艾比瓦克斯
ABVX
88.13
-4.25
-4.60%
艾比瓦克斯
US · ABVX
#1658 按市值排名
上市于 2023
88.13
-4.25
-4.60%
实时 - 追踪5344个代码 - 心跳于238秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看跌占优
3108 4714
■ 看涨成交量■ 看跌成交量
- 今日看跌期权成交量是看涨期权的 1.5 倍——这可能意味着看空押注，也可能只是对现有持仓的对冲，仅凭期权成交量无法分辨具体原因。
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69.68%——对应一个标准差的波动区间大约为$71.43–$104.83。
期权隐含区间（约68%概率），27天
$71.43现价 $88.13$104.83
分析师目标价区间（约12个月）
$118.00均值 $158.75$180.00
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 30 $65.00 | 看跌 | $0.40 | 2,034 | 151 | 117.42% |
| Nov 6 $65.00 | 看跌 | $0.40 | 837 | 47 | 104.39% |
| Oct 9 $90.00 | 看涨 | $1.20 | 714 | 974 | 120.39% |
| Oct 16 $90.00 | 看跌 | $1.46 | 552 | 841 | 59.61% |
| Oct 9 $85.00 | 看涨 | $2.00 | 198 | 14 | 88.35% |
| Oct 9 $100.00 | 看涨 | $0.10 | 188 | 410 | 171.02% |
| Oct 23 $70.00 | 看跌 | $0.20 | 181 | 524 | 98.88% |
| Oct 9 $70.00 | 看涨 | $15.37 | 174 | 15 | 0.00% |
| Oct 9 $75.00 | 看涨 | $10.42 | 174 | 15 | 0.00% |
| Oct 23 $75.00 | 看跌 | $0.35 | 166 | 577 | 89.24% |
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 (70个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $15.37 | 174 | 15 | $70.00 | $0.00 | 0 | 236 |
| $10.42 | 174 | 15 | $75.00 | $0.01 | 0 | 676 |
| $11.02 | 0 | 1 | $76.00 | $0.02 | 0 | 5 |
| $10.04 | 0 | 5 | $77.00 | $0.04 | 0 | 2 |
| $9.07 | 0 | 4 | $78.00 | $0.09 | 13 | 86 |
| $8.12 | 0 | 6 | $79.00 | $0.12 | 0 | 3 |
| $6.09 | 21 | 302 | $80.00 | $0.05 | 18 | 451 |
| $5.10 | 21 | 0 | $81.00 | $0.36 | 0 | 14 |
| $7.20 | 32 | 33 | $82.00 | $0.10 | 4 | 20 |
| $4.67 | 0 | 304 | $83.00 | $0.68 | 0 | 7 |
| $3.84 | 0 | 5 | $84.00 | $0.40 | 17 | 6 |
| $2.00 | 198 | 14 | $85.00 | $0.40 | 55 | 1,111 |
| $2.35 | 2 | 0 | $86.00 | $1.42 | 0 | 16 |
| $2.02 | 19 | 76 | $87.00 | $1.43 | 13 | 61 |
| $1.20 | 2 | 2 | $87.50 | $2.45 | 1 | 3 |
| $1.58 | 0 | 2 | $88.00 | $2.59 | 0 | 3 |
| $1.89 | 3 | 3 | $88.50 | $2.89 | 0 | 4 |
| $1.35 | 21 | 28 | $89.00 | $3.18 | 0 | 11 |
| $1.20 | 714 | 974 | $90.00 | $2.70 | 10 | 495 |
| $0.30 | 27 | 31 | $91.00 | $4.70 | 2 | 158 |
| $0.56 | 46 | 337 | $92.00 | $6.61 | 10 | 175 |
| $0.55 | 0 | 217 | $93.00 | $7.71 | 1 | 20 |
| $0.48 | 0 | 29 | $94.00 | $8.06 | 2 | 118 |
| $0.05 | 10 | 73 | $95.00 | $6.70 | 61 | 210 |
| $0.10 | 1 | 59 | $96.00 | $9.35 | 0 | 3 |
| $0.27 | 0 | 186 | $97.00 | $10.28 | 0 | 11 |
| $0.21 | 0 | 74 | $98.00 | $11.21 | 0 | 8 |
| $0.14 | 0 | 41 | $99.00 | $12.15 | 0 | 8 |
| $0.10 | 188 | 410 | $100.00 | $13.09 | 0 | 15 |
| $0.05 | 104 | 115 | $101.00 | $14.08 | 0 | 1 |
| $0.05 | 5 | 10 | $102.00 | $15.08 | 0 | 1 |
| $0.07 | 0 | 15 | $103.00 | $16.08 | 0 | 1 |
| $0.07 | 0 | 28 | $104.00 | $17.08 | 0 | 0 |
| $0.10 | 5 | 327 | $105.00 | $18.07 | 0 | 19 |
| $0.06 | 0 | 21 | $106.00 | $19.07 | 0 | 2 |
| $0.06 | 0 | 36 | $107.00 | $20.07 | 0 | 0 |
| $0.06 | 0 | 31 | $108.00 | $21.07 | 0 | 1 |
| $0.05 | 3 | 9 | $109.00 | $22.06 | 0 | 0 |
| $0.05 | 10 | 122 | $110.00 | $23.06 | 0 | 3 |
| $0.05 | 5 | 0 | $111.00 | $24.06 | 0 | 0 |
| $0.05 | 0 | 0 | $112.00 | $25.06 | 0 | 0 |
| $0.05 | 0 | 0 | $113.00 | $26.05 | 0 | 0 |
| $0.04 | 0 | 2 | $114.00 | $27.05 | 0 | 0 |
| $0.04 | 0 | 18 | $115.00 | $28.05 | 0 | 0 |
| $0.04 | 0 | 13 | $116.00 | $29.04 | 0 | 0 |
| $0.04 | 0 | 0 | $117.00 | $30.04 | 0 | 0 |
| $0.03 | 0 | 0 | $118.00 | $31.04 | 0 | 0 |
| $0.03 | 0 | 1 | $119.00 | $32.04 | 0 | 0 |
| $0.03 | 0 | 1,403 | $120.00 | $33.03 | 0 | 0 |
| $0.03 | 0 | 28 | $121.00 | $34.03 | 0 | 0 |
| $0.02 | 0 | 0 | $122.00 | $35.03 | 0 | 0 |
| $0.02 | 0 | 4 | $123.00 | $36.03 | 0 | 0 |
| $0.02 | 0 | 0 | $124.00 | $37.02 | 0 | 0 |
| $0.02 | 0 | 32 | $125.00 | $38.02 | 0 | 0 |
| $0.01 | 0 | 3 | $126.00 | $39.02 | 0 | 0 |
| $0.01 | 0 | 73 | $127.00 | $40.02 | 0 | 0 |
| $0.01 | 0 | 0 | $128.00 | $41.01 | 0 | 0 |
| $0.01 | 0 | 0 | $129.00 | $42.01 | 0 | 0 |
| $0.01 | 0 | 6 | $130.00 | $43.01 | 0 | 0 |
| $0.01 | 0 | 52 | $131.00 | $44.01 | 0 | 0 |
| $0.00 | 0 | 213 | $132.00 | $45.01 | 0 | 0 |
| $0.00 | 0 | 3 | $135.00 | $48.00 | 0 | 0 |
| $0.00 | 0 | 150 | $140.00 | $53.00 | 0 | 0 |
| $0.00 | 0 | 2 | $145.00 | $58.00 | 0 | 0 |
| $0.00 | 0 | 26 | $150.00 | $63.00 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $68.00 | 0 | 0 |
| $0.00 | 0 | 12 | $160.00 | $73.00 | 0 | 0 |
| $0.00 | 0 | 9 | $165.00 | $77.99 | 0 | 0 |
| $0.00 | 0 | 50 | $170.00 | $82.99 | 0 | 0 |
| $0.00 | 0 | 176 | $175.00 | $87.99 | 0 | 0 |
Oct 16, 2026 (69个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $27.38 | 0 | 25 | $65.00 | $0.00 | 0 | 5,874 |
| $19.50 | 15 | 48 | $70.00 | $0.00 | 0 | 1,285 |
| $20.38 | 0 | 2 | $72.00 | $0.00 | 0 | 0 |
| $19.38 | 0 | 2 | $73.00 | $0.00 | 0 | 3 |
| $18.38 | 0 | 3 | $74.00 | $0.00 | 0 | 19 |
| $17.38 | 0 | 12 | $75.00 | $0.00 | 0 | 884 |
| $16.38 | 0 | 1 | $76.00 | $0.01 | 0 | 2 |
| $15.38 | 0 | 0 | $77.00 | $0.01 | 0 | 6 |
| $14.38 | 0 | 0 | $78.00 | $0.02 | 0 | 150 |
| $13.39 | 0 | 0 | $79.00 | $0.03 | 0 | 27 |
| $12.40 | 0 | 533 | $80.00 | $0.05 | 0 | 1,885 |
| $11.42 | 0 | 300 | $81.00 | $0.07 | 0 | 59 |
| $10.44 | 0 | 0 | $82.00 | $0.10 | 0 | 4 |
| $9.47 | 0 | 100 | $83.00 | $0.13 | 0 | 19 |
| $8.50 | 0 | 1 | $84.00 | $0.16 | 0 | 45 |
| $7.53 | 0 | 196 | $85.00 | $0.19 | 0 | 1,522 |
| $6.60 | 0 | 0 | $86.00 | $0.27 | 0 | 9 |
| $5.68 | 0 | 103 | $87.00 | $0.35 | 0 | 3 |
| $5.22 | 0 | 170 | $87.50 | $0.39 | 0 | 14 |
| $4.76 | 0 | 302 | $88.00 | $0.79 | 2 | 14 |
| $1.10 | 1 | 32 | $88.50 | $1.30 | 1 | 1 |
| $1.00 | 7 | 107 | $89.00 | $0.69 | 0 | 155 |
| $0.70 | 2 | 288 | $90.00 | $1.46 | 552 | 841 |
| $0.80 | 40 | 105 | $91.00 | $1.20 | 0 | 33 |
| $0.52 | 21 | 359 | $92.00 | $1.46 | 0 | 31 |
| $1.35 | 0 | 510 | $93.00 | $3.10 | 131 | 1,155 |
| $0.93 | 0 | 101 | $94.00 | $2.62 | 0 | 85 |
| $0.05 | 23 | 190 | $95.00 | $5.22 | 11 | 2,649 |
| $0.30 | 1 | 23 | $96.00 | $4.15 | 0 | 12 |
| $0.05 | 4 | 364 | $97.00 | $6.30 | 65 | 89 |
| $0.29 | 0 | 80 | $98.00 | $5.98 | 0 | 13 |
| $0.21 | 0 | 8 | $99.00 | $6.90 | 0 | 67 |
| $0.13 | 0 | 719 | $100.00 | $10.24 | 4 | 1,458 |
| $0.08 | 0 | 27 | $101.00 | $8.77 | 0 | 0 |
| $0.05 | 0 | 40 | $102.00 | $9.74 | 0 | 20 |
| $0.03 | 0 | 34 | $103.00 | $10.72 | 0 | 1 |
| $0.02 | 0 | 102 | $104.00 | $11.70 | 0 | 1 |
| $0.01 | 0 | 313 | $105.00 | $12.70 | 0 | 102 |
| $0.01 | 0 | 56 | $106.00 | $13.69 | 0 | 2 |
| $0.00 | 0 | 12 | $107.00 | $14.69 | 0 | 0 |
| $0.00 | 0 | 0 | $108.00 | $15.69 | 0 | 0 |
| $0.00 | 0 | 51 | $109.00 | $16.69 | 0 | 0 |
| $0.00 | 0 | 371 | $110.00 | $17.69 | 0 | 314 |
| $0.00 | 0 | 1 | $111.00 | $18.69 | 0 | 0 |
| $0.00 | 0 | 10 | $112.00 | $19.69 | 0 | 0 |
| $0.00 | 0 | 9 | $113.00 | $20.69 | 0 | 0 |
| $0.00 | 0 | 4 | $114.00 | $21.69 | 0 | 4 |
| $0.00 | 0 | 1,503 | $115.00 | $22.69 | 0 | 13 |
| $0.00 | 0 | 2 | $116.00 | $23.69 | 0 | 0 |
| $0.00 | 0 | 3 | $117.00 | $24.69 | 0 | 0 |
| $0.00 | 0 | 5 | $118.00 | $25.69 | 0 | 0 |
| $0.00 | 0 | 0 | $119.00 | $26.69 | 0 | 0 |
| $0.00 | 0 | 1,192 | $120.00 | $27.69 | 0 | 0 |
| $0.00 | 0 | 2,455 | $125.00 | $32.68 | 0 | 0 |
| $0.00 | 0 | 759 | $130.00 | $37.68 | 0 | 0 |
| $0.00 | 0 | 168 | $135.00 | $42.68 | 0 | 0 |
| $0.00 | 0 | 2,933 | $140.00 | $47.68 | 0 | 0 |
| $0.00 | 0 | 493 | $145.00 | $52.68 | 0 | 0 |
| $0.00 | 0 | 3,616 | $150.00 | $57.68 | 0 | 0 |
| $0.00 | 0 | 396 | $155.00 | $62.68 | 0 | 0 |
| $0.00 | 0 | 5,247 | $160.00 | $67.68 | 0 | 0 |
| $0.00 | 0 | 1,546 | $165.00 | $72.68 | 0 | 0 |
| $0.00 | 0 | 766 | $170.00 | $77.68 | 0 | 0 |
| $0.00 | 0 | 528 | $175.00 | $82.68 | 0 | 0 |
| $0.00 | 0 | 1,305 | $180.00 | $87.68 | 0 | 0 |
| $0.00 | 0 | 445 | $185.00 | $92.68 | 0 | 0 |
| $0.00 | 0 | 52 | $190.00 | $97.68 | 0 | 0 |
| $0.00 | 0 | 343 | $195.00 | $102.68 | 0 | 0 |
| $0.00 | 0 | 1,005 | $200.00 | $107.68 | 0 | 0 |
Oct 23, 2026 (73个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $27.38 | 0 | 0 | $65.00 | $0.07 | 0 | 8 |
| $17.30 | 11 | 16 | $70.00 | $0.20 | 181 | 524 |
| $20.45 | 0 | 0 | $72.00 | $0.34 | 0 | 0 |
| $19.48 | 0 | 2 | $73.00 | $0.38 | 0 | 0 |
| $18.51 | 0 | 3 | $74.00 | $0.42 | 0 | 0 |
| $17.54 | 0 | 24 | $75.00 | $0.35 | 166 | 577 |
| $16.57 | 0 | 4 | $76.00 | $0.51 | 0 | 3 |
| $15.60 | 0 | 20 | $77.00 | $0.55 | 0 | 0 |
| $14.64 | 0 | 20 | $78.00 | $0.50 | 5 | 4 |
| $13.67 | 0 | 0 | $79.00 | $0.64 | 0 | 0 |
| $12.71 | 0 | 2 | $80.00 | $0.83 | 1 | 950 |
| $11.74 | 0 | 0 | $81.00 | $0.72 | 0 | 1 |
| $10.77 | 0 | 1 | $82.00 | $1.53 | 31 | 1 |
| $9.81 | 0 | 0 | $83.00 | $1.00 | 10 | 1,029 |
| $8.84 | 0 | 2 | $84.00 | $1.15 | 70 | 4 |
| $4.95 | 47 | 5 | $85.00 | $2.22 | 71 | 1,017 |
| $7.17 | 0 | 3 | $86.00 | $2.05 | 7 | 1 |
| $3.52 | 1 | 1 | $87.00 | $3.20 | 56 | 126 |
| $3.12 | 10 | 2 | $88.00 | $3.67 | 40 | 12 |
| $5.31 | 0 | 1 | $88.50 | $1.89 | 0 | 0 |
| $4.94 | 0 | 1 | $89.00 | $3.64 | 1 | 8 |
| $2.54 | 11 | 129 | $90.00 | $4.47 | 7 | 28 |
| $1.95 | 7 | 35 | $91.00 | $2.98 | 0 | 14 |
| $2.50 | 101 | 147 | $92.00 | $6.50 | 5 | 1 |
| $1.58 | 147 | 197 | $93.00 | $4.23 | 0 | 3 |
| $1.30 | 61 | 21 | $94.00 | $6.50 | 1 | 2 |
| $1.14 | 69 | 1,190 | $95.00 | $6.50 | 1 | 1,982 |
| $1.95 | 0 | 41 | $96.00 | $6.09 | 0 | 4 |
| $1.25 | 75 | 30 | $97.00 | $6.78 | 0 | 0 |
| $0.70 | 142 | 14 | $98.00 | $7.46 | 0 | 12 |
| $0.77 | 1 | 10 | $99.00 | $8.23 | 0 | 1 |
| $0.50 | 123 | 196 | $100.00 | $12.64 | 2 | 496 |
| $0.50 | 1 | 21 | $101.00 | $9.80 | 0 | 2 |
| $0.61 | 0 | 3 | $102.00 | $10.76 | 0 | 4 |
| $0.57 | 0 | 0 | $103.00 | $11.72 | 0 | 7 |
| $0.54 | 0 | 63 | $104.00 | $12.69 | 0 | 1 |
| $0.52 | 0 | 22 | $105.00 | $13.67 | 0 | 24 |
| $0.49 | 0 | 6 | $106.00 | $14.64 | 0 | 3 |
| $0.47 | 0 | 8 | $107.00 | $15.62 | 0 | 2 |
| $0.45 | 0 | 0 | $108.00 | $16.60 | 0 | 1 |
| $0.43 | 0 | 0 | $109.00 | $17.58 | 0 | 2 |
| $0.41 | 0 | 24 | $110.00 | $18.56 | 0 | 20 |
| $0.39 | 0 | 0 | $111.00 | $19.54 | 0 | 0 |
| $0.38 | 0 | 1 | $112.00 | $20.52 | 0 | 0 |
| $0.36 | 0 | 0 | $113.00 | $21.50 | 0 | 2 |
| $0.34 | 0 | 3 | $114.00 | $22.49 | 0 | 0 |
| $0.33 | 0 | 2 | $115.00 | $23.47 | 0 | 44 |
| $0.31 | 0 | 0 | $116.00 | $24.45 | 0 | 1 |
| $0.29 | 0 | 1 | $117.00 | $25.44 | 0 | 5 |
| $0.28 | 0 | 2 | $118.00 | $26.42 | 0 | 0 |
| $0.26 | 0 | 1 | $119.00 | $27.40 | 0 | 0 |
| $0.25 | 0 | 43 | $120.00 | $28.39 | 0 | 0 |
| $0.23 | 0 | 10 | $121.00 | $29.37 | 0 | 0 |
| $0.21 | 0 | 1 | $122.00 | $30.35 | 0 | 0 |
| $0.20 | 0 | 5 | $123.00 | $31.34 | 0 | 0 |
| $0.18 | 0 | 2 | $124.00 | $32.32 | 0 | 0 |
| $0.17 | 0 | 50 | $125.00 | $33.30 | 0 | 0 |
| $0.15 | 0 | 0 | $126.00 | $34.28 | 0 | 0 |
| $0.13 | 0 | 0 | $127.00 | $35.27 | 0 | 0 |
| $0.12 | 0 | 3 | $128.00 | $36.25 | 0 | 0 |
| $0.10 | 0 | 2 | $129.00 | $37.23 | 0 | 0 |
| $0.09 | 0 | 28 | $130.00 | $38.22 | 0 | 1 |
| $0.07 | 0 | 1 | $131.00 | $39.21 | 0 | 0 |
| $0.06 | 0 | 0 | $132.00 | $40.19 | 0 | 0 |
| $0.04 | 0 | 16 | $135.00 | $43.17 | 0 | 0 |
| $0.02 | 0 | 280 | $140.00 | $48.15 | 0 | 0 |
| $0.01 | 0 | 232 | $145.00 | $53.13 | 0 | 0 |
| $0.00 | 0 | 214 | $150.00 | $58.12 | 0 | 0 |
| $0.00 | 0 | 56 | $155.00 | $63.11 | 0 | 0 |
| $0.00 | 0 | 332 | $160.00 | $68.11 | 0 | 0 |
| $0.00 | 0 | 556 | $165.00 | $73.10 | 0 | 0 |
| $0.00 | 0 | 120 | $170.00 | $78.10 | 0 | 0 |
| $0.00 | 0 | 150 | $175.00 | $83.09 | 0 | 0 |
Oct 30, 2026 (70个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $27.59 | 0 | 0 | $65.00 | $0.40 | 2,034 | 151 |
| $22.85 | 0 | 100 | $70.00 | $0.87 | 3 | 185 |
| $18.18 | 0 | 100 | $75.00 | $1.10 | 5 | 44 |
| $17.25 | 0 | 0 | $76.00 | $0.87 | 0 | 0 |
| $16.31 | 0 | 0 | $77.00 | $0.93 | 0 | 0 |
| $15.38 | 0 | 0 | $78.00 | $1.00 | 0 | 0 |
| $14.44 | 0 | 0 | $79.00 | $1.06 | 0 | 0 |
| $13.51 | 0 | 0 | $80.00 | $1.13 | 0 | 36 |
| $12.58 | 0 | 0 | $81.00 | $1.19 | 0 | 5 |
| $11.67 | 0 | 0 | $82.00 | $1.28 | 0 | 10 |
| $10.76 | 0 | 0 | $83.00 | $1.38 | 0 | 6 |
| $10.02 | 0 | 10 | $84.00 | $1.63 | 0 | 10 |
| $6.00 | 5 | 1 | $85.00 | $3.08 | 1 | 60 |
| $8.77 | 0 | 0 | $86.00 | $4.00 | 4 | 2 |
| $8.14 | 0 | 0 | $87.00 | $2.75 | 0 | 2 |
| $7.52 | 0 | 1 | $88.00 | $3.71 | 1 | 0 |
| $7.21 | 0 | 0 | $88.50 | $3.31 | 0 | 0 |
| $6.90 | 0 | 3 | $89.00 | $3.50 | 0 | 2 |
| $3.69 | 148 | 36 | $90.00 | $3.88 | 0 | 17 |
| $3.30 | 1 | 1 | $91.00 | $4.25 | 0 | 2 |
| $5.03 | 0 | 1 | $92.00 | $4.63 | 0 | 0 |
| $4.58 | 0 | 2 | $93.00 | $5.18 | 0 | 0 |
| $4.13 | 0 | 32 | $94.00 | $7.30 | 1 | 0 |
| $2.13 | 1 | 12 | $95.00 | $6.27 | 0 | 45 |
| $3.23 | 0 | 262 | $96.00 | $8.05 | 65 | 1 |
| $2.78 | 0 | 40 | $97.00 | $7.37 | 0 | 2 |
| $2.33 | 0 | 0 | $98.00 | $10.91 | 3 | 2 |
| $1.33 | 1 | 2 | $99.00 | $8.63 | 0 | 1 |
| $1.28 | 1 | 161 | $100.00 | $9.47 | 0 | 1 |
| $1.71 | 0 | 0 | $101.00 | $10.30 | 0 | 0 |
| $1.56 | 0 | 0 | $102.00 | $11.15 | 0 | 0 |
| $1.41 | 0 | 1 | $103.00 | $12.00 | 0 | 0 |
| $1.26 | 0 | 21 | $104.00 | $12.85 | 0 | 1 |
| $0.85 | 1 | 155 | $105.00 | $16.95 | 2 | 8 |
| $1.06 | 0 | 14 | $106.00 | $14.65 | 0 | 3 |
| $1.02 | 0 | 1 | $107.00 | $15.60 | 0 | 0 |
| $0.97 | 0 | 0 | $108.00 | $16.55 | 0 | 2 |
| $0.92 | 0 | 3 | $109.00 | $17.51 | 0 | 0 |
| $0.87 | 0 | 32 | $110.00 | $18.46 | 0 | 24 |
| $0.83 | 0 | 6 | $111.00 | $19.41 | 0 | 0 |
| $0.78 | 0 | 7 | $112.00 | $20.36 | 0 | 0 |
| $0.74 | 0 | 3 | $113.00 | $21.32 | 0 | 0 |
| $0.71 | 0 | 6 | $114.00 | $22.29 | 0 | 0 |
| $0.67 | 0 | 3 | $115.00 | $23.25 | 0 | 0 |
| $0.63 | 0 | 1 | $116.00 | $24.21 | 0 | 0 |
| $0.59 | 0 | 0 | $117.00 | $25.17 | 0 | 0 |
| $0.56 | 0 | 0 | $118.00 | $26.13 | 0 | 0 |
| $0.52 | 0 | 0 | $119.00 | $27.10 | 0 | 1 |
| $0.48 | 0 | 59 | $120.00 | $28.06 | 0 | 0 |
| $0.45 | 0 | 1 | $121.00 | $29.02 | 0 | 0 |
| $0.41 | 0 | 1 | $122.00 | $35.00 | 1 | 5 |
| $0.37 | 0 | 10 | $123.00 | $30.95 | 0 | 0 |
| $0.10 | 3 | 25 | $124.00 | $31.91 | 0 | 0 |
| $0.15 | 5 | 36 | $125.00 | $32.87 | 0 | 0 |
| $0.10 | 1 | 2 | $126.00 | $33.84 | 0 | 0 |
| $0.10 | 1 | 0 | $127.00 | $34.80 | 0 | 0 |
| $0.19 | 0 | 2 | $128.00 | $35.76 | 0 | 0 |
| $0.10 | 1 | 34 | $129.00 | $36.74 | 0 | 0 |
| $0.10 | 2 | 157 | $130.00 | $37.73 | 0 | 0 |
| $0.13 | 0 | 33 | $131.00 | $38.71 | 0 | 0 |
| $0.12 | 0 | 117 | $132.00 | $39.70 | 0 | 12 |
| $0.08 | 0 | 50 | $135.00 | $42.66 | 0 | 0 |
| $0.04 | 0 | 66 | $140.00 | $47.63 | 0 | 0 |
| $0.02 | 0 | 73 | $145.00 | $52.62 | 0 | 0 |
| $0.05 | 53 | 187 | $150.00 | $57.62 | 0 | 0 |
| $0.01 | 0 | 51 | $155.00 | $62.62 | 0 | 0 |
| $0.00 | 0 | 9 | $160.00 | $67.62 | 0 | 0 |
| $0.00 | 0 | 314 | $165.00 | $72.62 | 0 | 0 |
| $0.00 | 0 | 99 | $170.00 | $77.62 | 0 | 0 |
| $0.00 | 0 | 149 | $175.00 | $82.62 | 0 | 0 |
Nov 6, 2026 (46个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $27.74 | 0 | 0 | $65.00 | $0.40 | 837 | 47 |
| $23.16 | 0 | 100 | $70.00 | $1.10 | 3 | 4 |
| $18.58 | 0 | 100 | $75.00 | $1.40 | 2 | 10 |
| $17.67 | 0 | 0 | $76.00 | $1.30 | 0 | 0 |
| $16.75 | 0 | 0 | $77.00 | $1.38 | 0 | 0 |
| $15.84 | 0 | 0 | $78.00 | $1.46 | 0 | 0 |
| $14.92 | 0 | 0 | $79.00 | $1.55 | 0 | 0 |
| $14.01 | 0 | 0 | $80.00 | $1.63 | 0 | 38 |
| $13.09 | 0 | 0 | $81.00 | $1.71 | 0 | 2 |
| $12.18 | 0 | 0 | $82.00 | $1.80 | 0 | 0 |
| $11.43 | 0 | 0 | $83.00 | $2.05 | 0 | 2 |
| $7.70 | 7 | 24 | $84.00 | $2.40 | 0 | 8 |
| $10.20 | 0 | 0 | $85.00 | $2.82 | 0 | 10 |
| $9.62 | 0 | 0 | $86.00 | $3.24 | 0 | 5 |
| $9.04 | 0 | 1 | $87.00 | $3.65 | 0 | 0 |
| $8.46 | 0 | 0 | $88.00 | $4.07 | 0 | 2 |
| $0.00 | 0 | 0 | $88.50 | $0.00 | 0 | 0 |
| $7.88 | 0 | 4 | $89.00 | $4.49 | 0 | 1 |
| $4.70 | 30 | 22 | $90.00 | $4.91 | 0 | 5 |
| $6.73 | 0 | 1 | $91.00 | $5.33 | 0 | 0 |
| $3.90 | 1 | 0 | $92.00 | $5.75 | 0 | 1 |
| $3.78 | 1 | 0 | $93.00 | $6.22 | 0 | 0 |
| $5.17 | 0 | 1 | $94.00 | $6.77 | 0 | 0 |
| $4.73 | 0 | 1 | $95.00 | $7.33 | 0 | 12 |
| $4.28 | 0 | 0 | $96.00 | $7.88 | 0 | 0 |
| $3.84 | 0 | 6 | $97.00 | $8.43 | 0 | 0 |
| $3.40 | 0 | 1 | $98.00 | $8.99 | 0 | 3 |
| $3.13 | 0 | 0 | $99.00 | $9.72 | 0 | 0 |
| $1.96 | 1 | 15 | $100.00 | $10.44 | 0 | 2 |
| $1.73 | 1 | 1 | $101.00 | $11.17 | 0 | 0 |
| $1.50 | 1 | 0 | $102.00 | $11.90 | 0 | 0 |
| $2.07 | 0 | 2 | $103.00 | $12.66 | 0 | 0 |
| $1.92 | 0 | 1 | $104.00 | $13.50 | 0 | 0 |
| $1.36 | 1 | 4 | $105.00 | $14.42 | 0 | 0 |
| $1.76 | 0 | 0 | $106.00 | $15.34 | 0 | 0 |
| $1.68 | 0 | 0 | $107.00 | $16.26 | 0 | 0 |
| $1.60 | 0 | 0 | $108.00 | $17.18 | 0 | 0 |
| $1.53 | 0 | 1 | $109.00 | $18.10 | 0 | 3 |
| $1.45 | 0 | 14 | $110.00 | $19.02 | 0 | 0 |
| $1.05 | 0 | 1 | $115.00 | $23.62 | 0 | 2 |
| $0.79 | 0 | 42 | $120.00 | $28.35 | 0 | 0 |
| $0.53 | 0 | 121 | $125.00 | $33.09 | 0 | 0 |
| $0.35 | 3 | 212 | $130.00 | $38.03 | 0 | 0 |
| $0.30 | 1 | 271 | $135.00 | $42.98 | 0 | 0 |
| $0.37 | 0 | 101 | $140.00 | $47.92 | 0 | 0 |
| $0.33 | 0 | 807 | $145.00 | $52.88 | 0 | 0 |
Nov 13, 2026 (46个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $32.54 | 0 | 0 | $60.00 | $0.25 | 20 | 63 |
| $27.72 | 0 | 0 | $65.00 | $0.43 | 103 | 51 |
| $23.18 | 0 | 0 | $70.00 | $0.84 | 0 | 10 |
| $18.65 | 0 | 0 | $75.00 | $1.29 | 0 | 6 |
| $17.86 | 0 | 0 | $76.00 | $1.50 | 0 | 1 |
| $17.08 | 0 | 0 | $77.00 | $1.72 | 0 | 0 |
| $16.29 | 0 | 0 | $78.00 | $1.93 | 0 | 0 |
| $15.50 | 0 | 0 | $79.00 | $2.14 | 0 | 0 |
| $14.72 | 0 | 0 | $80.00 | $2.35 | 0 | 2 |
| $13.93 | 0 | 0 | $81.00 | $2.56 | 0 | 0 |
| $13.14 | 0 | 0 | $82.00 | $2.77 | 0 | 0 |
| $10.24 | 1 | 2 | $83.00 | $2.98 | 0 | 0 |
| $9.45 | 2 | 2 | $84.00 | $3.33 | 0 | 0 |
| $8.95 | 1 | 1 | $85.00 | $3.69 | 0 | 0 |
| $10.45 | 0 | 1 | $86.00 | $4.07 | 0 | 0 |
| $9.84 | 0 | 4 | $87.00 | $4.46 | 0 | 0 |
| $7.55 | 1 | 2 | $88.00 | $7.00 | 1 | 3 |
| $7.10 | 1 | 8 | $89.00 | $5.28 | 0 | 0 |
| $6.66 | 1 | 9 | $90.00 | $5.69 | 0 | 1 |
| $6.16 | 1 | 5 | $91.00 | $6.16 | 0 | 0 |
| $7.09 | 0 | 4 | $92.00 | $6.69 | 0 | 0 |
| $6.62 | 0 | 4 | $93.00 | $7.22 | 0 | 0 |
| $6.15 | 0 | 2 | $94.00 | $7.75 | 0 | 0 |
| $5.78 | 0 | 2 | $95.00 | $8.37 | 0 | 0 |
| $5.40 | 0 | 2 | $96.00 | $9.00 | 0 | 0 |
| $5.03 | 0 | 1 | $97.00 | $9.62 | 0 | 0 |
| $4.66 | 0 | 0 | $98.00 | $10.25 | 0 | 1 |
| $4.29 | 0 | 1 | $99.00 | $10.88 | 0 | 0 |
| $3.95 | 0 | 5 | $100.00 | $11.53 | 0 | 0 |
| $3.64 | 0 | 2 | $101.00 | $12.22 | 0 | 0 |
| $3.32 | 0 | 1 | $102.00 | $12.90 | 0 | 0 |
| $3.01 | 0 | 10 | $103.00 | $13.59 | 0 | 1 |
| $2.75 | 0 | 2 | $104.00 | $14.32 | 0 | 0 |
| $2.60 | 0 | 2 | $105.00 | $15.17 | 0 | 0 |
| $2.45 | 0 | 0 | $106.00 | $16.02 | 0 | 2 |
| $2.29 | 0 | 0 | $107.00 | $16.86 | 0 | 0 |
| $2.17 | 0 | 1 | $108.00 | $17.74 | 0 | 0 |
| $2.04 | 0 | 1 | $109.00 | $18.61 | 0 | 0 |
| $1.92 | 0 | 10 | $110.00 | $19.48 | 0 | 0 |
| $1.30 | 0 | 0 | $115.00 | $23.86 | 0 | 2 |
| $0.97 | 0 | 13 | $120.00 | $28.52 | 0 | 1 |
| $0.64 | 0 | 0 | $125.00 | $33.19 | 0 | 0 |
| $0.40 | 1 | 2 | $130.00 | $37.96 | 0 | 0 |
| $0.30 | 52 | 43 | $135.00 | $42.81 | 0 | 0 |
| $0.20 | 69 | 58 | $140.00 | $47.71 | 0 | 0 |
| $0.15 | 1 | 818 | $145.00 | $52.66 | 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 14:03，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 20:02:12 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
艾比瓦克斯 讨论区 0 条评论