 | 51 | 27 | $447.50 | $14.64 | 66 | 23 |
| $11.75 | 169 | 269 | $450.00 | $15.90 | 37 | 47 |
| $10.92 | 35 | 136 | $452.50 | $20.06 | 0 | 27 |
| $9.88 | 27 | 54 | $455.00 | $19.12 | 7 | 13 |
| $9.21 | 15 | 13 | $457.50 | $22.85 | 0 | 1 |
| $7.90 | 59 | 203 | $460.00 | $22.90 | 3 | 4 |
| $8.50 | 4 | 27 | $462.50 | $25.92 | 0 | 0 |
| $6.60 | 31 | 78 | $465.00 | $27.71 | 0 | 21 |
| $6.20 | 2 | 5 | $467.50 | $29.50 | 0 | 5 |
| $5.30 | 24 | 159 | $470.00 | $31.30 | 0 | 22 |
| $4.95 | 2 | 8 | $472.50 | $33.26 | 0 | 0 |
| $4.60 | 2 | 121 | $475.00 | $35.27 | 0 | 10 |
| $3.52 | 15 | 224 | $477.50 | $37.27 | 0 | 0 |
| $3.55 | 23 | 92 | $480.00 | $39.33 | 0 | 3 |
| $3.45 | 0 | 1 | $482.50 | $41.58 | 0 | 0 |
| $3.28 | 1 | 25 | $485.00 | $43.82 | 0 | 1 |
| $2.69 | 2 | 12 | $487.50 | $46.06 | 0 | 0 |
| $2.68 | 0 | 196 | $490.00 | $48.31 | 0 | 2 |
| $2.42 | 0 | 0 | $492.50 | $50.55 | 0 | 0 |
| $2.16 | 0 | 2 | $495.00 | $52.80 | 0 | 0 |
| $1.54 | 4 | 10 | $497.50 | $55.04 | 0 | 0 |
| $1.30 | 137 | 28 | $500.00 | $57.29 | 0 | 2 |
| $1.61 | 2 | 0 | $502.50 | $59.69 | 0 | 0 |
| $0.75 | 28 | 56 | $505.00 | $62.10 | 0 | 0 |
| $1.34 | 0 | 0 | $507.50 | $64.50 | 0 | 0 |
| $0.85 | 4 | 9 | $510.00 | $66.91 | 0 | 0 |
| $1.14 | 0 | 0 | $512.50 | $69.31 | 0 | 0 |
| $1.04 | 0 | 4 | $515.00 | $71.72 | 0 | 0 |
| $0.60 | 19 | 0 | $517.50 | $74.12 | 0 | 0 |
| $0.50 | 1 | 87 | $520.00 | $76.53 | 0 | 0 |
| $0.74 | 0 | 0 | $522.50 | $78.93 | 0 | 0 |
| $0.65 | 0 | 64 | $525.00 | $81.34 | 0 | 0 |
| $0.35 | 6 | 0 | $527.50 | $83.75 | 0 | 0 |
| $0.45 | 0 | 129 | $530.00 | $86.17 | 0 | 0 |
| $0.35 | 0 | 0 | $532.50 | $88.59 | 0 | 2 |
| $0.15 | 16 | 50 | $535.00 | $91.01 | 0 | 0 |
Oct 30, 2026 (83个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $249.06 | 0 | 2 | $195.00 | $0.00 | 0 | 0 |
| $244.06 | 0 | 1 | $200.00 | $0.00 | 0 | 1 |
| $239.06 | 0 | 2 | $205.00 | $0.00 | 0 | 0 |
| $234.06 | 0 | 3 | $210.00 | $0.00 | 0 | 0 |
| $229.06 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $224.06 | 0 | 1 | $220.00 | $0.00 | 0 | 0 |
| $219.06 | 0 | 2 | $225.00 | $0.00 | 0 | 2 |
| $214.06 | 0 | 1 | $230.00 | $0.00 | 0 | 0 |
| $209.06 | 0 | 2 | $235.00 | $0.00 | 0 | 2 |
| $204.06 | 0 | 1 | $240.00 | $0.00 | 0 | 2 |
| $199.06 | 0 | 3 | $245.00 | $0.00 | 0 | 0 |
| $194.06 | 0 | 1 | $250.00 | $0.00 | 0 | 1 |
| $189.06 | 0 | 1 | $255.00 | $0.00 | 0 | 0 |
| $184.06 | 0 | 5 | $260.00 | $0.00 | 0 | 40 |
| $179.06 | 0 | 3 | $265.00 | $0.00 | 0 | 38 |
| $174.06 | 0 | 3 | $270.00 | $0.01 | 0 | 3 |
| $169.06 | 0 | 1 | $275.00 | $0.01 | 0 | 1 |
| $164.06 | 0 | 3 | $280.00 | $0.01 | 0 | 0 |
| $159.06 | 0 | 0 | $285.00 | $0.02 | 0 | 3 |
| $154.06 | 0 | 4 | $290.00 | $0.03 | 0 | 1 |
| $149.06 | 0 | 3 | $295.00 | $0.05 | 0 | 1 |
| $144.07 | 0 | 6 | $300.00 | $0.07 | 0 | 47 |
| $139.08 | 0 | 0 | $305.00 | $0.10 | 0 | 2 |
| $134.11 | 0 | 1 | $310.00 | $0.14 | 0 | 2 |
| $129.16 | 0 | 5 | $315.00 | $0.19 | 0 | 12 |
| $124.22 | 0 | 3 | $320.00 | $0.26 | 0 | 23 |
| $119.27 | 0 | 3 | $325.00 | $0.32 | 0 | 89 |
| $114.34 | 0 | 1 | $330.00 | $0.38 | 0 | 96 |
| $109.40 | 0 | 0 | $335.00 | $0.45 | 0 | 29 |
| $104.47 | 0 | 3 | $340.00 | $0.52 | 0 | 194 |
| $99.20 | 1 | 6 | $345.00 | $0.60 | 0 | 70 |
| $94.63 | 0 | 6 | $350.00 | $0.43 | 6 | 103 |
| $89.70 | 0 | 8 | $355.00 | $0.53 | 6 | 50 |
| $84.85 | 0 | 22 | $360.00 | $0.89 | 0 | 89 |
| $80.00 | 0 | 3 | $365.00 | $1.04 | 0 | 538 |
| $75.15 | 0 | 7 | $370.00 | $0.98 | 12 | 54 |
| $70.95 | 1 | 53 | $375.00 | $1.33 | 12 | 65 |
| $65.83 | 0 | 8 | $380.00 | $1.86 | 0 | 172 |
| $61.32 | 0 | 9 | $385.00 | $2.35 | 0 | 67 |
| $58.14 | 4 | 50 | $390.00 | $2.98 | 0 | 47 |
| $52.68 | 0 | 26 | $395.00 | $3.71 | 0 | 86 |
| $49.39 | 1 | 43 | $400.00 | $3.82 | 1 | 99 |
| $44.15 | 0 | 22 | $405.00 | $4.20 | 7 | 85 |
| $40.27 | 0 | 58 | $410.00 | $6.28 | 0 | 104 |
| $38.52 | 2 | 19 | $415.00 | $6.45 | 1 | 32 |
| $33.83 | 8 | 32 | $420.00 | $8.00 | 31 | 35 |
| $0.00 | 0 | 0 | $422.50 | $0.00 | 0 | 0 |
| $29.88 | 0 | 13 | $425.00 | $9.35 | 2 | 76 |
| $28.40 | 0 | 0 | $427.50 | $11.89 | 0 | 2 |
| $27.95 | 2 | 40 | $430.00 | $12.95 | 4 | 39 |
| $25.44 | 0 | 1 | $432.50 | $13.92 | 0 | 5 |
| $23.96 | 0 | 8 | $435.00 | $13.34 | 2 | 13 |
| $22.62 | 0 | 0 | $437.50 | $14.19 | 34 | 100 |
| $21.15 | 28 | 28 | $440.00 | $17.27 | 0 | 10 |
| $20.68 | 1 | 1 | $442.50 | $17.83 | 1 | 0 |
| $19.63 | 7 | 41 | $445.00 | $16.70 | 1 | 29 |
| $17.61 | 0 | 4 | $447.50 | $21.08 | 0 | 2 |
| $16.50 | 2 | 72 | $450.00 | $22.47 | 0 | 40 |
| $15.77 | 5 | 2 | $452.50 | $23.88 | 0 | 1 |
| $14.77 | 2 | 35 | $455.00 | $25.38 | 0 | 24 |
| $13.42 | 0 | 4 | $457.50 | $26.88 | 0 | 6 |
| $12.90 | 25 | 121 | $460.00 | $28.45 | 0 | 4 |
| $11.61 | 0 | 1 | $462.50 | $30.06 | 0 | 0 |
| $12.08 | 6 | 100 | $465.00 | $31.79 | 0 | 0 |
| $10.30 | 100 | 0 | $467.50 | $33.51 | 0 | 0 |
| $9.50 | 63 | 367 | $470.00 | $34.00 | 25 | 14 |
| $8.53 | 0 | 0 | $472.50 | $36.97 | 0 | 0 |
| $7.87 | 0 | 12 | $475.00 | $38.80 | 0 | 0 |
| $7.39 | 0 | 0 | $477.50 | $40.82 | 0 | 0 |
| $7.21 | 2 | 33 | $480.00 | $42.85 | 0 | 2 |
| $6.45 | 0 | 0 | $482.50 | $44.87 | 0 | 0 |
| $5.40 | 16 | 2 | $485.00 | $46.90 | 0 | 0 |
| $4.65 | 2 | 30 | $490.00 | $50.94 | 0 | 1 |
| $4.01 | 2 | 0 | $495.00 | $54.99 | 0 | 0 |
| $3.80 | 3 | 76 | $500.00 | $59.53 | 0 | 4 |
| $3.24 | 0 | 3 | $505.00 | $64.14 | 0 | 0 |
| $2.85 | 0 | 13 | $510.00 | $68.75 | 0 | 1 |
| $2.27 | 22 | 0 | $515.00 | $73.35 | 0 | 0 |
| $2.07 | 0 | 36 | $520.00 | $77.96 | 0 | 0 |
| $1.69 | 0 | 0 | $525.00 | $82.57 | 0 | 0 |
| $1.61 | 0 | 189 | $530.00 | $87.48 | 0 | 0 |
| $1.00 | 1 | 18 | $540.00 | $97.31 | 0 | 1 |
| $0.62 | 21 | 3 | $550.00 | $107.24 | 0 | 2 |
Nov 6, 2026 (82个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $249.06 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $244.06 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $239.06 | 0 | 0 | $205.00 | $0.00 | 0 | 0 |
| $234.07 | 0 | 6 | $210.00 | $0.00 | 0 | 2 |
| $229.07 | 0 | 0 | $215.00 | $0.00 | 0 | 0 |
| $224.08 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $219.09 | 0 | 0 | $225.00 | $0.00 | 0 | 0 |
| $214.10 | 0 | 0 | $230.00 | $0.00 | 0 | 1 |
| $209.11 | 0 | 0 | $235.00 | $0.00 | 0 | 2 |
| $204.12 | 0 | 1 | $240.00 | $0.00 | 0 | 0 |
| $199.13 | 0 | 0 | $245.00 | $0.00 | 0 | 0 |
| $194.15 | 0 | 0 | $250.00 | $0.00 | 0 | 1 |
| $189.16 | 0 | 0 | $255.00 | $0.00 | 0 | 0 |
| $184.17 | 0 | 1 | $260.00 | $0.00 | 0 | 0 |
| $179.18 | 0 | 1 | $265.00 | $0.00 | 0 | 0 |
| $174.20 | 0 | 1 | $270.00 | $0.00 | 0 | 1 |
| $169.21 | 0 | 0 | $275.00 | $0.01 | 0 | 0 |
| $164.23 | 0 | 0 | $280.00 | $0.01 | 0 | 0 |
| $159.24 | 0 | 0 | $285.00 | $0.02 | 0 | 0 |
| $154.27 | 0 | 0 | $290.00 | $0.02 | 0 | 0 |
| $149.29 | 0 | 0 | $295.00 | $0.04 | 0 | 0 |
| $144.32 | 0 | 0 | $300.00 | $0.06 | 0 | 39 |
| $139.36 | 0 | 1 | $305.00 | $0.08 | 0 | 0 |
| $134.40 | 0 | 5 | $310.00 | $0.11 | 0 | 10 |
| $129.46 | 0 | 0 | $315.00 | $0.16 | 0 | 5 |
| $124.54 | 0 | 0 | $320.00 | $0.22 | 0 | 13 |
| $119.63 | 0 | 1 | $325.00 | $0.31 | 0 | 36 |
| $114.75 | 0 | 0 | $330.00 | $0.41 | 0 | 124 |
| $109.90 | 0 | 1 | $335.00 | $1.30 | 1 | 21 |
| $105.08 | 0 | 0 | $340.00 | $0.72 | 0 | 41 |
| $101.50 | 1 | 0 | $345.00 | $0.93 | 0 | 12 |
| $96.70 | 1 | 1 | $350.00 | $1.00 | 1 | 32 |
| $90.87 | 0 | 0 | $355.00 | $1.47 | 0 | 4 |
| $89.36 | 6 | 4 | $360.00 | $1.76 | 0 | 15 |
| $81.45 | 0 | 1 | $365.00 | $2.04 | 0 | 52 |
| $76.75 | 0 | 0 | $370.00 | $2.32 | 0 | 18 |
| $72.04 | 0 | 1 | $375.00 | $2.60 | 0 | 6 |
| $67.80 | 0 | 5 | $380.00 | $3.05 | 2 | 86 |
| $63.57 | 0 | 2 | $385.00 | $3.47 | 103 | 27 |
| $59.33 | 0 | 6 | $390.00 | $4.70 | 1 | 23 |
| $55.17 | 0 | 25 | $395.00 | $5.22 | 1 | 15 |
| $51.49 | 16 | 16 | $400.00 | $6.15 | 10 | 52 |
| $47.41 | 0 | 10 | $405.00 | $7.91 | 0 | 3 |
| $43.82 | 0 | 10 | $410.00 | $9.30 | 0 | 12 |
| $40.22 | 0 | 8 | $415.00 | $9.60 | 1 | 0 |
| $37.14 | 0 | 8 | $420.00 | $11.46 | 2 | 47 |
| $0.00 | 0 | 0 | $422.50 | $0.00 | 0 | 0 |
| $34.06 | 0 | 12 | $425.00 | $12.64 | 1 | 3 |
| $0.00 | 0 | 0 | $427.50 | $0.00 | 0 | 0 |
| $30.98 | 0 | 28 | $430.00 | $14.52 | 2 | 2 |
| $0.00 | 0 | 0 | $432.50 | $0.00 | 0 | 0 |
| $28.25 | 0 | 19 | $435.00 | $18.69 | 0 | 4 |
| $0.00 | 0 | 0 | $437.50 | $0.00 | 0 | 0 |
| $26.30 | 1 | 20 | $440.00 | $19.85 | 2 | 3 |
| $0.00 | 0 | 0 | $442.50 | $0.00 | 0 | 0 |
| $24.40 | 3 | 22 | $445.00 | $21.76 | 1 | 20 |
| $0.00 | 0 | 0 | $447.50 | $0.00 | 0 | 0 |
| $22.30 | 9 | 34 | $450.00 | $26.16 | 0 | 58 |
| $0.00 | 0 | 0 | $452.50 | $0.00 | 0 | 0 |
| $18.65 | 0 | 112 | $455.00 | $29.06 | 0 | 39 |
| $0.00 | 0 | 0 | $457.50 | $0.00 | 0 | 0 |
| $18.10 | 1 | 31 | $460.00 | $31.96 | 0 | 27 |
| $0.00 | 0 | 0 | $462.50 | $0.00 | 0 | 0 |
| $14.68 | 0 | 19 | $465.00 | $35.09 | 0 | 1 |
| $0.00 | 0 | 0 | $467.50 | $0.00 | 0 | 0 |
| $13.40 | 1 | 18 | $470.00 | $38.55 | 0 | 3 |
| $11.61 | 0 | 5 | $475.00 | $42.01 | 0 | 1 |
| $10.08 | 0 | 7 | $480.00 | $45.48 | 0 | 2 |
| $9.01 | 0 | 3 | $485.00 | $49.41 | 0 | 0 |
| $7.94 | 0 | 9 | $490.00 | $53.33 | 0 | 1 |
| $6.70 | 10 | 0 | $495.00 | $57.27 | 0 | 0 |
| $6.61 | 1 | 15 | $500.00 | $61.54 | 0 | 0 |
| $5.43 | 0 | 0 | $505.00 | $65.83 | 0 | 0 |
| $5.00 | 3 | 37 | $510.00 | $70.11 | 0 | 0 |
| $4.22 | 0 | 0 | $515.00 | $74.63 | 0 | 0 |
| $3.81 | 0 | 39 | $520.00 | $79.22 | 0 | 2 |
| $3.40 | 0 | 0 | $525.00 | $83.81 | 0 | 0 |
| $3.05 | 0 | 4 | $530.00 | $88.46 | 0 | 3 |
| $2.60 | 0 | 0 | $540.00 | $98.02 | 0 | 0 |
| $2.16 | 0 | 1 | $550.00 | $109.40 | 1 | 0 |
| $1.40 | 1 | 0 | $560.00 | $117.16 | 0 | 0 |
| $1.15 | 1 | 0 | $570.00 | $127.00 | 0 | 0 |
Nov 13, 2026 (73个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $249.50 | 0 | 0 | $195.00 | $0.09 | 0 | 0 |
| $244.53 | 0 | 0 | $200.00 | $0.10 | 0 | 0 |
| $239.56 | 0 | 1 | $205.00 | $0.11 | 0 | 0 |
| $234.59 | 0 | 0 | $210.00 | $0.13 | 0 | 0 |
| $229.62 | 0 | 0 | $215.00 | $0.15 | 0 | 0 |
| $224.66 | 0 | 0 | $220.00 | $0.17 | 0 | 0 |
| $219.70 | 0 | 0 | $225.00 | $0.19 | 0 | 0 |
| $214.74 | 0 | 0 | $230.00 | $0.21 | 0 | 0 |
| $209.78 | 0 | 1 | $235.00 | $0.24 | 0 | 0 |
| $204.82 | 0 | 0 | $240.00 | $0.27 | 0 | 0 |
| $200.60 | 1 | 0 | $245.00 | $0.30 | 0 | 0 |
| $194.92 | 0 | 1 | $250.00 | $0.34 | 0 | 0 |
| $189.98 | 0 | 0 | $255.00 | $0.37 | 0 | 0 |
| $185.03 | 0 | 1 | $260.00 | $0.42 | 0 | 0 |
| $180.10 | 0 | 0 | $265.00 | $0.46 | 0 | 0 |
| $175.16 | 0 | 0 | $270.00 | $0.51 | 0 | 0 |
| $170.23 | 0 | 0 | $275.00 | $0.57 | 0 | 0 |
| $165.31 | 0 | 0 | $280.00 | $1.08 | 6 | 0 |
| $160.39 | 0 | 0 | $285.00 | $0.69 | 0 | 0 |
| $155.47 | 0 | 0 | $290.00 | $0.76 | 0 | 0 |
| $150.56 | 0 | 0 | $295.00 | $0.84 | 0 | 0 |
| $145.66 | 0 | 0 | $300.00 | $0.92 | 0 | 0 |
| $140.77 | 0 | 0 | $305.00 | $1.01 | 0 | 0 |
| $135.88 | 0 | 0 | $310.00 | $1.10 | 0 | 1 |
| $130.99 | 0 | 0 | $315.00 | $1.21 | 0 | 4 |
| $126.12 | 0 | 0 | $320.00 | $1.32 | 0 | 3 |
| $121.26 | 0 | 0 | $325.00 | $1.11 | 2 | 2 |
| $116.39 | 0 | 0 | $330.00 | $1.31 | 1 | 1 |
| $111.52 | 0 | 0 | $335.00 | $1.67 | 0 | 0 |
| $106.66 | 0 | 3 | $340.00 | $1.79 | 0 | 17 |
| $102.80 | 2 | 5 | $345.00 | $1.91 | 0 | 2 |
| $96.93 | 0 | 3 | $350.00 | $2.03 | 0 | 1 |
| $92.07 | 0 | 0 | $355.00 | $2.15 | 0 | 0 |
| $87.56 | 0 | 0 | $360.00 | $2.63 | 0 | 11 |
| $83.05 | 0 | 2 | $365.00 | $3.11 | 0 | 6 |
| $78.54 | 0 | 1 | $370.00 | $3.10 | 5 | 47 |
| $74.18 | 0 | 2 | $375.00 | $4.21 | 0 | 30 |
| $70.12 | 0 | 1 | $380.00 | $5.14 | 0 | 8 |
| $66.06 | 0 | 2 | $385.00 | $6.06 | 0 | 10 |
| $62.00 | 0 | 3 | $390.00 | $6.99 | 0 | 5 |
| $58.27 | 0 | 6 | $395.00 | $8.25 | 0 | 15 |
| $60.20 | 1 | 3 | $400.00 | $8.40 | 11 | 23 |
| $50.95 | 0 | 4 | $405.00 | $10.90 | 0 | 17 |
| $47.46 | 0 | 6 | $410.00 | $12.40 | 0 | 2 |
| $43.97 | 0 | 2 | $415.00 | $13.90 | 0 | 4 |
| $40.78 | 0 | 13 | $420.00 | $15.70 | 0 | 1 |
| $37.84 | 0 | 14 | $425.00 | $17.75 | 0 | 2 |
| $34.90 | 0 | 3 | $430.00 | $19.80 | 0 | 3 |
| $32.21 | 0 | 15 | $435.00 | $20.62 | 1 | 2 |
| $29.62 | 0 | 20 | $440.00 | $23.12 | 2 | 2 |
| $28.20 | 1 | 14 | $445.00 | $24.70 | 1 | 10 |
| $25.06 | 9 | 16 | $450.00 | $29.77 | 0 | 16 |
| $22.70 | 0 | 8 | $455.00 | $32.57 | 0 | 19 |
| $20.54 | 0 | 19 | $460.00 | $35.40 | 0 | 0 |
| $19.90 | 1 | 12 | $465.00 | $38.57 | 0 | 0 |
| $16.95 | 6 | 10 | $470.00 | $41.74 | 0 | 0 |
| $15.05 | 0 | 4 | $475.00 | $44.91 | 0 | 0 |
| $13.63 | 0 | 23 | $480.00 | $48.49 | 0 | 1 |
| $13.00 | 1 | 5 | $485.00 | $52.06 | 0 | 1 |
| $11.45 | 1 | 14 | $490.00 | $55.76 | 0 | 1 |
| $9.90 | 0 | 0 | $495.00 | $59.77 | 0 | 0 |
| $8.91 | 0 | 14 | $500.00 | $63.79 | 0 | 0 |
| $8.02 | 0 | 0 | $505.00 | $67.89 | 0 | 0 |
| $7.12 | 0 | 12 | $510.00 | $72.01 | 0 | 1 |
| $6.26 | 0 | 0 | $515.00 | $76.16 | 0 | 0 |
| $5.63 | 0 | 23 | $520.00 | $80.54 | 0 | 0 |
| $5.00 | 0 | 0 | $525.00 | $84.92 | 0 | 0 |
| $4.36 | 0 | 6 | $530.00 | $89.30 | 0 | 0 |
| $3.48 | 0 | 0 | $540.00 | $98.45 | 0 | 1 |
| $2.70 | 0 | 6 | $550.00 | $107.71 | 0 | 1 |
| $0.80 | 1 | 15 | $560.00 | $116.60 | 1 | 6 |
| $1.80 | 0 | 0 | $570.00 | $128.62 | 1 | 0 |
| $1.63 | 0 | 0 | $580.00 | $135.90 | 1 | 1 |
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 12:13，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 20:02:21 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
瓦莱罗能源 讨论区 0 条评论