应用光电
AAOI
75.57
-8.16
-9.75%
应用光电
US · AAOI
#1486 按市值排名
上市于 1970
75.57
-8.16
-9.75%
实时 - 追踪5344个代码 - 心跳于42秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
46573 22183
■ 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 2.1 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114.13%——对应一个标准差的波动区间大约为$52.11–$99.03。
期权隐含区间（约68%概率），27天
$52.11现价 $75.57$99.03
分析师目标价区间（约12个月）
$94.00均值 $170.50$220.00
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 9 $120.00 | 看涨 | $0.08 | 4,068 | 1,937 | 178.42% |
| Oct 9 $110.00 | 看涨 | $0.90 | 2,427 | 831 | 150.79% |
| Oct 9 $112.00 | 看涨 | $0.50 | 2,044 | 145 | 149.00% |
| Oct 9 $115.00 | 看涨 | $0.22 | 1,996 | 1,126 | 153.75% |
| Oct 16 $75.00 | 看跌 | $0.09 | 1,938 | 2,334 | 148.10% |
| Oct 9 $125.00 | 看涨 | $0.03 | 1,675 | 1,433 | 196.03% |
| Oct 9 $114.00 | 看涨 | $0.30 | 1,593 | 295 | 153.11% |
| Oct 23 $80.00 | 看涨 | $2.28 | 1,517 | 586 | 96.81% |
| Oct 30 $90.00 | 看涨 | $1.55 | 1,473 | 194 | 98.12% |
| Oct 9 $130.00 | 看涨 | $0.05 | 1,292 | 2,809 | 251.55% |
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）
Oct 9, 2026 (86个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $56.93 | 3 | 10 | $60.00 | $0.05 | 2 | 2 |
| $51.96 | 3 | 11 | $65.00 | $0.10 | 1 | 4 |
| $52.55 | 0 | 11 | $70.00 | $0.03 | 20 | 175 |
| $30.85 | 3 | 85 | $75.00 | $0.01 | 2 | 129 |
| $29.60 | 6 | 123 | $76.00 | $0.01 | 0 | 2 |
| $28.68 | 417 | 54 | $77.00 | $0.02 | 0 | 1 |
| $27.73 | 415 | 84 | $78.00 | $0.02 | 0 | 127 |
| $26.64 | 1 | 96 | $79.00 | $0.02 | 0 | 102 |
| $42.57 | 0 | 32 | $80.00 | $0.06 | 2 | 1,209 |
| $41.58 | 0 | 58 | $81.00 | $0.11 | 1 | 14 |
| $23.45 | 5 | 59 | $82.00 | $0.03 | 0 | 36 |
| $22.50 | 14 | 85 | $83.00 | $0.03 | 0 | 9 |
| $21.56 | 13 | 87 | $84.00 | $0.02 | 1 | 12 |
| $20.63 | 178 | 106 | $85.00 | $0.06 | 28 | 345 |
| $19.64 | 80 | 3 | $86.00 | $0.03 | 1 | 30 |
| $18.64 | 13 | 8 | $87.00 | $0.04 | 0 | 143 |
| $28.40 | 5 | 6 | $88.00 | $0.05 | 1 | 128 |
| $33.60 | 0 | 3 | $89.00 | $0.02 | 10 | 140 |
| $19.00 | 24 | 26 | $90.00 | $0.03 | 19 | 844 |
| $25.35 | 8 | 10 | $91.00 | $0.05 | 0 | 42 |
| $20.45 | 13 | 13 | $92.00 | $0.10 | 9 | 165 |
| $13.94 | 28 | 24 | $93.00 | $0.05 | 35 | 249 |
| $13.00 | 24 | 24 | $94.00 | $0.12 | 6 | 613 |
| $11.77 | 7 | 92 | $95.00 | $0.12 | 62 | 455 |
| $10.87 | 4 | 35 | $96.00 | $0.15 | 309 | 92 |
| $17.55 | 1 | 108 | $97.00 | $0.17 | 128 | 200 |
| $10.10 | 9 | 47 | $98.00 | $0.23 | 92 | 1,100 |
| $9.09 | 4 | 55 | $99.00 | $0.40 | 25 | 123 |
| $6.47 | 231 | 260 | $100.00 | $0.44 | 1,240 | 439 |
| $5.00 | 27 | 30 | $101.00 | $0.55 | 517 | 117 |
| $4.56 | 49 | 82 | $102.00 | $0.90 | 412 | 198 |
| $4.00 | 39 | 93 | $103.00 | $1.25 | 402 | 655 |
| $3.30 | 33 | 678 | $104.00 | $1.45 | 517 | 153 |
| $2.80 | 385 | 773 | $105.00 | $1.87 | 1,151 | 875 |
| $2.25 | 266 | 168 | $106.00 | $2.20 | 474 | 164 |
| $1.98 | 700 | 98 | $107.00 | $3.35 | 512 | 207 |
| $1.40 | 498 | 129 | $108.00 | $3.20 | 332 | 247 |
| $1.14 | 790 | 62 | $109.00 | $4.70 | 391 | 323 |
| $0.90 | 2,427 | 831 | $110.00 | $4.96 | 1,163 | 1,061 |
| $0.67 | 728 | 103 | $111.00 | $5.55 | 353 | 198 |
| $0.50 | 2,044 | 145 | $112.00 | $6.90 | 275 | 181 |
| $0.35 | 656 | 231 | $113.00 | $8.05 | 222 | 302 |
| $0.30 | 1,593 | 295 | $114.00 | $9.04 | 98 | 168 |
| $0.22 | 1,996 | 1,126 | $115.00 | $9.99 | 916 | 1,148 |
| $0.15 | 426 | 376 | $116.00 | $9.41 | 113 | 589 |
| $0.07 | 458 | 509 | $117.00 | $10.56 | 281 | 476 |
| $0.10 | 928 | 506 | $118.00 | $13.00 | 249 | 2,914 |
| $0.15 | 359 | 316 | $119.00 | $12.45 | 138 | 304 |
| $0.08 | 4,068 | 1,937 | $120.00 | $12.58 | 387 | 1,463 |
| $0.07 | 345 | 741 | $121.00 | $13.35 | 25 | 155 |
| $0.10 | 196 | 243 | $122.00 | $15.55 | 159 | 256 |
| $0.12 | 309 | 304 | $123.00 | $16.37 | 17 | 58 |
| $0.05 | 279 | 225 | $124.00 | $18.01 | 2 | 283 |
| $0.03 | 1,675 | 1,433 | $125.00 | $19.73 | 83 | 343 |
| $0.03 | 185 | 441 | $126.00 | $20.54 | 6 | 82 |
| $0.10 | 93 | 418 | $127.00 | $21.47 | 28 | 117 |
| $0.06 | 224 | 476 | $128.00 | $22.60 | 12 | 201 |
| $0.05 | 49 | 296 | $129.00 | $23.67 | 6 | 210 |
| $0.05 | 1,292 | 2,809 | $130.00 | $24.60 | 45 | 373 |
| $0.03 | 67 | 259 | $131.00 | $9.47 | 0 | 6 |
| $0.05 | 62 | 122 | $132.00 | $15.91 | 1 | 37 |
| $0.05 | 67 | 88 | $133.00 | $16.83 | 1 | 81 |
| $0.02 | 55 | 94 | $134.00 | $17.74 | 6 | 45 |
| $0.05 | 1,058 | 1,251 | $135.00 | $29.53 | 2 | 16 |
| $0.19 | 10 | 39 | $136.00 | $28.07 | 12 | 0 |
| $0.34 | 2 | 127 | $137.00 | $29.04 | 12 | 1 |
| $0.39 | 0 | 36 | $138.00 | $30.48 | 12 | 2 |
| $0.29 | 11 | 24 | $139.00 | $31.46 | 12 | 2 |
| $0.04 | 281 | 1,516 | $140.00 | $34.67 | 6 | 9 |
| $0.06 | 2 | 12 | $141.00 | $35.34 | 13 | 0 |
| $0.24 | 0 | 4 | $142.00 | $36.27 | 11 | 0 |
| $0.22 | 0 | 0 | $143.00 | $35.35 | 24 | 0 |
| $0.19 | 0 | 1 | $144.00 | $36.32 | 24 | 0 |
| $0.04 | 36 | 2,161 | $145.00 | $39.80 | 6 | 35 |
| $0.15 | 0 | 3 | $146.00 | $39.09 | 48 | 1 |
| $0.14 | 0 | 8 | $147.00 | $40.06 | 67 | 0 |
| $0.13 | 0 | 1 | $148.00 | $41.22 | 35 | 0 |
| $0.12 | 0 | 1 | $149.00 | $42.19 | 16 | 0 |
| $0.05 | 30 | 1,220 | $150.00 | $42.45 | 4 | 32 |
| $0.08 | 0 | 0 | $152.50 | $30.02 | 0 | 0 |
| $0.01 | 6 | 2,847 | $155.00 | $32.50 | 0 | 1 |
| $0.03 | 0 | 0 | $157.50 | $34.98 | 0 | 0 |
| $0.01 | 8 | 834 | $160.00 | $37.47 | 0 | 2 |
| $0.05 | 2 | 179 | $165.00 | $42.46 | 0 | 0 |
| $0.00 | 0 | 161 | $170.00 | $58.85 | 6 | 9 |
| $0.00 | 0 | 266 | $175.00 | $52.46 | 0 | 0 |
Oct 16, 2026 (87个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $28.73 | 0 | 5 | $55.00 | $0.00 | 0 | 12 |
| $20.03 | 1 | 7 | $60.00 | $0.00 | 0 | 1,217 |
| $18.74 | 0 | 58 | $65.00 | $0.01 | 1 | 308 |
| $13.78 | 0 | 27 | $70.00 | $0.03 | 11 | 850 |
| $4.85 | 22 | 274 | $75.00 | $0.09 | 1,938 | 2,334 |
| $0.85 | 1,059 | 952 | $80.00 | $1.25 | 421 | 1,712 |
| $0.30 | 1,227 | 1,103 | $82.00 | $2.51 | 40 | 418 |
| $0.17 | 216 | 814 | $83.00 | $2.00 | 2 | 175 |
| $0.11 | 177 | 562 | $84.00 | $2.22 | 0 | 99 |
| $0.10 | 978 | 1,997 | $85.00 | $5.50 | 94 | 1,772 |
| $0.05 | 98 | 178 | $86.00 | $6.37 | 11 | 252 |
| $0.05 | 50 | 247 | $87.00 | $4.16 | 0 | 402 |
| $0.05 | 187 | 310 | $88.00 | $7.15 | 8 | 413 |
| $0.10 | 5 | 362 | $89.00 | $9.18 | 4 | 628 |
| $0.01 | 334 | 3,757 | $90.00 | $10.40 | 40 | 2,066 |
| $0.18 | 1 | 193 | $91.00 | $11.10 | 3 | 539 |
| $0.03 | 11 | 247 | $92.00 | $12.45 | 21 | 363 |
| $0.02 | 10 | 186 | $93.00 | $13.30 | 5 | 896 |
| $0.15 | 0 | 800 | $94.00 | $14.30 | 1 | 743 |
| $0.03 | 13 | 766 | $95.00 | $15.47 | 30 | 821 |
| $0.11 | 0 | 262 | $96.00 | $12.38 | 0 | 322 |
| $0.09 | 0 | 313 | $97.00 | $15.85 | 1 | 516 |
| $0.01 | 6 | 300 | $98.00 | $18.12 | 11 | 117 |
| $0.06 | 0 | 164 | $99.00 | $16.30 | 1 | 79 |
| $0.05 | 1 | 2,285 | $100.00 | $19.95 | 18 | 2,048 |
| $0.03 | 1 | 298 | $101.00 | $17.30 | 0 | 72 |
| $0.03 | 0 | 292 | $102.00 | $21.30 | 2 | 182 |
| $0.03 | 2 | 360 | $103.00 | $22.20 | 10 | 44 |
| $0.05 | 1 | 223 | $104.00 | $23.72 | 3 | 2 |
| $0.01 | 0 | 2,433 | $105.00 | $24.65 | 4 | 69 |
| $0.01 | 0 | 158 | $106.00 | $22.27 | 0 | 56 |
| $0.00 | 0 | 385 | $107.00 | $23.27 | 0 | 278 |
| $0.00 | 0 | 1,147 | $108.00 | $24.27 | 0 | 178 |
| $0.00 | 0 | 276 | $109.00 | $25.27 | 0 | 11 |
| $0.03 | 3 | 2,296 | $110.00 | $30.00 | 3 | 356 |
| $0.02 | 1 | 265 | $111.00 | $27.27 | 0 | 5 |
| $0.03 | 1 | 292 | $112.00 | $28.27 | 0 | 8 |
| $0.03 | 1 | 296 | $113.00 | $29.27 | 0 | 14 |
| $0.03 | 1 | 372 | $114.00 | $30.27 | 0 | 30 |
| $0.04 | 2 | 2,568 | $115.00 | $31.27 | 0 | 3 |
| $0.00 | 0 | 203 | $116.00 | $35.10 | 1 | 6 |
| $0.03 | 10 | 396 | $117.00 | $33.27 | 0 | 0 |
| $0.00 | 0 | 182 | $118.00 | $34.27 | 0 | 2 |
| $0.07 | 1 | 118 | $119.00 | $35.27 | 0 | 0 |
| $0.03 | 3 | 4,557 | $120.00 | $36.27 | 0 | 2 |
| $0.00 | 0 | 127 | $121.00 | $37.27 | 0 | 16 |
| $0.00 | 0 | 304 | $122.00 | $42.08 | 1 | 3 |
| $0.00 | 0 | 300 | $123.00 | $39.27 | 0 | 66 |
| $0.04 | 1 | 99 | $124.00 | $40.27 | 0 | 21 |
| $0.02 | 5 | 3,045 | $125.00 | $41.27 | 0 | 1 |
| $0.00 | 0 | 87 | $126.00 | $42.27 | 0 | 1 |
| $0.00 | 0 | 1,989 | $127.00 | $43.27 | 0 | 0 |
| $0.00 | 0 | 182 | $128.00 | $44.27 | 0 | 7 |
| $0.00 | 0 | 108 | $129.00 | $45.27 | 0 | 9 |
| $0.04 | 20 | 3,476 | $130.00 | $46.27 | 0 | 0 |
| $0.00 | 0 | 127 | $131.00 | $47.27 | 0 | 0 |
| $0.00 | 0 | 98 | $132.00 | $48.27 | 0 | 0 |
| $0.00 | 0 | 38 | $133.00 | $49.27 | 0 | 0 |
| $0.00 | 0 | 11 | $134.00 | $50.27 | 0 | 0 |
| $0.05 | 2 | 1,575 | $135.00 | $51.27 | 0 | 0 |
| $0.00 | 0 | 94 | $136.00 | $52.27 | 0 | 0 |
| $0.00 | 0 | 8 | $137.00 | $53.27 | 0 | 0 |
| $0.00 | 0 | 69 | $138.00 | $54.27 | 0 | 0 |
| $0.00 | 0 | 37 | $139.00 | $55.27 | 0 | 0 |
| $0.03 | 2 | 2,177 | $140.00 | $56.27 | 0 | 0 |
| $0.00 | 0 | 9 | $141.00 | $57.27 | 0 | 0 |
| $0.00 | 0 | 81 | $142.00 | $58.27 | 0 | 0 |
| $0.00 | 0 | 6 | $143.00 | $59.27 | 0 | 0 |
| $0.00 | 0 | 2 | $144.00 | $60.27 | 0 | 0 |
| $0.00 | 0 | 954 | $145.00 | $61.27 | 0 | 0 |
| $0.00 | 0 | 5 | $146.00 | $62.27 | 0 | 0 |
| $0.00 | 0 | 7 | $147.00 | $63.27 | 0 | 0 |
| $0.00 | 0 | 6 | $148.00 | $64.27 | 0 | 0 |
| $0.00 | 0 | 10 | $149.00 | $65.27 | 0 | 0 |
| $0.00 | 0 | 2,047 | $150.00 | $66.27 | 0 | 1 |
| $0.00 | 0 | 7 | $152.50 | $68.77 | 0 | 0 |
| $0.00 | 0 | 1,247 | $155.00 | $71.27 | 0 | 0 |
| $0.00 | 0 | 2 | $157.50 | $73.77 | 0 | 0 |
| $0.00 | 0 | 622 | $160.00 | $76.27 | 0 | 4 |
| $0.00 | 0 | 0 | $162.50 | $78.77 | 0 | 0 |
| $0.00 | 0 | 246 | $165.00 | $81.27 | 0 | 0 |
| $0.00 | 0 | 4 | $167.50 | $83.77 | 0 | 0 |
| $0.00 | 0 | 243 | $170.00 | $86.27 | 0 | 0 |
| $0.00 | 0 | 227 | $175.00 | $91.27 | 0 | 0 |
| $0.00 | 0 | 224 | $180.00 | $96.27 | 0 | 0 |
| $0.00 | 0 | 84 | $185.00 | $101.27 | 0 | 0 |
| $0.00 | 0 | 1,564 | $190.00 | $106.27 | 0 | 0 |
Oct 23, 2026 (76个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $21.60 | 2 | 0 | $55.00 | $0.09 | 70 | 4 |
| $15.80 | 5 | 3 | $60.00 | $0.35 | 156 | 578 |
| $15.43 | 1 | 3 | $65.00 | $0.75 | 306 | 556 |
| $7.67 | 89 | 5 | $70.00 | $1.74 | 420 | 303 |
| $5.80 | 36 | 21 | $74.00 | $3.14 | 158 | 49 |
| $4.57 | 245 | 30 | $75.00 | $3.75 | 817 | 348 |
| $3.89 | 167 | 12 | $76.00 | $4.18 | 243 | 84 |
| $3.53 | 207 | 30 | $77.00 | $4.55 | 217 | 93 |
| $2.99 | 383 | 24 | $78.00 | $5.39 | 216 | 73 |
| $2.72 | 219 | 68 | $79.00 | $5.80 | 245 | 423 |
| $2.28 | 1,517 | 586 | $80.00 | $6.55 | 767 | 1,413 |
| $1.95 | 557 | 64 | $81.00 | $7.25 | 112 | 62 |
| $1.76 | 725 | 124 | $82.00 | $7.95 | 66 | 76 |
| $1.55 | 347 | 47 | $83.00 | $8.71 | 47 | 71 |
| $1.25 | 136 | 70 | $84.00 | $8.61 | 79 | 25 |
| $1.09 | 894 | 467 | $85.00 | $10.49 | 81 | 375 |
| $1.00 | 159 | 240 | $86.00 | $11.19 | 48 | 64 |
| $0.79 | 69 | 106 | $87.00 | $10.85 | 9 | 154 |
| $0.72 | 80 | 53 | $88.00 | $13.00 | 32 | 415 |
| $0.59 | 33 | 48 | $89.00 | $13.90 | 6 | 98 |
| $0.65 | 867 | 558 | $90.00 | $14.74 | 72 | 334 |
| $0.65 | 22 | 70 | $91.00 | $15.10 | 16 | 106 |
| $0.40 | 94 | 130 | $92.00 | $16.32 | 34 | 112 |
| $0.26 | 142 | 148 | $93.00 | $17.57 | 25 | 150 |
| $0.33 | 85 | 92 | $94.00 | $18.70 | 16 | 68 |
| $0.33 | 142 | 270 | $95.00 | $19.33 | 32 | 351 |
| $0.29 | 28 | 123 | $96.00 | $19.03 | 9 | 62 |
| $0.25 | 34 | 186 | $97.00 | $19.19 | 11 | 140 |
| $0.19 | 39 | 352 | $98.00 | $21.74 | 17 | 117 |
| $0.17 | 10 | 474 | $99.00 | $21.90 | 9 | 89 |
| $0.18 | 754 | 993 | $100.00 | $24.36 | 52 | 423 |
| $0.13 | 2 | 45 | $101.00 | $24.40 | 2 | 120 |
| $0.13 | 106 | 69 | $102.00 | $25.73 | 14 | 127 |
| $0.10 | 7 | 94 | $103.00 | $27.04 | 2 | 59 |
| $0.14 | 31 | 60 | $104.00 | $20.68 | 0 | 57 |
| $0.06 | 250 | 713 | $105.00 | $28.91 | 14 | 291 |
| $0.20 | 15 | 57 | $106.00 | $26.18 | 5 | 100 |
| $0.05 | 7 | 39 | $107.00 | $30.65 | 6 | 39 |
| $0.10 | 171 | 134 | $108.00 | $31.39 | 5 | 54 |
| $0.10 | 1 | 111 | $109.00 | $32.29 | 2 | 93 |
| $0.06 | 274 | 646 | $110.00 | $33.72 | 16 | 250 |
| $0.25 | 0 | 29 | $111.00 | $34.58 | 1 | 34 |
| $0.10 | 5 | 67 | $112.00 | $31.98 | 1 | 54 |
| $0.09 | 1 | 68 | $113.00 | $29.44 | 0 | 12 |
| $0.15 | 3 | 86 | $114.00 | $33.69 | 10 | 27 |
| $0.08 | 37 | 367 | $115.00 | $39.22 | 11 | 125 |
| $0.10 | 16 | 364 | $116.00 | $32.40 | 0 | 63 |
| $0.17 | 0 | 109 | $117.00 | $33.39 | 0 | 27 |
| $0.10 | 1 | 60 | $118.00 | $34.39 | 0 | 29 |
| $0.08 | 1 | 23 | $119.00 | $42.40 | 15 | 51 |
| $0.05 | 75 | 475 | $120.00 | $43.34 | 14 | 138 |
| $0.13 | 0 | 27 | $121.00 | $40.05 | 1 | 27 |
| $0.15 | 12 | 69 | $122.00 | $41.40 | 3 | 25 |
| $0.01 | 24 | 53 | $123.00 | $39.35 | 0 | 9 |
| $0.11 | 0 | 39 | $124.00 | $40.34 | 0 | 13 |
| $0.03 | 7 | 349 | $125.00 | $43.50 | 1 | 33 |
| $0.10 | 0 | 208 | $126.00 | $42.33 | 0 | 1 |
| $0.05 | 63 | 221 | $127.00 | $43.33 | 0 | 1 |
| $0.10 | 0 | 55 | $128.00 | $44.33 | 0 | 0 |
| $0.09 | 0 | 16 | $129.00 | $45.32 | 0 | 4 |
| $0.04 | 24 | 740 | $130.00 | $46.32 | 0 | 0 |
| $0.08 | 0 | 9 | $131.00 | $47.31 | 0 | 0 |
| $0.08 | 0 | 3 | $132.00 | $56.10 | 1 | 3 |
| $0.07 | 0 | 5 | $133.00 | $49.31 | 0 | 0 |
| $0.07 | 0 | 2 | $134.00 | $50.30 | 0 | 0 |
| $0.05 | 1 | 282 | $135.00 | $51.30 | 0 | 0 |
| $0.06 | 0 | 3 | $136.00 | $52.30 | 0 | 0 |
| $0.06 | 0 | 7 | $137.00 | $53.29 | 0 | 0 |
| $0.05 | 0 | 809 | $140.00 | $56.28 | 0 | 0 |
| $0.05 | 1 | 173 | $145.00 | $61.27 | 0 | 0 |
| $0.02 | 0 | 318 | $150.00 | $66.27 | 0 | 0 |
| $0.01 | 0 | 189 | $155.00 | $71.27 | 0 | 0 |
| $0.01 | 0 | 148 | $160.00 | $76.27 | 0 | 0 |
| $0.00 | 0 | 19 | $165.00 | $81.27 | 0 | 0 |
| $0.00 | 0 | 45 | $170.00 | $86.27 | 0 | 0 |
| $0.00 | 0 | 1,788 | $175.00 | $91.27 | 0 | 0 |
Oct 30, 2026 (80个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $29.09 | 0 | 0 | $55.00 | $0.40 | 66 | 52 |
| $17.50 | 20 | 0 | $60.00 | $0.90 | 38 | 71 |
| $19.56 | 0 | 4 | $65.00 | $1.70 | 108 | 73 |
| $9.00 | 65 | 1 | $70.00 | $3.20 | 228 | 534 |
| $0.00 | 0 | 0 | $73.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $74.00 | $0.00 | 0 | 0 |
| $6.20 | 35 | 25 | $75.00 | $5.22 | 450 | 432 |
| $5.99 | 42 | 9 | $76.00 | $5.76 | 93 | 10 |
| $5.40 | 25 | 4 | $77.00 | $6.34 | 29 | 9 |
| $4.50 | 24 | 3 | $78.00 | $6.84 | 13 | 4 |
| $4.90 | 27 | 21 | $79.00 | $7.45 | 235 | 1 |
| $4.00 | 166 | 130 | $80.00 | $8.06 | 230 | 1,532 |
| $3.94 | 48 | 68 | $81.00 | $8.77 | 53 | 4 |
| $4.40 | 6 | 3 | $81.50 | $4.99 | 0 | 0 |
| $4.00 | 4 | 1 | $82.00 | $9.55 | 1 | 10 |
| $3.70 | 5 | 10 | $82.50 | $5.46 | 0 | 0 |
| $6.69 | 0 | 5 | $83.00 | $7.12 | 112 | 5 |
| $3.00 | 26 | 6 | $83.50 | $6.50 | 1 | 0 |
| $3.40 | 9 | 20 | $84.00 | $7.95 | 2 | 11 |
| $2.50 | 683 | 817 | $85.00 | $11.79 | 34 | 474 |
| $2.40 | 7 | 41 | $86.00 | $7.46 | 0 | 2 |
| $2.20 | 112 | 18 | $87.00 | $13.15 | 3 | 237 |
| $1.92 | 86 | 78 | $88.00 | $14.44 | 25 | 280 |
| $2.20 | 438 | 23 | $89.00 | $14.70 | 10 | 80 |
| $1.55 | 1,473 | 194 | $90.00 | $14.98 | 49 | 564 |
| $1.75 | 67 | 40 | $91.00 | $13.01 | 18 | 47 |
| $1.63 | 5 | 26 | $92.00 | $16.95 | 2 | 128 |
| $1.22 | 29 | 25 | $93.00 | $18.30 | 22 | 103 |
| $1.20 | 8 | 19 | $94.00 | $18.62 | 11 | 90 |
| $1.00 | 351 | 100 | $95.00 | $20.34 | 34 | 1,486 |
| $1.10 | 7 | 46 | $96.00 | $20.80 | 6 | 585 |
| $1.10 | 9 | 35 | $97.00 | $21.79 | 7 | 84 |
| $0.74 | 153 | 42 | $98.00 | $22.64 | 13 | 71 |
| $0.60 | 35 | 227 | $99.00 | $23.84 | 22 | 46 |
| $0.60 | 722 | 962 | $100.00 | $24.20 | 52 | 628 |
| $0.85 | 38 | 31 | $101.00 | $25.00 | 29 | 61 |
| $0.55 | 12 | 49 | $102.00 | $24.64 | 12 | 110 |
| $0.58 | 2 | 45 | $103.00 | $27.02 | 7 | 119 |
| $0.40 | 300 | 45 | $104.00 | $27.90 | 7 | 39 |
| $0.35 | 34 | 2,817 | $105.00 | $29.38 | 16 | 180 |
| $0.37 | 7 | 45 | $106.00 | $29.87 | 5 | 53 |
| $1.00 | 0 | 26 | $107.00 | $29.10 | 1 | 48 |
| $0.60 | 1 | 157 | $108.00 | $24.97 | 0 | 65 |
| $0.35 | 1 | 151 | $109.00 | $25.89 | 0 | 37 |
| $0.32 | 34 | 257 | $110.00 | $33.45 | 18 | 283 |
| $0.30 | 3 | 200 | $111.00 | $33.82 | 3 | 59 |
| $0.35 | 5 | 148 | $112.00 | $28.71 | 0 | 172 |
| $0.60 | 0 | 38 | $113.00 | $29.66 | 0 | 47 |
| $0.55 | 0 | 50 | $114.00 | $30.61 | 0 | 81 |
| $0.20 | 19 | 185 | $115.00 | $39.10 | 13 | 128 |
| $0.20 | 1 | 100 | $116.00 | $32.54 | 0 | 180 |
| $0.45 | 0 | 33 | $117.00 | $35.85 | 1 | 16 |
| $0.42 | 0 | 20 | $118.00 | $41.59 | 2 | 28 |
| $0.40 | 0 | 75 | $119.00 | $35.48 | 0 | 38 |
| $0.15 | 109 | 1,397 | $120.00 | $43.62 | 5 | 231 |
| $0.35 | 0 | 79 | $121.00 | $37.44 | 0 | 10 |
| $0.34 | 0 | 343 | $122.00 | $38.43 | 0 | 19 |
| $0.33 | 0 | 18 | $123.00 | $39.42 | 0 | 15 |
| $0.22 | 3 | 27 | $124.00 | $47.39 | 1 | 55 |
| $0.15 | 30 | 237 | $125.00 | $48.32 | 1 | 47 |
| $0.30 | 0 | 3 | $126.00 | $42.40 | 0 | 2 |
| $0.12 | 100 | 10 | $127.00 | $43.39 | 0 | 0 |
| $0.28 | 0 | 6 | $128.00 | $44.38 | 0 | 0 |
| $0.27 | 0 | 4 | $129.00 | $45.37 | 0 | 0 |
| $0.14 | 21 | 527 | $130.00 | $53.42 | 2 | 130 |
| $0.25 | 0 | 5 | $131.00 | $47.36 | 0 | 0 |
| $0.24 | 0 | 20 | $132.00 | $48.35 | 0 | 0 |
| $0.24 | 0 | 10 | $133.00 | $49.34 | 0 | 0 |
| $0.23 | 0 | 0 | $134.00 | $50.34 | 0 | 1 |
| $0.10 | 15 | 455 | $135.00 | $58.62 | 4 | 28 |
| $0.21 | 0 | 9 | $136.00 | $57.94 | 1 | 2 |
| $0.20 | 0 | 10 | $137.00 | $59.01 | 2 | 0 |
| $0.07 | 7 | 380 | $140.00 | $56.31 | 0 | 2 |
| $0.09 | 12 | 114 | $145.00 | $61.29 | 0 | 3 |
| $0.11 | 1 | 337 | $150.00 | $66.28 | 0 | 5 |
| $0.05 | 6 | 85 | $155.00 | $71.27 | 0 | 0 |
| $0.15 | 6 | 322 | $160.00 | $76.27 | 0 | 0 |
| $0.06 | 0 | 4 | $165.00 | $81.27 | 0 | 0 |
| $0.04 | 0 | 66 | $170.00 | $86.27 | 0 | 0 |
| $0.03 | 0 | 20 | $175.00 | $91.27 | 0 | 0 |
Nov 6, 2026 (76个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $29.97 | 0 | 1 | $55.00 | $1.22 | 34 | 36 |
| $0.00 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $21.65 | 0 | 1 | $65.00 | $3.56 | 52 | 267 |
| $11.50 | 4 | 9 | $70.00 | $5.49 | 15 | 174 |
| $0.00 | 0 | 0 | $73.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $74.00 | $0.00 | 0 | 0 |
| $9.50 | 7 | 23 | $75.00 | $8.00 | 73 | 215 |
| $8.72 | 5 | 0 | $76.00 | $7.06 | 12 | 7 |
| $8.14 | 11 | 4 | $77.00 | $8.68 | 54 | 23 |
| $8.20 | 4 | 3 | $78.00 | $9.25 | 36 | 22 |
| $7.05 | 6 | 20 | $79.00 | $8.75 | 6 | 10 |
| $7.10 | 22 | 26 | $80.00 | $10.43 | 37 | 1,332 |
| $5.80 | 3 | 13 | $81.00 | $8.60 | 50 | 1 |
| $8.30 | 1 | 0 | $82.00 | $10.72 | 2 | 4 |
| $5.70 | 5 | 2 | $83.00 | $9.95 | 2 | 20 |
| $6.00 | 11 | 5 | $84.00 | $11.20 | 3 | 5 |
| $5.73 | 9 | 96 | $85.00 | $14.45 | 8 | 220 |
| $8.32 | 0 | 7 | $86.00 | $14.80 | 1 | 0 |
| $7.89 | 0 | 26 | $87.00 | $10.44 | 0 | 298 |
| $4.90 | 22 | 13 | $88.00 | $15.75 | 5 | 135 |
| $4.00 | 41 | 20 | $89.00 | $14.10 | 1 | 24 |
| $3.78 | 46 | 53 | $90.00 | $17.66 | 6 | 283 |
| $6.17 | 0 | 3 | $91.00 | $16.30 | 10 | 64 |
| $4.10 | 2 | 16 | $92.00 | $19.08 | 9 | 322 |
| $3.52 | 1 | 4 | $93.00 | $20.20 | 9 | 34 |
| $3.90 | 8 | 6 | $94.00 | $20.10 | 8 | 43 |
| $2.81 | 11 | 45 | $95.00 | $21.82 | 28 | 429 |
| $4.81 | 0 | 9 | $96.00 | $22.50 | 4 | 66 |
| $2.95 | 3 | 33 | $97.00 | $23.70 | 4 | 74 |
| $2.85 | 2 | 63 | $98.00 | $24.03 | 5 | 121 |
| $4.02 | 0 | 17 | $99.00 | $23.00 | 1 | 65 |
| $2.12 | 74 | 109 | $100.00 | $26.00 | 10 | 445 |
| $2.35 | 11 | 69 | $101.00 | $26.10 | 6 | 39 |
| $2.40 | 1 | 101 | $102.00 | $25.20 | 12 | 89 |
| $3.36 | 0 | 36 | $103.00 | $21.96 | 0 | 65 |
| $2.00 | 1 | 6 | $104.00 | $27.45 | 2 | 122 |
| $1.99 | 8 | 103 | $105.00 | $30.81 | 5 | 182 |
| $1.60 | 4 | 8 | $106.00 | $29.37 | 1 | 29 |
| $1.70 | 7 | 13 | $107.00 | $31.60 | 8 | 44 |
| $2.66 | 0 | 66 | $108.00 | $32.45 | 21 | 47 |
| $1.50 | 1 | 7 | $109.00 | $32.85 | 18 | 28 |
| $1.25 | 32 | 233 | $110.00 | $35.07 | 27 | 226 |
| $2.27 | 0 | 9 | $111.00 | $35.09 | 2 | 22 |
| $2.14 | 0 | 81 | $112.00 | $29.79 | 0 | 66 |
| $1.40 | 3 | 17 | $113.00 | $30.67 | 0 | 25 |
| $1.89 | 0 | 17 | $114.00 | $31.55 | 0 | 16 |
| $1.00 | 2 | 77 | $115.00 | $39.92 | 5 | 56 |
| $1.65 | 0 | 92 | $116.00 | $40.00 | 2 | 31 |
| $1.58 | 0 | 5 | $117.00 | $34.27 | 0 | 3 |
| $1.52 | 0 | 16 | $118.00 | $35.21 | 0 | 2 |
| $0.90 | 1 | 4 | $119.00 | $36.15 | 0 | 12 |
| $0.90 | 27 | 176 | $120.00 | $37.09 | 0 | 39 |
| $1.33 | 0 | 2 | $121.00 | $38.04 | 0 | 3 |
| $0.97 | 201 | 8 | $122.00 | $38.98 | 0 | 3 |
| $1.21 | 0 | 5 | $123.00 | $39.93 | 0 | 13 |
| $1.35 | 3 | 16 | $124.00 | $40.90 | 0 | 0 |
| $0.86 | 2 | 128 | $125.00 | $48.30 | 1 | 48 |
| $0.60 | 14 | 21 | $126.00 | $42.84 | 0 | 1 |
| $1.07 | 0 | 21 | $127.00 | $43.81 | 0 | 0 |
| $1.04 | 0 | 1 | $128.00 | $44.78 | 0 | 2 |
| $1.01 | 0 | 8 | $129.00 | $45.75 | 0 | 0 |
| $0.50 | 11 | 420 | $130.00 | $46.73 | 0 | 28 |
| $0.94 | 0 | 3 | $131.00 | $47.70 | 0 | 0 |
| $0.50 | 2 | 50 | $132.00 | $48.67 | 0 | 0 |
| $0.88 | 0 | 1 | $133.00 | $49.64 | 0 | 0 |
| $0.84 | 0 | 3 | $134.00 | $50.62 | 0 | 1 |
| $0.30 | 9 | 80 | $135.00 | $58.74 | 5 | 12 |
| $0.78 | 0 | 4 | $136.00 | $52.57 | 0 | 0 |
| $0.75 | 0 | 3 | $137.00 | $53.54 | 0 | 0 |
| $0.30 | 36 | 243 | $140.00 | $63.90 | 4 | 13 |
| $0.30 | 3 | 45 | $145.00 | $61.36 | 0 | 7 |
| $0.23 | 31 | 153 | $150.00 | $66.33 | 0 | 5 |
| $0.65 | 10 | 355 | $155.00 | $71.30 | 0 | 32 |
| $0.20 | 30 | 63 | $160.00 | $76.29 | 0 | 0 |
| $0.28 | 0 | 1 | $165.00 | $81.27 | 0 | 0 |
| $1.20 | 5 | 13 | $170.00 | $86.27 | 0 | 0 |
Nov 13, 2026 (75个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $26.30 | 1 | 5 | $50.00 | $0.58 | 1 | 15 |
| $30.24 | 0 | 0 | $55.00 | $1.42 | 20 | 5 |
| $20.16 | 4 | 0 | $60.00 | $2.44 | 13 | 21 |
| $21.58 | 0 | 21 | $65.00 | $3.85 | 32 | 38 |
| $13.37 | 7 | 5 | $70.00 | $6.20 | 40 | 95 |
| $10.40 | 4 | 110 | $75.00 | $8.50 | 118 | 171 |
| $10.00 | 1 | 0 | $76.00 | $8.85 | 62 | 4 |
| $9.10 | 2 | 0 | $77.00 | $8.99 | 65 | 29 |
| $9.20 | 6 | 2 | $78.00 | $8.25 | 12 | 13 |
| $9.53 | 6 | 3 | $79.00 | $9.45 | 1 | 13 |
| $7.92 | 21 | 15 | $80.00 | $11.47 | 24 | 189 |
| $9.50 | 2 | 4 | $81.00 | $11.33 | 4 | 0 |
| $7.50 | 6 | 7 | $82.00 | $8.44 | 0 | 4 |
| $9.00 | 1 | 6 | $83.00 | $9.00 | 0 | 1 |
| $6.57 | 3 | 9 | $84.00 | $13.51 | 10 | 3 |
| $6.15 | 14 | 24 | $85.00 | $14.50 | 7 | 231 |
| $7.35 | 2 | 1 | $86.00 | $10.72 | 0 | 1 |
| $6.00 | 11 | 16 | $87.00 | $15.00 | 2 | 29 |
| $6.60 | 1 | 31 | $88.00 | $17.00 | 3 | 96 |
| $6.20 | 8 | 11 | $89.00 | $15.40 | 5 | 57 |
| $4.44 | 74 | 38 | $90.00 | $18.50 | 11 | 366 |
| $4.60 | 8 | 11 | $91.00 | $13.70 | 0 | 117 |
| $4.32 | 10 | 40 | $92.00 | $19.38 | 5 | 46 |
| $3.90 | 5 | 9 | $93.00 | $20.20 | 5 | 62 |
| $4.83 | 2 | 7 | $94.00 | $15.77 | 0 | 18 |
| $3.45 | 8 | 19 | $95.00 | $19.05 | 1 | 121 |
| $4.30 | 4 | 17 | $96.00 | $17.26 | 0 | 36 |
| $5.44 | 0 | 9 | $97.00 | $22.44 | 6 | 28 |
| $5.18 | 0 | 61 | $98.00 | $23.98 | 4 | 24 |
| $4.95 | 0 | 69 | $99.00 | $19.51 | 0 | 18 |
| $2.80 | 36 | 141 | $100.00 | $26.35 | 11 | 92 |
| $2.85 | 6 | 18 | $101.00 | $21.05 | 0 | 20 |
| $4.25 | 0 | 12 | $102.00 | $24.70 | 1 | 17 |
| $4.01 | 0 | 5 | $103.00 | $22.59 | 0 | 8 |
| $3.78 | 0 | 17 | $104.00 | $23.36 | 0 | 10 |
| $3.58 | 0 | 33 | $105.00 | $31.23 | 3 | 146 |
| $3.43 | 0 | 4 | $106.00 | $25.02 | 0 | 31 |
| $2.28 | 1 | 17 | $107.00 | $25.87 | 0 | 10 |
| $2.39 | 1 | 16 | $108.00 | $26.72 | 0 | 19 |
| $2.23 | 4 | 72 | $109.00 | $34.22 | 1 | 19 |
| $2.00 | 18 | 79 | $110.00 | $33.40 | 152 | 204 |
| $2.67 | 0 | 6 | $111.00 | $29.28 | 0 | 12 |
| $2.52 | 0 | 15 | $112.00 | $30.14 | 0 | 24 |
| $1.56 | 38 | 13 | $113.00 | $36.27 | 20 | 31 |
| $1.60 | 1 | 11 | $114.00 | $31.95 | 0 | 12 |
| $2.23 | 0 | 56 | $115.00 | $32.86 | 0 | 22 |
| $1.80 | 1 | 15 | $116.00 | $33.77 | 0 | 7 |
| $2.04 | 0 | 3 | $117.00 | $34.68 | 0 | 2 |
| $1.95 | 0 | 1 | $118.00 | $41.38 | 1 | 2 |
| $1.87 | 0 | 2 | $119.00 | $36.52 | 0 | 15 |
| $1.20 | 7 | 129 | $120.00 | $44.36 | 1 | 62 |
| $0.95 | 1 | 1 | $121.00 | $38.35 | 0 | 5 |
| $1.61 | 0 | 10 | $122.00 | $39.27 | 0 | 4 |
| $1.54 | 0 | 1 | $123.00 | $40.21 | 0 | 1 |
| $1.47 | 0 | 1 | $124.00 | $41.15 | 0 | 0 |
| $0.92 | 26 | 60 | $125.00 | $42.09 | 0 | 51 |
| $1.34 | 0 | 0 | $126.00 | $43.03 | 0 | 0 |
| $1.28 | 0 | 0 | $127.00 | $43.98 | 0 | 0 |
| $1.22 | 0 | 6 | $128.00 | $44.92 | 0 | 0 |
| $1.50 | 4 | 0 | $129.00 | $45.87 | 0 | 0 |
| $0.89 | 1 | 78 | $130.00 | $49.39 | 4 | 24 |
| $1.07 | 0 | 5 | $131.00 | $47.79 | 0 | 0 |
| $1.04 | 0 | 0 | $132.00 | $48.77 | 0 | 0 |
| $1.01 | 0 | 1 | $133.00 | $49.74 | 0 | 0 |
| $0.98 | 0 | 1 | $134.00 | $50.72 | 0 | 0 |
| $0.78 | 1 | 50 | $135.00 | $51.69 | 0 | 2 |
| $0.77 | 1 | 3 | $136.00 | $52.67 | 0 | 1 |
| $0.90 | 0 | 10 | $137.00 | $53.65 | 0 | 0 |
| $0.57 | 1 | 180 | $140.00 | $64.00 | 2 | 0 |
| $0.50 | 1 | 349 | $145.00 | $61.49 | 0 | 3 |
| $0.35 | 6 | 145 | $150.00 | $68.79 | 40 | 4 |
| $0.33 | 1 | 27 | $155.00 | $71.43 | 0 | 0 |
| $0.56 | 0 | 2 | $160.00 | $76.39 | 0 | 0 |
| $0.52 | 0 | 4 | $165.00 | $81.37 | 0 | 0 |
| $0.47 | 0 | 19 | $170.00 | $86.34 | 0 | 0 |
期权链仅覆盖最近6个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 13:52，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 20:02:19 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
应用光电 讨论区 0 条评论