兹斯凯勒
ZS
207.38
-13.05
-5.92%
兹斯凯勒
US · ZS
#637 按市值排名
上市于 2018
207.38
-13.05
-5.92%
实时 - 追踪5344个代码 - 心跳于382秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
14341 7524
■ 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 1.9 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58.21%——对应一个标准差的波动区间大约为$174.55–$240.21。
期权隐含区间（约68%概率），27天
$174.55现价 $207.38$240.21
分析师目标价区间（约12个月）
$170.00均值 $242.86$298.00
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 $205.00 | 看涨 | $0.50 | 1,151 | 1,058 | 114.65% |
| Oct 9 $225.00 | 看涨 | $2.31 | 1,060 | 987 | 61.30% |
| Oct 23 $280.00 | 看涨 | $0.01 | 675 | 19 | 92.16% |
| Oct 23 $212.50 | 看涨 | $4.69 | 611 | 201 | 61.93% |
| Oct 30 $190.00 | 看跌 | $3.60 | 530 | 120 | 61.28% |
| Oct 9 $217.50 | 看涨 | $8.58 | 522 | 779 | 0.00% |
| Oct 16 $280.00 | 看涨 | $0.06 | 434 | 795 | 352.82% |
| Oct 9 $222.50 | 看跌 | $0.46 | 409 | 9 | 75.20% |
| Oct 16 $230.00 | 看涨 | $0.44 | 406 | 1,870 | 135.12% |
| Oct 23 $217.50 | 看涨 | $2.57 | 381 | 87 | 60.99% |
按今日成交量排序，看涨与看跌合约合并排名。成交量相同时按数据库返回的原始顺序排列。
完整期权链（按到期日）
Oct 2, 2026 (65个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $109.48 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $104.48 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $99.48 | 0 | 0 | $100.00 | $0.00 | 0 | 1 |
| $94.48 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $89.48 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $84.48 | 0 | 1 | $115.00 | $0.00 | 0 | 0 |
| $79.48 | 0 | 28 | $120.00 | $0.00 | 0 | 23 |
| $74.49 | 0 | 0 | $125.00 | $0.00 | 0 | 52 |
| $69.49 | 0 | 7 | $130.00 | $0.01 | 4 | 36 |
| $64.49 | 0 | 6 | $135.00 | $0.01 | 5 | 497 |
| $59.49 | 0 | 3 | $140.00 | $0.00 | 0 | 343 |
| $54.49 | 0 | 2 | $145.00 | $0.00 | 0 | 155 |
| $53.49 | 0 | 3 | $146.00 | $0.00 | 0 | 14 |
| $52.49 | 0 | 4 | $147.00 | $0.00 | 0 | 5 |
| $51.49 | 0 | 1 | $148.00 | $0.00 | 0 | 85 |
| $50.49 | 0 | 0 | $149.00 | $0.00 | 0 | 9 |
| $49.49 | 0 | 15 | $150.00 | $0.09 | 2 | 137 |
| $46.99 | 0 | 0 | $152.50 | $0.00 | 0 | 23 |
| $44.49 | 0 | 8 | $155.00 | $0.23 | 1 | 26 |
| $41.99 | 0 | 10 | $157.50 | $0.00 | 0 | 89 |
| $39.49 | 0 | 25 | $160.00 | $0.03 | 14 | 102 |
| $37.00 | 0 | 53 | $162.50 | $0.18 | 1 | 30 |
| $34.51 | 0 | 36 | $165.00 | $0.01 | 0 | 94 |
| $32.01 | 0 | 29 | $167.50 | $0.02 | 0 | 185 |
| $29.52 | 0 | 72 | $170.00 | $0.03 | 0 | 193 |
| $27.24 | 4 | 48 | $172.50 | $0.04 | 3 | 59 |
| $24.54 | 0 | 372 | $175.00 | $0.03 | 8 | 264 |
| $22.06 | 0 | 139 | $177.50 | $0.05 | 48 | 520 |
| $19.06 | 58 | 136 | $180.00 | $0.03 | 32 | 341 |
| $18.20 | 1 | 169 | $182.50 | $0.04 | 22 | 292 |
| $18.25 | 12 | 110 | $185.00 | $0.04 | 343 | 392 |
| $11.85 | 7 | 35 | $187.50 | $0.16 | 17 | 354 |
| $9.77 | 7 | 157 | $190.00 | $0.25 | 84 | 546 |
| $8.09 | 34 | 255 | $192.50 | $0.36 | 36 | 606 |
| $5.02 | 28 | 316 | $195.00 | $0.87 | 79 | 305 |
| $4.36 | 15 | 293 | $197.50 | $1.26 | 43 | 128 |
| $2.00 | 230 | 1,140 | $200.00 | $2.80 | 52 | 144 |
| $1.50 | 173 | 461 | $202.50 | $4.95 | 3 | 45 |
| $0.50 | 1,151 | 1,058 | $205.00 | $6.20 | 6 | 43 |
| $0.43 | 33 | 385 | $207.50 | $8.31 | 11 | 34 |
| $0.27 | 186 | 792 | $210.00 | $10.62 | 3 | 106 |
| $0.14 | 36 | 203 | $212.50 | $12.75 | 1 | 13 |
| $0.09 | 117 | 394 | $215.00 | $15.70 | 1 | 0 |
| $0.05 | 65 | 518 | $217.50 | $18.24 | 0 | 8 |
| $0.02 | 110 | 516 | $220.00 | $20.66 | 0 | 1 |
| $0.06 | 10 | 109 | $222.50 | $23.15 | 0 | 0 |
| $0.05 | 2 | 308 | $225.00 | $25.64 | 0 | 0 |
| $0.09 | 0 | 61 | $227.50 | $28.13 | 0 | 0 |
| $0.01 | 7 | 367 | $230.00 | $30.61 | 0 | 0 |
| $0.06 | 0 | 35 | $232.50 | $33.10 | 0 | 0 |
| $0.03 | 7 | 299 | $235.00 | $35.59 | 0 | 0 |
| $0.03 | 0 | 23 | $237.50 | $38.09 | 0 | 0 |
| $0.02 | 0 | 57 | $240.00 | $40.95 | 1 | 0 |
| $0.01 | 0 | 9 | $242.50 | $43.08 | 0 | 0 |
| $0.01 | 0 | 32 | $245.00 | $45.58 | 0 | 0 |
| $0.01 | 0 | 2 | $247.50 | $48.08 | 0 | 0 |
| $0.01 | 5 | 71 | $250.00 | $50.58 | 0 | 0 |
| $0.00 | 0 | 1 | $252.50 | $53.08 | 0 | 0 |
| $0.00 | 0 | 53 | $255.00 | $55.58 | 0 | 1 |
| $0.00 | 0 | 5 | $260.00 | $60.58 | 0 | 0 |
| $0.00 | 0 | 24 | $265.00 | $65.58 | 0 | 0 |
| $0.00 | 0 | 0 | $270.00 | $70.58 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $75.58 | 0 | 0 |
| $0.00 | 0 | 1 | $280.00 | $80.58 | 0 | 0 |
| $0.00 | 0 | 0 | $285.00 | $85.58 | 0 | 0 |
Oct 9, 2026 (63个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $126.87 | 0 | 1 | $90.00 | $0.00 | 0 | 0 |
| $121.87 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $116.87 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $111.88 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $106.88 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $101.88 | 0 | 0 | $115.00 | $0.00 | 0 | 2 |
| $102.05 | 1 | 1 | $120.00 | $0.00 | 0 | 3 |
| $91.88 | 0 | 0 | $125.00 | $0.00 | 0 | 46 |
| $90.30 | 7 | 7 | $130.00 | $0.00 | 0 | 12 |
| $81.88 | 0 | 1 | $135.00 | $0.00 | 0 | 214 |
| $76.88 | 0 | 1 | $140.00 | $0.00 | 0 | 58 |
| $71.88 | 0 | 2 | $145.00 | $0.00 | 0 | 631 |
| $70.88 | 0 | 0 | $146.00 | $0.00 | 0 | 614 |
| $69.88 | 0 | 6 | $147.00 | $0.07 | 1 | 510 |
| $68.88 | 0 | 7 | $148.00 | $0.01 | 6 | 101 |
| $67.88 | 0 | 2 | $149.00 | $0.07 | 3 | 58 |
| $66.88 | 0 | 3 | $150.00 | $0.01 | 3 | 101 |
| $64.38 | 0 | 1 | $152.50 | $0.01 | 1 | 81 |
| $71.99 | 1 | 27 | $155.00 | $0.00 | 0 | 32 |
| $59.38 | 0 | 12 | $157.50 | $0.00 | 0 | 10 |
| $56.88 | 0 | 25 | $160.00 | $0.00 | 0 | 57 |
| $54.38 | 0 | 12 | $162.50 | $0.00 | 0 | 52 |
| $56.05 | 1 | 16 | $165.00 | $0.00 | 0 | 27 |
| $49.38 | 0 | 16 | $167.50 | $0.00 | 0 | 312 |
| $46.88 | 0 | 32 | $170.00 | $0.00 | 0 | 112 |
| $44.38 | 0 | 35 | $172.50 | $0.04 | 1 | 128 |
| $41.88 | 0 | 30 | $175.00 | $0.15 | 1 | 129 |
| $39.38 | 0 | 54 | $177.50 | $0.00 | 0 | 90 |
| $45.42 | 1 | 91 | $180.00 | $0.33 | 1 | 543 |
| $34.38 | 0 | 10 | $182.50 | $1.83 | 3 | 129 |
| $41.00 | 2 | 64 | $185.00 | $0.01 | 3 | 390 |
| $29.38 | 0 | 21 | $187.50 | $0.02 | 7 | 191 |
| $34.98 | 3 | 118 | $190.00 | $0.01 | 9 | 354 |
| $29.62 | 1 | 95 | $192.50 | $0.01 | 1 | 559 |
| $27.45 | 3 | 153 | $195.00 | $0.01 | 11 | 587 |
| $19.40 | 0 | 307 | $197.50 | $0.02 | 0 | 599 |
| $25.10 | 17 | 802 | $200.00 | $0.01 | 33 | 1,106 |
| $19.76 | 1 | 266 | $202.50 | $0.35 | 10 | 522 |
| $20.60 | 15 | 1,915 | $205.00 | $0.05 | 2 | 781 |
| $17.82 | 15 | 953 | $207.50 | $0.19 | 5 | 400 |
| $16.04 | 109 | 1,482 | $210.00 | $0.02 | 115 | 587 |
| $13.20 | 136 | 647 | $212.50 | $0.22 | 4 | 182 |
| $10.80 | 79 | 657 | $215.00 | $0.03 | 147 | 359 |
| $8.58 | 522 | 779 | $217.50 | $0.04 | 44 | 26 |
| $6.06 | 310 | 904 | $220.00 | $0.13 | 310 | 190 |
| $4.30 | 368 | 318 | $222.50 | $0.46 | 409 | 9 |
| $2.31 | 1,060 | 987 | $225.00 | $1.05 | 197 | 16 |
| $1.01 | 111 | 145 | $227.50 | $3.10 | 2 | 1 |
| $0.36 | 131 | 568 | $230.00 | $13.29 | 0 | 2 |
| $0.26 | 5 | 318 | $232.50 | $15.77 | 0 | 0 |
| $0.01 | 317 | 177 | $235.00 | $18.25 | 0 | 0 |
| $0.16 | 2 | 12 | $237.50 | $20.73 | 0 | 0 |
| $0.03 | 3 | 243 | $240.00 | $23.21 | 0 | 0 |
| $0.03 | 0 | 2 | $242.50 | $25.70 | 0 | 0 |
| $0.02 | 0 | 316 | $245.00 | $28.19 | 0 | 0 |
| $0.01 | 4 | 280 | $250.00 | $28.35 | 1 | 0 |
| $0.01 | 0 | 7 | $255.00 | $38.19 | 0 | 0 |
| $0.01 | 2 | 9 | $260.00 | $43.19 | 0 | 0 |
| $0.00 | 0 | 28 | $265.00 | $48.19 | 0 | 0 |
| $0.00 | 0 | 1 | $270.00 | $53.19 | 0 | 0 |
| $0.00 | 0 | 0 | $275.00 | $58.19 | 0 | 0 |
| $0.00 | 0 | 0 | $280.00 | $63.19 | 0 | 0 |
| $0.00 | 0 | 1 | $285.00 | $68.19 | 0 | 0 |
Oct 16, 2026 (56个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $125.84 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $120.84 | 0 | 2 | $100.00 | $0.00 | 0 | 2 |
| $115.84 | 0 | 0 | $105.00 | $0.00 | 0 | 3 |
| $110.85 | 0 | 0 | $110.00 | $0.00 | 0 | 30 |
| $105.85 | 0 | 1 | $115.00 | $0.00 | 0 | 22 |
| $100.85 | 0 | 37 | $120.00 | $0.00 | 0 | 130 |
| $95.85 | 0 | 0 | $125.00 | $0.00 | 0 | 86 |
| $90.85 | 0 | 2 | $130.00 | $0.00 | 0 | 125 |
| $85.85 | 0 | 1 | $135.00 | $0.00 | 0 | 100 |
| $80.85 | 0 | 4 | $140.00 | $0.01 | 10 | 466 |
| $75.85 | 0 | 6 | $145.00 | $0.00 | 0 | 139 |
| $63.85 | 1 | 42 | $150.00 | $0.00 | 0 | 583 |
| $62.04 | 4 | 37 | $155.00 | $0.01 | 12 | 455 |
| $60.86 | 0 | 68 | $160.00 | $0.01 | 8 | 621 |
| $55.86 | 0 | 117 | $165.00 | $0.01 | 6 | 373 |
| $48.50 | 78 | 380 | $170.00 | $0.03 | 1 | 386 |
| $48.36 | 0 | 0 | $172.50 | $0.00 | 0 | 113 |
| $45.86 | 0 | 327 | $175.00 | $0.05 | 88 | 631 |
| $43.36 | 0 | 5 | $177.50 | $0.02 | 14 | 152 |
| $38.64 | 2 | 378 | $180.00 | $0.04 | 2 | 1,164 |
| $38.37 | 0 | 3 | $182.50 | $0.03 | 7 | 16 |
| $35.88 | 0 | 645 | $185.00 | $0.01 | 11 | 254 |
| $33.39 | 0 | 11 | $187.50 | $0.30 | 1 | 32 |
| $30.90 | 0 | 519 | $190.00 | $0.03 | 12 | 598 |
| $28.41 | 0 | 9 | $192.50 | $0.03 | 21 | 176 |
| $23.92 | 2 | 181 | $195.00 | $0.15 | 13 | 967 |
| $19.68 | 1 | 399 | $197.50 | $0.20 | 1 | 161 |
| $16.65 | 23 | 1,752 | $200.00 | $0.09 | 76 | 1,008 |
| $14.80 | 8 | 100 | $202.50 | $0.22 | 1 | 118 |
| $12.75 | 2 | 235 | $205.00 | $0.16 | 21 | 297 |
| $9.45 | 2 | 153 | $207.50 | $0.17 | 16 | 263 |
| $10.97 | 26 | 1,131 | $210.00 | $0.48 | 124 | 1,070 |
| $7.90 | 5 | 153 | $212.50 | $0.49 | 107 | 235 |
| $5.85 | 50 | 655 | $215.00 | $0.34 | 315 | 291 |
| $3.59 | 34 | 128 | $217.50 | $1.66 | 210 | 252 |
| $3.79 | 343 | 3,313 | $220.00 | $3.22 | 241 | 430 |
| $2.00 | 231 | 353 | $222.50 | $6.56 | 23 | 188 |
| $1.33 | 328 | 583 | $225.00 | $6.45 | 15 | 190 |
| $0.80 | 77 | 113 | $227.50 | $10.00 | 12 | 477 |
| $0.44 | 406 | 1,870 | $230.00 | $9.91 | 260 | 297 |
| $0.21 | 53 | 284 | $232.50 | $15.70 | 11 | 64 |
| $0.13 | 63 | 359 | $235.00 | $14.66 | 0 | 31 |
| $0.06 | 23 | 145 | $237.50 | $16.27 | 1 | 0 |
| $0.01 | 230 | 1,123 | $240.00 | $19.41 | 0 | 2 |
| $0.03 | 24 | 112 | $242.50 | $21.86 | 0 | 0 |
| $0.15 | 7 | 781 | $245.00 | $24.35 | 0 | 0 |
| $0.18 | 0 | 72 | $247.50 | $26.84 | 0 | 0 |
| $0.02 | 16 | 540 | $250.00 | $32.70 | 1 | 1 |
| $0.17 | 0 | 96 | $252.50 | $31.83 | 0 | 0 |
| $0.12 | 38 | 572 | $255.00 | $34.32 | 0 | 0 |
| $0.16 | 0 | 0 | $257.50 | $36.82 | 0 | 0 |
| $0.01 | 47 | 276 | $260.00 | $47.15 | 59 | 1 |
| $0.14 | 0 | 4 | $265.00 | $43.45 | 1 | 0 |
| $0.14 | 2 | 182 | $270.00 | $49.29 | 0 | 0 |
| $0.12 | 0 | 1 | $275.00 | $54.28 | 0 | 0 |
| $0.06 | 434 | 795 | $280.00 | $59.27 | 0 | 0 |
Oct 23, 2026 (72个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $130.66 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $125.66 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $120.67 | 0 | 1 | $100.00 | $0.00 | 0 | 0 |
| $115.67 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $106.20 | 1 | 1 | $110.00 | $0.00 | 0 | 1 |
| $105.68 | 0 | 0 | $115.00 | $0.00 | 0 | 1 |
| $100.68 | 0 | 1 | $120.00 | $0.00 | 0 | 0 |
| $95.69 | 0 | 0 | $125.00 | $0.00 | 0 | 14 |
| $90.69 | 0 | 0 | $130.00 | $0.00 | 0 | 9 |
| $85.70 | 0 | 1 | $135.00 | $0.00 | 0 | 31 |
| $80.70 | 0 | 0 | $140.00 | $0.00 | 0 | 12 |
| $75.70 | 0 | 0 | $145.00 | $0.00 | 0 | 36 |
| $74.71 | 0 | 0 | $146.00 | $0.00 | 0 | 4 |
| $74.50 | 1 | 0 | $147.00 | $0.00 | 0 | 2 |
| $72.71 | 0 | 0 | $148.00 | $0.00 | 0 | 3 |
| $71.71 | 0 | 0 | $149.00 | $0.00 | 0 | 2 |
| $62.67 | 1 | 8 | $150.00 | $0.00 | 0 | 7 |
| $68.21 | 0 | 0 | $152.50 | $0.08 | 7 | 1 |
| $50.07 | 1 | 1 | $155.00 | $0.06 | 4 | 184 |
| $63.22 | 0 | 1 | $157.50 | $0.00 | 0 | 9 |
| $60.72 | 0 | 8 | $160.00 | $0.01 | 0 | 17 |
| $58.23 | 0 | 8 | $162.50 | $0.01 | 0 | 15 |
| $50.40 | 1 | 8 | $165.00 | $0.20 | 2 | 49 |
| $53.25 | 0 | 4 | $167.50 | $0.03 | 0 | 10 |
| $50.77 | 0 | 16 | $170.00 | $0.18 | 2 | 23 |
| $48.29 | 0 | 14 | $172.50 | $0.29 | 1 | 55 |
| $32.77 | 2 | 66 | $175.00 | $0.28 | 25 | 148 |
| $38.81 | 1 | 6 | $177.50 | $0.44 | 2 | 71 |
| $28.70 | 6 | 20 | $180.00 | $0.46 | 30 | 221 |
| $38.44 | 0 | 2 | $182.50 | $0.70 | 24 | 44 |
| $26.75 | 1 | 20 | $185.00 | $0.73 | 8 | 45 |
| $26.85 | 2 | 22 | $187.50 | $0.99 | 23 | 50 |
| $19.22 | 8 | 69 | $190.00 | $1.60 | 224 | 278 |
| $15.05 | 2 | 23 | $192.50 | $1.69 | 73 | 28 |
| $15.26 | 21 | 109 | $195.00 | $2.18 | 279 | 132 |
| $11.46 | 4 | 11 | $197.50 | $2.82 | 205 | 108 |
| $11.47 | 58 | 123 | $200.00 | $3.44 | 313 | 278 |
| $9.00 | 12 | 18 | $202.50 | $4.45 | 66 | 229 |
| $8.36 | 74 | 285 | $205.00 | $5.26 | 107 | 184 |
| $7.20 | 13 | 17 | $207.50 | $6.40 | 113 | 470 |
| $5.75 | 58 | 138 | $210.00 | $7.50 | 109 | 238 |
| $4.69 | 611 | 201 | $212.50 | $9.17 | 39 | 484 |
| $3.88 | 93 | 209 | $215.00 | $12.35 | 19 | 423 |
| $2.57 | 381 | 87 | $217.50 | $12.66 | 26 | 884 |
| $2.40 | 192 | 183 | $220.00 | $16.97 | 34 | 246 |
| $1.98 | 78 | 26 | $222.50 | $13.11 | 4 | 281 |
| $1.40 | 302 | 86 | $225.00 | $18.06 | 19 | 509 |
| $1.05 | 171 | 37 | $227.50 | $18.09 | 2 | 16 |
| $0.84 | 313 | 211 | $230.00 | $22.88 | 5 | 277 |
| $0.65 | 205 | 422 | $232.50 | $26.71 | 1 | 105 |
| $0.52 | 44 | 156 | $235.00 | $16.70 | 0 | 19 |
| $0.34 | 16 | 66 | $237.50 | $18.85 | 0 | 8 |
| $0.24 | 30 | 432 | $240.00 | $21.01 | 0 | 98 |
| $0.23 | 2 | 174 | $242.50 | $27.36 | 1 | 39 |
| $0.20 | 64 | 157 | $245.00 | $25.33 | 0 | 5 |
| $0.86 | 0 | 18 | $247.50 | $27.68 | 0 | 6 |
| $0.17 | 18 | 318 | $250.00 | $30.04 | 0 | 5 |
| $0.10 | 3 | 1 | $252.50 | $32.41 | 0 | 0 |
| $0.41 | 0 | 534 | $255.00 | $34.78 | 0 | 1 |
| $0.31 | 0 | 0 | $257.50 | $37.20 | 0 | 0 |
| $0.08 | 11 | 764 | $260.00 | $49.20 | 58 | 4 |
| $0.18 | 0 | 0 | $262.50 | $42.10 | 0 | 0 |
| $0.12 | 2 | 84 | $265.00 | $59.95 | 2 | 1 |
| $0.10 | 0 | 0 | $267.50 | $47.07 | 0 | 0 |
| $0.02 | 104 | 84 | $270.00 | $49.57 | 0 | 24 |
| $0.03 | 38 | 0 | $272.50 | $52.07 | 0 | 0 |
| $0.09 | 73 | 22 | $275.00 | $54.57 | 0 | 0 |
| $0.03 | 0 | 0 | $277.50 | $57.07 | 0 | 0 |
| $0.01 | 675 | 19 | $280.00 | $59.57 | 0 | 0 |
| $0.01 | 168 | 29 | $285.00 | $64.57 | 0 | 0 |
| $0.02 | 87 | 1 | $290.00 | $69.57 | 0 | 0 |
| $0.01 | 6 | 0 | $295.00 | $74.57 | 0 | 0 |
Oct 30, 2026 (62个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $130.73 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $125.74 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $120.75 | 0 | 0 | $100.00 | $0.00 | 0 | 0 |
| $115.76 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $110.76 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $105.77 | 0 | 1 | $115.00 | $0.00 | 0 | 0 |
| $100.78 | 0 | 0 | $120.00 | $0.00 | 0 | 0 |
| $95.79 | 0 | 0 | $125.00 | $0.00 | 0 | 0 |
| $90.80 | 0 | 1 | $130.00 | $0.01 | 1 | 6 |
| $85.81 | 0 | 0 | $135.00 | $0.00 | 0 | 3 |
| $80.82 | 0 | 0 | $140.00 | $0.01 | 0 | 1 |
| $75.84 | 0 | 1 | $145.00 | $0.01 | 0 | 29 |
| $70.86 | 0 | 15 | $150.00 | $0.03 | 0 | 41 |
| $63.10 | 1 | 3 | $152.50 | $0.05 | 0 | 58 |
| $65.90 | 0 | 2 | $155.00 | $0.07 | 0 | 7 |
| $63.43 | 0 | 1 | $157.50 | $0.09 | 0 | 50 |
| $47.82 | 4 | 3 | $160.00 | $0.13 | 0 | 23 |
| $58.52 | 0 | 0 | $162.50 | $0.17 | 0 | 31 |
| $51.00 | 1 | 4 | $165.00 | $0.30 | 6 | 50 |
| $53.65 | 0 | 3 | $167.50 | $0.30 | 0 | 24 |
| $51.22 | 0 | 5 | $170.00 | $0.84 | 13 | 51 |
| $48.79 | 0 | 0 | $172.50 | $1.16 | 2 | 6 |
| $46.36 | 0 | 5 | $175.00 | $0.49 | 0 | 35 |
| $29.66 | 3 | 3 | $177.50 | $0.70 | 1 | 3 |
| $26.22 | 2 | 12 | $180.00 | $1.37 | 19 | 83 |
| $39.06 | 0 | 2 | $182.50 | $0.68 | 0 | 17 |
| $24.64 | 1 | 12 | $185.00 | $2.28 | 29 | 32 |
| $34.20 | 0 | 7 | $187.50 | $3.20 | 4 | 32 |
| $20.50 | 12 | 70 | $190.00 | $3.60 | 530 | 120 |
| $19.60 | 16 | 33 | $192.50 | $3.62 | 23 | 10 |
| $20.18 | 2 | 70 | $195.00 | $4.33 | 22 | 44 |
| $12.45 | 17 | 30 | $197.50 | $4.90 | 33 | 32 |
| $15.77 | 2 | 209 | $200.00 | $6.40 | 28 | 94 |
| $11.15 | 109 | 416 | $202.50 | $8.00 | 155 | 224 |
| $10.92 | 218 | 281 | $205.00 | $9.25 | 157 | 48 |
| $7.92 | 109 | 196 | $207.50 | $9.80 | 67 | 187 |
| $8.20 | 114 | 210 | $210.00 | $10.65 | 251 | 1,010 |
| $6.25 | 78 | 161 | $212.50 | $12.65 | 80 | 261 |
| $6.60 | 127 | 424 | $215.00 | $14.56 | 27 | 226 |
| $4.70 | 17 | 27 | $217.50 | $14.98 | 7 | 180 |
| $5.00 | 99 | 933 | $220.00 | $18.81 | 16 | 60 |
| $4.50 | 21 | 328 | $222.50 | $18.71 | 10 | 47 |
| $3.65 | 277 | 152 | $225.00 | $12.15 | 0 | 87 |
| $5.95 | 1 | 68 | $227.50 | $13.54 | 0 | 17 |
| $2.65 | 64 | 249 | $230.00 | $15.25 | 0 | 26 |
| $2.50 | 3 | 65 | $232.50 | $16.95 | 0 | 208 |
| $1.50 | 19 | 124 | $235.00 | $18.76 | 0 | 4 |
| $1.38 | 11 | 81 | $237.50 | $20.71 | 0 | 6 |
| $1.40 | 79 | 214 | $240.00 | $22.74 | 0 | 13 |
| $3.14 | 0 | 14 | $242.50 | $24.77 | 0 | 1 |
| $0.94 | 18 | 105 | $245.00 | $26.80 | 0 | 6 |
| $0.80 | 4 | 22 | $247.50 | $28.83 | 0 | 0 |
| $0.66 | 12 | 129 | $250.00 | $43.10 | 5 | 1 |
| $0.48 | 3 | 72 | $255.00 | $35.46 | 0 | 0 |
| $0.42 | 5 | 67 | $260.00 | $51.80 | 2 | 3 |
| $0.83 | 0 | 38 | $265.00 | $45.05 | 0 | 2 |
| $0.71 | 0 | 4 | $270.00 | $49.94 | 0 | 4 |
| $0.32 | 4 | 23 | $275.00 | $54.83 | 0 | 0 |
| $0.55 | 0 | 41 | $280.00 | $59.81 | 0 | 1 |
| $0.77 | 9 | 27 | $285.00 | $64.78 | 0 | 0 |
| $0.70 | 6 | 3 | $290.00 | $69.75 | 0 | 0 |
| $0.45 | 0 | 0 | $295.00 | $74.72 | 0 | 0 |
Nov 6, 2026 (50个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $111.21 | 0 | 7 | $110.00 | $0.00 | 0 | 0 |
| $106.22 | 0 | 0 | $115.00 | $0.01 | 0 | 0 |
| $101.24 | 0 | 0 | $120.00 | $0.02 | 0 | 0 |
| $96.27 | 0 | 0 | $125.00 | $0.03 | 0 | 0 |
| $76.21 | 1 | 0 | $130.00 | $0.06 | 0 | 0 |
| $86.36 | 0 | 0 | $135.00 | $0.10 | 0 | 0 |
| $81.43 | 0 | 0 | $140.00 | $0.10 | 6 | 5 |
| $76.49 | 0 | 1 | $145.00 | $0.20 | 0 | 0 |
| $71.57 | 0 | 3 | $150.00 | $0.27 | 0 | 4 |
| $66.68 | 0 | 0 | $155.00 | $0.37 | 0 | 8 |
| $61.79 | 0 | 1 | $160.00 | $0.47 | 0 | 56 |
| $56.90 | 0 | 1 | $165.00 | $0.57 | 0 | 22 |
| $52.02 | 0 | 1 | $170.00 | $0.67 | 0 | 54 |
| $47.13 | 0 | 12 | $175.00 | $1.81 | 1 | 72 |
| $44.69 | 0 | 1 | $177.50 | $0.82 | 0 | 0 |
| $42.24 | 0 | 1 | $180.00 | $1.60 | 3 | 42 |
| $26.65 | 1 | 0 | $182.50 | $3.10 | 1 | 4 |
| $37.85 | 0 | 10 | $185.00 | $1.83 | 1 | 25 |
| $35.67 | 0 | 1 | $187.50 | $1.79 | 0 | 20 |
| $33.54 | 0 | 7 | $190.00 | $4.72 | 12 | 33 |
| $31.41 | 0 | 5 | $192.50 | $4.23 | 10 | 12 |
| $29.28 | 0 | 9 | $195.00 | $6.40 | 141 | 26 |
| $27.28 | 0 | 8 | $197.50 | $5.45 | 10 | 4 |
| $16.19 | 10 | 34 | $200.00 | $9.00 | 10 | 68 |
| $23.58 | 0 | 7 | $202.50 | $10.00 | 3 | 15 |
| $13.00 | 47 | 9 | $205.00 | $10.18 | 3 | 31 |
| $10.90 | 7 | 5 | $207.50 | $12.55 | 8 | 13 |
| $9.85 | 25 | 8 | $210.00 | $13.55 | 49 | 58 |
| $10.05 | 5 | 12 | $212.50 | $15.20 | 32 | 2 |
| $7.40 | 18 | 17 | $215.00 | $16.32 | 13 | 46 |
| $8.35 | 13 | 35 | $217.50 | $8.41 | 1 | 27 |
| $6.30 | 25 | 46 | $220.00 | $11.42 | 0 | 17 |
| $7.72 | 1 | 16 | $222.50 | $20.03 | 1 | 76 |
| $5.15 | 18 | 59 | $225.00 | $13.98 | 0 | 134 |
| $4.35 | 6 | 54 | $227.50 | $15.35 | 0 | 57 |
| $3.69 | 15 | 108 | $230.00 | $19.90 | 1 | 20 |
| $7.33 | 0 | 77 | $232.50 | $18.45 | 0 | 7 |
| $3.60 | 12 | 85 | $235.00 | $20.35 | 0 | 2 |
| $2.73 | 15 | 33 | $240.00 | $24.19 | 0 | 0 |
| $4.36 | 0 | 66 | $245.00 | $28.04 | 0 | 0 |
| $1.45 | 38 | 29 | $250.00 | $31.91 | 0 | 0 |
| $1.07 | 21 | 17 | $255.00 | $36.39 | 0 | 0 |
| $0.79 | 15 | 14 | $260.00 | $40.89 | 0 | 0 |
| $1.55 | 0 | 5 | $265.00 | $45.40 | 0 | 0 |
| $0.48 | 5 | 7 | $270.00 | $50.08 | 0 | 1 |
| $0.97 | 0 | 1 | $275.00 | $54.91 | 0 | 0 |
| $0.75 | 0 | 8 | $280.00 | $59.76 | 0 | 0 |
| $0.56 | 0 | 12 | $285.00 | $64.65 | 0 | 0 |
| $0.42 | 0 | 0 | $290.00 | $69.59 | 0 | 0 |
| $0.31 | 0 | 0 | $295.00 | $74.57 | 0 | 0 |
Nov 13, 2026 (49个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $111.12 | 0 | 0 | $110.00 | $0.21 | 0 | 0 |
| $106.21 | 0 | 0 | $115.00 | $0.29 | 0 | 0 |
| $101.31 | 0 | 0 | $120.00 | $0.37 | 0 | 0 |
| $96.40 | 0 | 0 | $125.00 | $0.45 | 0 | 0 |
| $91.49 | 0 | 0 | $130.00 | $0.53 | 0 | 0 |
| $86.59 | 0 | 0 | $135.00 | $0.60 | 0 | 0 |
| $81.80 | 4 | 1 | $140.00 | $0.68 | 0 | 0 |
| $76.85 | 1 | 1 | $145.00 | $0.76 | 0 | 0 |
| $71.90 | 1 | 0 | $150.00 | $0.84 | 0 | 0 |
| $66.96 | 0 | 0 | $155.00 | $0.91 | 0 | 0 |
| $62.05 | 0 | 1 | $160.00 | $0.99 | 0 | 17 |
| $57.15 | 0 | 2 | $165.00 | $1.07 | 0 | 0 |
| $52.35 | 2 | 1 | $170.00 | $1.15 | 0 | 2 |
| $47.33 | 0 | 0 | $175.00 | $1.23 | 0 | 13 |
| $45.00 | 0 | 0 | $177.50 | $1.39 | 0 | 6 |
| $29.00 | 1 | 1 | $180.00 | $3.55 | 10 | 21 |
| $40.55 | 0 | 0 | $182.50 | $1.92 | 0 | 5 |
| $25.40 | 2 | 1 | $185.00 | $4.58 | 7 | 7 |
| $36.30 | 0 | 1 | $187.50 | $3.00 | 5 | 0 |
| $34.17 | 0 | 1 | $190.00 | $4.07 | 1 | 8 |
| $32.13 | 0 | 3 | $192.50 | $7.07 | 1 | 0 |
| $18.00 | 2 | 3 | $195.00 | $7.65 | 5 | 2 |
| $28.04 | 0 | 0 | $197.50 | $4.37 | 0 | 3 |
| $16.60 | 1 | 6 | $200.00 | $9.43 | 12 | 13 |
| $15.15 | 4 | 1 | $202.50 | $5.83 | 0 | 1 |
| $14.65 | 10 | 49 | $205.00 | $11.73 | 4 | 7 |
| $12.70 | 11 | 17 | $207.50 | $7.48 | 0 | 8 |
| $12.50 | 4 | 26 | $210.00 | $14.74 | 4 | 9 |
| $11.44 | 14 | 3 | $212.50 | $14.90 | 1 | 4 |
| $8.40 | 6 | 13 | $215.00 | $10.51 | 0 | 3 |
| $15.43 | 0 | 3 | $217.50 | $11.73 | 0 | 71 |
| $15.80 | 2 | 15 | $220.00 | $16.64 | 1 | 3 |
| $13.18 | 0 | 16 | $222.50 | $14.48 | 0 | 7 |
| $12.06 | 0 | 30 | $225.00 | $15.86 | 0 | 6 |
| $5.00 | 10 | 24 | $230.00 | $18.77 | 0 | 5 |
| $4.09 | 213 | 231 | $235.00 | $22.28 | 0 | 3 |
| $3.08 | 6 | 29 | $240.00 | $25.79 | 0 | 0 |
| $4.00 | 14 | 16 | $245.00 | $29.31 | 0 | 0 |
| $2.16 | 3 | 29 | $250.00 | $33.39 | 0 | 2 |
| $2.00 | 6 | 22 | $255.00 | $37.63 | 0 | 0 |
| $1.83 | 200 | 204 | $260.00 | $41.88 | 0 | 0 |
| $1.92 | 6 | 7 | $265.00 | $46.30 | 0 | 0 |
| $1.11 | 1 | 7 | $270.00 | $50.81 | 0 | 0 |
| $1.46 | 0 | 2 | $275.00 | $55.41 | 0 | 0 |
| $1.32 | 6 | 16 | $280.00 | $60.30 | 0 | 0 |
| $1.22 | 0 | 1 | $285.00 | $65.20 | 0 | 0 |
| $1.11 | 0 | 0 | $290.00 | $70.10 | 0 | 0 |
| $0.21 | 2 | 0 | $295.00 | $75.00 | 0 | 0 |
| $0.34 | 4 | 0 | $300.00 | $84.80 | 1 | 2 |
期权链仅覆盖最近7个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 12:50，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。
兹斯凯勒 讨论区 0 条评论