埃克森美孚
XOM
178.98
+4.30
+2.46%
埃克森美孚
US · XOM
#23 按市值排名
上市于 1970
178.98
+4.30
+2.46%
实时 - 追踪5344个代码 - 心跳于397秒前
· 2026-10-16 19:57
✦ 今日期权资金流向
看涨占优
72468 23267
■ 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 3.1 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29.02%——对应一个标准差的波动区间大约为$164.85–$193.11。
期权隐含区间（约68%概率），27天
$164.85现价 $178.98$193.11
分析师目标价区间（约12个月）
$155.00均值 $172.44$185.00
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 23 $197.50 | 看涨 | $0.13 | 10,481 | 33 | 39.26% |
| Sep 25 $175.00 | 看涨 | $0.13 | 10,462 | 1,964 | 32.38% |
| Oct 16 $180.00 | 看涨 | $0.07 | 6,489 | 17,634 | 60.32% |
| Oct 16 $175.00 | 看涨 | $1.13 | 4,232 | 8,153 | 54.06% |
| Oct 16 $175.00 | 看跌 | $1.23 | 3,311 | 2,349 | 50.98% |
| Oct 23 $190.00 | 看涨 | $0.30 | 2,768 | 408 | 32.88% |
| Oct 2 $165.00 | 看涨 | $0.52 | 2,425 | 3,624 | 48.04% |
| Oct 23 $185.00 | 看涨 | $0.88 | 2,174 | 1,850 | 28.85% |
| Sep 25 $165.00 | 看涨 | $1.79 | 2,099 | 1,403 | 27.03% |
| Oct 23 $180.00 | 看涨 | $2.32 | 1,938 | 2,223 | 28.55% |
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 | |
| $83.39 | 0 | 0 | $80.00 | $0.00 | 0 | 2 |
| $78.39 | 0 | 0 | $85.00 | $0.00 | 0 | 22 |
| $73.40 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $68.40 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $63.41 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $58.41 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $53.41 | 0 | 0 | $110.00 | $0.00 | 0 | 63 |
| $48.42 | 0 | 0 | $115.00 | $0.00 | 0 | 4 |
| $43.42 | 0 | 0 | $120.00 | $0.00 | 0 | 1 |
| $38.43 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $33.07 | 1 | 51 | $130.00 | $0.00 | 0 | 17 |
| $28.44 | 0 | 1 | $135.00 | $0.00 | 0 | 120 |
| $24.44 | 0 | 4 | $139.00 | $0.00 | 0 | 15 |
| $23.44 | 0 | 4 | $140.00 | $0.00 | 0 | 46 |
| $22.45 | 0 | 2 | $141.00 | $0.01 | 0 | 29 |
| $21.45 | 0 | 0 | $142.00 | $0.03 | 1 | 106 |
| $20.46 | 0 | 0 | $143.00 | $0.08 | 2 | 30 |
| $19.47 | 0 | 0 | $144.00 | $0.41 | 2 | 89 |
| $18.48 | 0 | 55 | $145.00 | $0.09 | 20 | 167 |
| $17.50 | 0 | 11 | $146.00 | $0.05 | 259 | 121 |
| $16.52 | 0 | 1 | $147.00 | $0.05 | 4 | 92 |
| $15.54 | 0 | 50 | $148.00 | $0.06 | 6 | 122 |
| $14.57 | 0 | 2 | $149.00 | $0.05 | 3 | 65 |
| $12.34 | 259 | 25 | $150.00 | $0.13 | 127 | 270 |
| $10.04 | 5 | 44 | $152.50 | $0.16 | 607 | 817 |
| $8.25 | 12 | 490 | $155.00 | $0.44 | 216 | 1,354 |
| $5.70 | 20 | 169 | $157.50 | $0.65 | 613 | 974 |
| $4.40 | 92 | 396 | $160.00 | $1.27 | 627 | 1,035 |
| $2.78 | 560 | 715 | $162.50 | $2.77 | 229 | 612 |
| $1.79 | 2,099 | 1,403 | $165.00 | $4.20 | 100 | 306 |
| $1.03 | 1,562 | 1,188 | $167.50 | $6.00 | 6 | 46 |
| $0.52 | 1,657 | 2,926 | $170.00 | $7.71 | 1 | 180 |
| $0.19 | 1,430 | 1,040 | $172.50 | $9.84 | 3 | 1 |
| $0.13 | 10,462 | 1,964 | $175.00 | $11.80 | 0 | 6 |
| $0.05 | 144 | 814 | $177.50 | $14.24 | 0 | 0 |
| $0.05 | 29 | 989 | $180.00 | $16.73 | 0 | 0 |
| $0.02 | 6 | 207 | $182.50 | $19.23 | 0 | 0 |
| $0.03 | 4 | 866 | $185.00 | $21.73 | 0 | 0 |
| $0.00 | 0 | 63 | $187.50 | $24.23 | 0 | 0 |
| $0.01 | 1 | 78 | $190.00 | $26.73 | 0 | 0 |
| $0.00 | 0 | 21 | $192.50 | $29.23 | 0 | 0 |
| $0.00 | 0 | 1,170 | $195.00 | $31.73 | 0 | 0 |
| $0.00 | 0 | 71 | $197.50 | $34.23 | 0 | 0 |
| $0.00 | 0 | 114 | $200.00 | $36.73 | 0 | 0 |
| $0.00 | 0 | 2 | $205.00 | $41.73 | 0 | 0 |
| $0.00 | 0 | 5 | $210.00 | $46.73 | 0 | 0 |
Oct 2, 2026 (44个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $83.60 | 4 | 4 | $80.00 | $0.01 | 5 | 6 |
| $78.61 | 5 | 23 | $85.00 | $0.11 | 5 | 5 |
| $73.19 | 2 | 37 | $90.00 | $0.00 | 0 | 1 |
| $68.21 | 2 | 32 | $95.00 | $0.00 | 0 | 1 |
| $63.24 | 6 | 30 | $100.00 | $0.00 | 0 | 0 |
| $58.26 | 6 | 18 | $105.00 | $0.00 | 0 | 0 |
| $53.36 | 4 | 3 | $110.00 | $0.00 | 0 | 1 |
| $48.33 | 7 | 4 | $115.00 | $0.00 | 0 | 0 |
| $43.41 | 3 | 3 | $120.00 | $0.00 | 0 | 4 |
| $38.38 | 3 | 4 | $125.00 | $0.00 | 0 | 2 |
| $33.46 | 1 | 53 | $130.00 | $0.00 | 0 | 0 |
| $28.76 | 1 | 22 | $135.00 | $0.00 | 0 | 28 |
| $23.30 | 1 | 8 | $140.00 | $0.00 | 0 | 105 |
| $20.89 | 0 | 2 | $142.00 | $0.00 | 0 | 10 |
| $19.89 | 0 | 2 | $143.00 | $0.00 | 0 | 23 |
| $18.89 | 0 | 1 | $144.00 | $0.00 | 0 | 9 |
| $17.89 | 0 | 10 | $145.00 | $0.01 | 5 | 627 |
| $16.89 | 0 | 7 | $146.00 | $0.00 | 0 | 12 |
| $15.89 | 0 | 22 | $147.00 | $0.05 | 24 | 101 |
| $14.89 | 0 | 6 | $148.00 | $0.03 | 2 | 385 |
| $13.90 | 0 | 2 | $149.00 | $0.15 | 20 | 156 |
| $14.45 | 8 | 304 | $150.00 | $0.01 | 14 | 6,994 |
| $10.80 | 1 | 26 | $152.50 | $0.07 | 18 | 1,061 |
| $8.72 | 7 | 35 | $155.00 | $0.01 | 192 | 2,218 |
| $6.07 | 17 | 92 | $157.50 | $0.02 | 200 | 914 |
| $4.04 | 101 | 671 | $160.00 | $0.10 | 1,799 | 2,266 |
| $1.92 | 480 | 2,355 | $162.50 | $0.45 | 1,122 | 1,764 |
| $0.52 | 2,425 | 3,624 | $165.00 | $1.89 | 138 | 195 |
| $0.12 | 1,185 | 3,885 | $167.50 | $4.35 | 41 | 219 |
| $0.03 | 673 | 3,393 | $170.00 | $6.20 | 2 | 1 |
| $0.01 | 133 | 1,521 | $172.50 | $9.75 | 0 | 0 |
| $0.02 | 62 | 10,752 | $175.00 | $12.25 | 0 | 0 |
| $0.01 | 1 | 186 | $177.50 | $14.27 | 3 | 0 |
| $0.02 | 6 | 404 | $180.00 | $17.25 | 0 | 0 |
| $0.00 | 0 | 824 | $182.50 | $19.75 | 0 | 0 |
| $0.01 | 1 | 378 | $185.00 | $22.25 | 0 | 0 |
| $0.00 | 0 | 94 | $187.50 | $24.75 | 0 | 0 |
| $0.00 | 0 | 83 | $190.00 | $27.25 | 0 | 0 |
| $0.06 | 1 | 10 | $192.50 | $29.75 | 0 | 0 |
| $0.00 | 0 | 232 | $195.00 | $32.25 | 0 | 0 |
| $0.00 | 0 | 25 | $197.50 | $34.75 | 0 | 0 |
| $0.00 | 0 | 28 | $200.00 | $37.25 | 0 | 0 |
| $0.00 | 0 | 2 | $205.00 | $42.25 | 0 | 0 |
| $0.00 | 0 | 5 | $210.00 | $47.25 | 0 | 0 |
Oct 9, 2026 (44个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $88.52 | 0 | 18 | $80.00 | $0.01 | 10 | 60 |
| $83.52 | 0 | 32 | $85.00 | $0.33 | 16 | 8 |
| $78.52 | 0 | 47 | $90.00 | $0.38 | 14 | 60 |
| $73.52 | 0 | 63 | $95.00 | $0.31 | 8 | 2 |
| $68.52 | 0 | 61 | $100.00 | $0.00 | 0 | 6 |
| $63.52 | 0 | 14 | $105.00 | $0.00 | 0 | 0 |
| $58.52 | 0 | 12 | $110.00 | $0.00 | 0 | 0 |
| $53.52 | 0 | 6 | $115.00 | $0.00 | 0 | 0 |
| $48.52 | 0 | 8 | $120.00 | $0.00 | 0 | 0 |
| $43.53 | 0 | 4 | $125.00 | $0.00 | 0 | 0 |
| $38.62 | 50 | 52 | $130.00 | $0.00 | 0 | 7 |
| $33.53 | 0 | 2 | $135.00 | $0.00 | 0 | 33 |
| $28.53 | 0 | 1 | $140.00 | $0.00 | 0 | 133 |
| $26.53 | 0 | 0 | $142.00 | $0.00 | 0 | 65 |
| $25.53 | 0 | 4 | $143.00 | $0.00 | 0 | 50 |
| $24.53 | 0 | 4 | $144.00 | $0.00 | 0 | 54 |
| $23.53 | 0 | 1 | $145.00 | $0.00 | 0 | 331 |
| $22.53 | 0 | 2 | $146.00 | $0.00 | 0 | 48 |
| $21.53 | 0 | 2 | $147.00 | $0.00 | 0 | 39 |
| $20.53 | 0 | 9 | $148.00 | $0.00 | 0 | 279 |
| $19.53 | 0 | 16 | $149.00 | $0.00 | 0 | 598 |
| $18.95 | 10 | 17 | $150.00 | $0.01 | 14 | 1,805 |
| $16.03 | 0 | 13 | $152.50 | $0.00 | 0 | 782 |
| $14.50 | 256 | 282 | $155.00 | $0.03 | 14 | 766 |
| $11.95 | 10 | 52 | $157.50 | $0.01 | 6 | 1,348 |
| $8.55 | 0 | 352 | $160.00 | $0.03 | 16 | 2,384 |
| $7.30 | 4 | 1,213 | $162.50 | $0.02 | 65 | 1,261 |
| $4.44 | 47 | 3,276 | $165.00 | $0.02 | 174 | 1,453 |
| $1.86 | 123 | 3,919 | $167.50 | $0.07 | 1,053 | 787 |
| $0.32 | 902 | 4,268 | $170.00 | $0.80 | 159 | 347 |
| $0.02 | 322 | 2,514 | $172.50 | $4.07 | 0 | 7 |
| $0.01 | 150 | 12,436 | $175.00 | $5.80 | 2 | 0 |
| $0.01 | 6 | 477 | $177.50 | $9.01 | 0 | 0 |
| $0.01 | 1 | 764 | $180.00 | $11.50 | 0 | 0 |
| $0.01 | 0 | 54 | $182.50 | $14.00 | 0 | 0 |
| $0.01 | 0 | 43 | $185.00 | $16.50 | 0 | 0 |
| $0.00 | 0 | 14 | $187.50 | $19.00 | 0 | 0 |
| $0.00 | 0 | 146 | $190.00 | $21.50 | 0 | 0 |
| $0.00 | 0 | 27 | $192.50 | $24.00 | 0 | 0 |
| $0.00 | 0 | 1,370 | $195.00 | $26.50 | 0 | 0 |
| $0.00 | 0 | 21 | $197.50 | $29.00 | 0 | 0 |
| $0.00 | 0 | 93 | $200.00 | $31.50 | 0 | 0 |
| $0.00 | 0 | 1 | $205.00 | $36.50 | 0 | 0 |
| $0.00 | 0 | 0 | $210.00 | $41.50 | 0 | 0 |
Oct 16, 2026 (42个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $89.13 | 10 | 10 | $85.00 | $0.01 | 29 | 168 |
| $84.71 | 7 | 14 | $90.00 | $0.11 | 29 | 216 |
| $79.67 | 7 | 77 | $95.00 | $0.00 | 0 | 59 |
| $77.06 | 0 | 65 | $100.00 | $0.00 | 0 | 264 |
| $69.83 | 4 | 13 | $105.00 | $0.02 | 2 | 333 |
| $64.85 | 6 | 57 | $110.00 | $0.00 | 0 | 1,079 |
| $59.57 | 4 | 3 | $115.00 | $0.00 | 0 | 806 |
| $54.47 | 2 | 32 | $120.00 | $0.00 | 0 | 2,121 |
| $52.07 | 0 | 262 | $125.00 | $0.00 | 0 | 4,308 |
| $47.07 | 0 | 432 | $130.00 | $0.01 | 4 | 6,008 |
| $42.07 | 0 | 261 | $135.00 | $0.00 | 0 | 4,658 |
| $35.75 | 26 | 1,186 | $140.00 | $0.01 | 9 | 4,043 |
| $29.19 | 37 | 1,246 | $145.00 | $0.02 | 5 | 8,135 |
| $28.07 | 0 | 1 | $149.00 | $0.00 | 0 | 538 |
| $24.35 | 80 | 2,366 | $150.00 | $0.03 | 25 | 9,343 |
| $24.57 | 0 | 49 | $152.50 | $0.04 | 5 | 413 |
| $19.26 | 236 | 7,224 | $155.00 | $0.06 | 19 | 2,709 |
| $19.58 | 0 | 48 | $157.50 | $0.05 | 4 | 1,118 |
| $13.90 | 145 | 3,778 | $160.00 | $0.01 | 82 | 4,467 |
| $11.94 | 8 | 703 | $162.50 | $0.01 | 225 | 1,318 |
| $8.90 | 324 | 8,023 | $165.00 | $0.01 | 66 | 2,931 |
| $7.14 | 125 | 1,122 | $167.50 | $0.03 | 124 | 1,387 |
| $4.76 | 619 | 15,987 | $170.00 | $0.08 | 1,648 | 2,877 |
| $2.65 | 1,420 | 2,336 | $172.50 | $0.37 | 1,553 | 1,534 |
| $1.13 | 4,232 | 8,153 | $175.00 | $1.23 | 3,311 | 2,349 |
| $0.30 | 1,603 | 2,745 | $177.50 | $3.69 | 348 | 183 |
| $0.07 | 6,489 | 17,634 | $180.00 | $6.25 | 49 | 31 |
| $0.02 | 391 | 2,036 | $182.50 | $8.52 | 13 | 0 |
| $0.01 | 59 | 3,322 | $185.00 | $8.04 | 0 | 0 |
| $0.02 | 1 | 129 | $187.50 | $12.97 | 6 | 0 |
| $0.01 | 120 | 3,205 | $190.00 | $12.99 | 0 | 0 |
| $0.01 | 30 | 41 | $192.50 | $15.49 | 0 | 0 |
| $0.01 | 21 | 1,121 | $195.00 | $17.99 | 0 | 0 |
| $0.01 | 2 | 3,207 | $200.00 | $22.99 | 0 | 0 |
| $0.00 | 0 | 14 | $205.00 | $27.99 | 0 | 0 |
| $0.00 | 0 | 504 | $210.00 | $32.99 | 0 | 0 |
| $0.03 | 1 | 58 | $215.00 | $37.99 | 0 | 0 |
| $0.05 | 1 | 750 | $220.00 | $42.99 | 0 | 0 |
| $0.00 | 0 | 52 | $230.00 | $52.99 | 0 | 0 |
| $0.00 | 0 | 75 | $240.00 | $62.99 | 0 | 0 |
| $0.00 | 0 | 65 | $250.00 | $72.99 | 0 | 0 |
| $0.00 | 0 | 577 | $260.00 | $82.99 | 0 | 0 |
Oct 23, 2026 (51个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $91.46 | 2 | 16 | $85.00 | $0.00 | 0 | 0 |
| $86.48 | 2 | 15 | $90.00 | $0.00 | 0 | 0 |
| $79.81 | 0 | 6 | $95.00 | $0.00 | 0 | 0 |
| $74.81 | 0 | 7 | $100.00 | $0.00 | 0 | 0 |
| $69.82 | 0 | 4 | $105.00 | $0.00 | 0 | 0 |
| $64.82 | 0 | 4 | $110.00 | $0.00 | 0 | 0 |
| $61.43 | 30 | 14 | $115.00 | $0.00 | 0 | 0 |
| $56.45 | 30 | 3 | $120.00 | $0.00 | 0 | 3 |
| $49.83 | 0 | 2 | $125.00 | $0.00 | 0 | 23 |
| $46.81 | 50 | 1 | $130.00 | $0.00 | 0 | 21 |
| $41.26 | 1 | 1 | $135.00 | $0.00 | 0 | 7 |
| $36.00 | 1 | 20 | $140.00 | $0.00 | 0 | 270 |
| $33.85 | 0 | 0 | $141.00 | $0.00 | 0 | 1 |
| $32.85 | 0 | 0 | $142.00 | $0.00 | 0 | 28 |
| $31.85 | 0 | 0 | $143.00 | $0.00 | 0 | 16 |
| $30.85 | 0 | 0 | $144.00 | $0.00 | 0 | 28 |
| $33.20 | 1 | 3 | $145.00 | $0.05 | 13 | 383 |
| $28.85 | 0 | 0 | $146.00 | $0.17 | 1 | 21 |
| $27.85 | 0 | 0 | $147.00 | $0.00 | 0 | 9 |
| $26.86 | 0 | 2 | $148.00 | $0.00 | 0 | 45 |
| $25.86 | 0 | 39 | $149.00 | $0.00 | 0 | 85 |
| $26.93 | 10 | 33 | $150.00 | $0.05 | 117 | 1,407 |
| $25.39 | 2 | 38 | $152.50 | $0.01 | 8 | 245 |
| $23.40 | 1 | 40 | $155.00 | $0.07 | 16 | 516 |
| $18.82 | 12 | 73 | $157.50 | $0.05 | 34 | 1,431 |
| $18.54 | 259 | 181 | $160.00 | $0.04 | 79 | 1,291 |
| $13.92 | 10 | 210 | $162.50 | $0.09 | 4 | 1,062 |
| $13.25 | 22 | 799 | $165.00 | $0.10 | 208 | 1,276 |
| $11.29 | 48 | 977 | $167.50 | $0.29 | 348 | 584 |
| $9.55 | 83 | 1,167 | $170.00 | $0.33 | 1,094 | 833 |
| $7.00 | 35 | 789 | $172.50 | $0.63 | 732 | 492 |
| $5.10 | 1,934 | 2,395 | $175.00 | $1.13 | 1,021 | 1,084 |
| $3.60 | 1,663 | 2,116 | $177.50 | $1.96 | 671 | 205 |
| $2.32 | 1,938 | 2,223 | $180.00 | $3.26 | 64 | 4 |
| $1.42 | 1,533 | 1,162 | $182.50 | $5.37 | 2 | 63 |
| $0.88 | 2,174 | 1,850 | $185.00 | $7.50 | 1 | 1 |
| $0.49 | 1,059 | 138 | $187.50 | $9.80 | 31 | 7 |
| $0.30 | 2,768 | 408 | $190.00 | $14.22 | 3 | 0 |
| $0.14 | 8 | 8 | $192.50 | $17.82 | 0 | 0 |
| $0.20 | 58 | 54 | $195.00 | $20.32 | 0 | 0 |
| $0.13 | 10,481 | 33 | $197.50 | $22.82 | 0 | 0 |
| $0.09 | 673 | 450 | $200.00 | $25.32 | 0 | 0 |
| $0.04 | 7 | 5 | $205.00 | $30.32 | 0 | 0 |
| $1.79 | 3 | 35 | $210.00 | $35.32 | 0 | 0 |
| $0.00 | 0 | 1 | $215.00 | $40.32 | 0 | 0 |
| $0.00 | 0 | 3 | $220.00 | $45.32 | 0 | 0 |
| $0.04 | 2 | 50 | $225.00 | $50.32 | 0 | 0 |
| $0.00 | 0 | 11 | $230.00 | $55.32 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $60.32 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $65.32 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $70.32 | 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 | |
| $89.73 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $84.74 | 0 | 1 | $90.00 | $0.00 | 0 | 0 |
| $79.75 | 0 | 1 | $95.00 | $0.00 | 0 | 0 |
| $74.75 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $69.76 | 0 | 1 | $105.00 | $0.00 | 0 | 0 |
| $64.77 | 0 | 1 | $110.00 | $0.00 | 0 | 0 |
| $59.78 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $54.79 | 0 | 2 | $120.00 | $0.00 | 0 | 1 |
| $49.80 | 0 | 1 | $125.00 | $0.01 | 0 | 2 |
| $44.81 | 0 | 10 | $130.00 | $0.01 | 0 | 39 |
| $39.83 | 0 | 32 | $135.00 | $0.02 | 0 | 41 |
| $34.85 | 0 | 2 | $140.00 | $0.04 | 0 | 385 |
| $29.89 | 0 | 13 | $145.00 | $0.04 | 25 | 655 |
| $26.91 | 0 | 0 | $148.00 | $0.05 | 4 | 24 |
| $25.92 | 0 | 0 | $149.00 | $0.08 | 2 | 171 |
| $27.50 | 1 | 16 | $150.00 | $0.07 | 120 | 746 |
| $25.83 | 2 | 22 | $152.50 | $0.08 | 5 | 156 |
| $23.42 | 1 | 45 | $155.00 | $0.14 | 24 | 369 |
| $20.93 | 6 | 52 | $157.50 | $0.20 | 8 | 344 |
| $15.95 | 10 | 98 | $160.00 | $0.31 | 45 | 267 |
| $15.70 | 11 | 542 | $162.50 | $0.47 | 74 | 297 |
| $14.20 | 10 | 641 | $165.00 | $0.59 | 646 | 368 |
| $12.02 | 3 | 202 | $167.50 | $0.97 | 149 | 124 |
| $10.46 | 18 | 627 | $170.00 | $1.32 | 178 | 267 |
| $7.70 | 52 | 222 | $172.50 | $2.06 | 40 | 44 |
| $6.95 | 1,517 | 1,204 | $175.00 | $2.50 | 340 | 204 |
| $4.85 | 320 | 517 | $177.50 | $3.58 | 89 | 63 |
| $4.00 | 1,134 | 2,116 | $180.00 | $4.82 | 44 | 23 |
| $2.95 | 380 | 439 | $182.50 | $6.55 | 24 | 56 |
| $2.15 | 340 | 644 | $185.00 | $8.65 | 3 | 0 |
| $1.40 | 165 | 103 | $187.50 | $13.30 | 0 | 1 |
| $0.96 | 254 | 299 | $190.00 | $12.62 | 1 | 1 |
| $0.66 | 177 | 311 | $192.50 | $18.03 | 0 | 0 |
| $0.53 | 144 | 127 | $195.00 | $20.45 | 0 | 0 |
| $0.36 | 3 | 0 | $197.50 | $22.92 | 0 | 0 |
| $0.44 | 6 | 516 | $200.00 | $25.39 | 0 | 0 |
| $0.14 | 6 | 12 | $205.00 | $30.34 | 0 | 0 |
| $0.05 | 43 | 32 | $210.00 | $35.32 | 0 | 0 |
| $0.02 | 12 | 2 | $215.00 | $40.32 | 0 | 0 |
| $0.01 | 11 | 1 | $220.00 | $45.32 | 0 | 0 |
| $0.00 | 0 | 0 | $225.00 | $50.32 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $55.32 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $60.32 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $65.32 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $70.32 | 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 | |
| $89.68 | 0 | 1 | $85.00 | $0.00 | 0 | 0 |
| $84.68 | 0 | 39 | $90.00 | $0.00 | 0 | 0 |
| $79.68 | 0 | 40 | $95.00 | $0.00 | 0 | 0 |
| $74.68 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $69.68 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $64.68 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $59.68 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $54.68 | 0 | 0 | $120.00 | $0.00 | 0 | 10 |
| $49.68 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $44.68 | 0 | 1 | $130.00 | $0.00 | 0 | 0 |
| $39.70 | 0 | 1 | $135.00 | $0.02 | 0 | 25 |
| $34.74 | 0 | 2 | $140.00 | $0.05 | 0 | 43 |
| $29.83 | 0 | 3 | $145.00 | $0.17 | 4 | 194 |
| $26.88 | 0 | 0 | $148.00 | $0.18 | 0 | 31 |
| $25.90 | 0 | 0 | $149.00 | $0.20 | 0 | 29 |
| $24.92 | 0 | 6 | $150.00 | $0.23 | 57 | 1,023 |
| $22.53 | 0 | 6 | $152.50 | $0.20 | 11 | 75 |
| $20.15 | 0 | 6 | $155.00 | $0.31 | 445 | 431 |
| $17.85 | 0 | 0 | $157.50 | $0.39 | 37 | 224 |
| $18.18 | 9 | 18 | $160.00 | $0.58 | 87 | 642 |
| $15.85 | 1 | 143 | $162.50 | $0.81 | 11 | 651 |
| $14.95 | 1 | 156 | $165.00 | $1.04 | 16 | 824 |
| $11.41 | 10 | 333 | $167.50 | $1.50 | 62 | 551 |
| $10.70 | 12 | 216 | $170.00 | $2.06 | 63 | 549 |
| $9.34 | 58 | 659 | $172.50 | $2.83 | 43 | 526 |
| $7.35 | 361 | 405 | $175.00 | $3.45 | 216 | 144 |
| $6.22 | 240 | 620 | $177.50 | $4.75 | 3 | 290 |
| $4.64 | 130 | 843 | $180.00 | $5.69 | 7 | 31 |
| $3.62 | 46 | 87 | $182.50 | $7.85 | 3 | 2 |
| $2.78 | 51 | 204 | $185.00 | $10.51 | 1 | 0 |
| $2.09 | 69 | 53 | $187.50 | $13.98 | 0 | 0 |
| $1.50 | 36 | 271 | $190.00 | $16.10 | 0 | 0 |
| $0.00 | 0 | 0 | $192.50 | $0.00 | 0 | 0 |
| $0.83 | 36 | 74 | $195.00 | $20.65 | 0 | 0 |
| $0.00 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $0.26 | 0 | 111 | $200.00 | $25.50 | 0 | 0 |
| $0.22 | 0 | 0 | $205.00 | $30.45 | 0 | 0 |
| $0.17 | 0 | 0 | $210.00 | $35.41 | 0 | 0 |
| $0.13 | 0 | 0 | $215.00 | $40.37 | 0 | 0 |
| $0.08 | 0 | 0 | $220.00 | $45.34 | 0 | 0 |
| $2.17 | 1 | 0 | $225.00 | $50.32 | 0 | 0 |
| $0.02 | 0 | 0 | $230.00 | $55.32 | 0 | 0 |
| $0.01 | 0 | 1 | $235.00 | $60.32 | 0 | 0 |
| $0.01 | 0 | 0 | $240.00 | $65.32 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $70.32 | 0 | 0 |
Nov 13, 2026 (41个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $90.36 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $85.38 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $80.39 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $75.41 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $70.42 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $65.44 | 0 | 8 | $110.00 | $0.00 | 0 | 0 |
| $60.46 | 0 | 0 | $115.00 | $0.00 | 0 | 0 |
| $55.48 | 0 | 0 | $120.00 | $0.01 | 0 | 0 |
| $50.51 | 0 | 0 | $125.00 | $0.04 | 0 | 0 |
| $45.57 | 0 | 0 | $130.00 | $0.09 | 0 | 1 |
| $40.62 | 0 | 0 | $135.00 | $0.14 | 0 | 0 |
| $35.68 | 0 | 2 | $140.00 | $0.19 | 0 | 25 |
| $33.90 | 20 | 0 | $145.00 | $0.11 | 9 | 14 |
| $25.78 | 0 | 25 | $150.00 | $0.28 | 46 | 833 |
| $23.42 | 0 | 10 | $152.50 | $0.45 | 0 | 81 |
| $21.10 | 0 | 24 | $155.00 | $0.41 | 20 | 590 |
| $18.78 | 0 | 1 | $157.50 | $0.60 | 1 | 276 |
| $19.20 | 2 | 3 | $160.00 | $0.69 | 58 | 741 |
| $15.71 | 1 | 37 | $162.50 | $1.04 | 63 | 655 |
| $15.00 | 2 | 92 | $165.00 | $1.47 | 4 | 611 |
| $10.95 | 1 | 19 | $167.50 | $1.82 | 2 | 493 |
| $10.70 | 13 | 459 | $170.00 | $2.50 | 25 | 622 |
| $7.30 | 12 | 74 | $172.50 | $3.21 | 149 | 728 |
| $8.05 | 11 | 149 | $175.00 | $4.20 | 9 | 419 |
| $6.60 | 31 | 497 | $177.50 | $5.35 | 1 | 224 |
| $5.05 | 56 | 416 | $180.00 | $6.72 | 22 | 7 |
| $3.95 | 8 | 105 | $182.50 | $10.31 | 0 | 0 |
| $3.10 | 131 | 253 | $185.00 | $12.25 | 0 | 5 |
| $2.63 | 14 | 30 | $187.50 | $14.27 | 0 | 0 |
| $1.91 | 181 | 264 | $190.00 | $13.19 | 1 | 0 |
| $1.05 | 13 | 36 | $195.00 | $20.96 | 0 | 0 |
| $0.39 | 0 | 3 | $200.00 | $25.69 | 0 | 1 |
| $0.19 | 0 | 0 | $205.00 | $30.49 | 0 | 0 |
| $0.09 | 0 | 0 | $210.00 | $35.38 | 0 | 0 |
| $0.08 | 5 | 0 | $215.00 | $40.32 | 0 | 0 |
| $0.02 | 0 | 0 | $220.00 | $45.32 | 0 | 0 |
| $0.01 | 0 | 0 | $225.00 | $50.32 | 0 | 0 |
| $0.00 | 0 | 0 | $230.00 | $55.32 | 0 | 0 |
| $0.00 | 0 | 0 | $235.00 | $60.32 | 0 | 0 |
| $0.00 | 0 | 0 | $240.00 | $65.32 | 0 | 0 |
| $0.00 | 0 | 0 | $245.00 | $70.32 | 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 11:54，每日更新几次，非实时数据。
仅供参考，不构成投资建议。期权交易存在风险，并非适合所有投资者。
报价时间 2026-10-16 19:57:25 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
production guidance keeps beating and nobody on this site seems to care because it’s not a tech name. dividend coverage here is genuinely solid right now.