Aehr Test 系统
AEHR
60.60
-8.61
-12.44%
Aehr Test 系统
US · AEHR
#2391 按市值排名
上市于 1970
60.60
-8.61
-12.44%
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
3699 2314
■ 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125.15%——对应一个标准差的波动区间大约为$39.97–$81.23。
期权隐含区间（约68%概率），27天
$39.97现价 $60.60$81.23
分析师目标价区间（约12个月）
$110.00均值 $128.00$175.00
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 $73.00 | 看涨 | $1.70 | 487 | 326 | 111.00% |
| Oct 30 $55.00 | 看跌 | $2.47 | 482 | 104 | 108.06% |
| Oct 9 $90.00 | 看涨 | $0.87 | 195 | 81 | 160.32% |
| Oct 9 $100.00 | 看涨 | $0.07 | 173 | 370 | 202.93% |
| Oct 9 $92.00 | 看涨 | $0.65 | 172 | 171 | 193.49% |
| Oct 9 $95.00 | 看涨 | $0.20 | 143 | 282 | 167.62% |
| Oct 23 $70.00 | 看涨 | $0.85 | 143 | 67 | 111.43% |
| Oct 23 $70.00 | 看跌 | $10.00 | 100 | 102 | 112.51% |
| Oct 30 $89.00 | 看涨 | $0.32 | 95 | 178 | 123.67% |
| Oct 23 $55.00 | 看跌 | $1.40 | 93 | 16 | 113.16% |
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 (76个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $39.37 | 0 | 1 | $50.00 | $0.03 | 1 | 4 |
| $34.37 | 0 | 1 | $55.00 | $0.08 | 1 | 12 |
| $29.37 | 0 | 3 | $60.00 | $0.00 | 0 | 43 |
| $24.37 | 0 | 0 | $65.00 | $0.00 | 0 | 38 |
| $23.37 | 0 | 77 | $66.00 | $0.15 | 1 | 10 |
| $22.37 | 0 | 78 | $67.00 | $0.20 | 1 | 15 |
| $19.08 | 1 | 91 | $68.00 | $0.00 | 0 | 38 |
| $18.08 | 1 | 6 | $69.00 | $0.00 | 0 | 16 |
| $19.37 | 0 | 89 | $70.00 | $0.00 | 0 | 70 |
| $18.37 | 0 | 8 | $71.00 | $0.00 | 0 | 21 |
| $14.97 | 1 | 7 | $72.00 | $0.01 | 0 | 154 |
| $14.04 | 1 | 10 | $73.00 | $0.01 | 0 | 33 |
| $15.38 | 0 | 11 | $74.00 | $0.02 | 0 | 17 |
| $14.39 | 0 | 149 | $75.00 | $0.03 | 1 | 126 |
| $13.41 | 0 | 3 | $76.00 | $0.04 | 0 | 29 |
| $12.43 | 0 | 2 | $77.00 | $0.07 | 0 | 36 |
| $10.00 | 1 | 3 | $78.00 | $0.09 | 21 | 41 |
| $9.14 | 1 | 1 | $79.00 | $0.07 | 7 | 255 |
| $7.83 | 1 | 19 | $80.00 | $0.29 | 4 | 84 |
| $6.85 | 1 | 9 | $81.00 | $0.25 | 2 | 105 |
| $7.78 | 0 | 4 | $82.00 | $0.12 | 2 | 138 |
| $6.91 | 0 | 3 | $83.00 | $0.60 | 39 | 40 |
| $6.14 | 0 | 10 | $84.00 | $0.67 | 31 | 43 |
| $3.07 | 55 | 78 | $85.00 | $1.42 | 46 | 247 |
| $3.17 | 1 | 9 | $86.00 | $1.88 | 24 | 82 |
| $2.29 | 6 | 9 | $87.00 | $2.04 | 44 | 80 |
| $1.59 | 82 | 62 | $88.00 | $2.85 | 14 | 99 |
| $1.80 | 19 | 89 | $89.00 | $3.43 | 3 | 70 |
| $0.87 | 195 | 81 | $90.00 | $3.84 | 60 | 458 |
| $0.95 | 39 | 61 | $91.00 | $4.40 | 7 | 47 |
| $0.65 | 172 | 171 | $92.00 | $5.67 | 18 | 112 |
| $0.43 | 37 | 134 | $93.00 | $6.78 | 4 | 47 |
| $0.50 | 24 | 66 | $94.00 | $7.70 | 16 | 342 |
| $0.20 | 143 | 282 | $95.00 | $8.70 | 68 | 378 |
| $0.15 | 18 | 42 | $96.00 | $7.33 | 3 | 91 |
| $0.30 | 3 | 175 | $97.00 | $8.80 | 2 | 40 |
| $0.13 | 28 | 139 | $98.00 | $7.75 | 1 | 92 |
| $0.08 | 10 | 385 | $99.00 | $9.65 | 1 | 132 |
| $0.07 | 173 | 370 | $100.00 | $12.95 | 3 | 221 |
| $0.05 | 10 | 94 | $101.00 | $11.41 | 1 | 50 |
| $0.24 | 0 | 54 | $102.00 | $12.88 | 0 | 17 |
| $0.10 | 3 | 81 | $103.00 | $13.82 | 0 | 47 |
| $0.03 | 12 | 36 | $104.00 | $14.78 | 0 | 50 |
| $0.02 | 12 | 264 | $105.00 | $15.85 | 2 | 66 |
| $0.05 | 38 | 135 | $106.00 | $16.78 | 0 | 7 |
| $0.09 | 13 | 79 | $107.00 | $17.77 | 0 | 3 |
| $0.06 | 2 | 309 | $108.00 | $18.77 | 0 | 19 |
| $0.13 | 0 | 140 | $109.00 | $19.77 | 0 | 21 |
| $0.05 | 52 | 379 | $110.00 | $20.76 | 0 | 4 |
| $0.05 | 2 | 55 | $111.00 | $21.76 | 0 | 1 |
| $0.12 | 0 | 45 | $112.00 | $22.75 | 0 | 6 |
| $0.26 | 2 | 26 | $113.00 | $23.75 | 0 | 1 |
| $0.15 | 8 | 43 | $114.00 | $24.75 | 0 | 3 |
| $0.05 | 12 | 378 | $115.00 | $25.74 | 0 | 5 |
| $0.11 | 0 | 50 | $116.00 | $26.74 | 0 | 0 |
| $0.11 | 0 | 23 | $117.00 | $27.74 | 0 | 0 |
| $0.40 | 20 | 30 | $118.00 | $28.73 | 0 | 0 |
| $0.03 | 1 | 78 | $119.00 | $29.73 | 0 | 0 |
| $0.03 | 1 | 628 | $120.00 | $30.72 | 0 | 1 |
| $0.09 | 0 | 20 | $121.00 | $31.72 | 0 | 1 |
| $0.09 | 0 | 31 | $122.00 | $33.99 | 1 | 7 |
| $0.08 | 0 | 100 | $123.00 | $33.71 | 0 | 0 |
| $0.08 | 0 | 33 | $124.00 | $34.71 | 0 | 0 |
| $0.08 | 0 | 101 | $125.00 | $35.71 | 0 | 10 |
| $0.07 | 0 | 32 | $126.00 | $36.70 | 0 | 0 |
| $0.07 | 0 | 43 | $127.00 | $37.70 | 0 | 1 |
| $0.07 | 0 | 22 | $128.00 | $37.59 | 2 | 7 |
| $0.06 | 0 | 22 | $129.00 | $39.69 | 0 | 0 |
| $0.06 | 0 | 261 | $130.00 | $40.69 | 0 | 0 |
| $0.06 | 0 | 7 | $131.00 | $41.68 | 0 | 0 |
| $0.05 | 0 | 25 | $132.00 | $42.68 | 0 | 0 |
| $0.05 | 0 | 0 | $133.00 | $43.68 | 0 | 0 |
| $0.04 | 0 | 0 | $134.00 | $44.67 | 0 | 0 |
| $0.04 | 0 | 78 | $135.00 | $45.67 | 0 | 0 |
| $0.03 | 0 | 326 | $140.00 | $50.66 | 0 | 0 |
| $0.02 | 0 | 48 | $145.00 | $55.65 | 0 | 0 |
Oct 16, 2026 (89个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $16.05 | 1 | 22 | $50.00 | $0.00 | 0 | 115 |
| $14.27 | 0 | 5 | $55.00 | $0.01 | 0 | 471 |
| $9.39 | 0 | 9 | $60.00 | $0.05 | 2 | 380 |
| $6.51 | 0 | 24 | $63.00 | $0.43 | 1 | 35 |
| $5.55 | 0 | 1 | $64.00 | $0.15 | 4 | 20 |
| $2.10 | 1 | 90 | $65.00 | $0.53 | 45 | 481 |
| $1.20 | 28 | 20 | $66.00 | $1.00 | 17 | 26 |
| $0.65 | 4 | 47 | $67.00 | $1.67 | 4 | 9 |
| $0.43 | 8 | 58 | $68.00 | $1.80 | 5 | 19 |
| $0.20 | 20 | 6 | $69.00 | $1.75 | 0 | 18 |
| $0.50 | 3 | 249 | $70.00 | $5.05 | 55 | 933 |
| $0.28 | 3 | 3 | $71.00 | $3.07 | 0 | 5 |
| $0.10 | 14 | 74 | $72.00 | $7.28 | 5 | 77 |
| $0.05 | 4 | 38 | $73.00 | $4.47 | 0 | 65 |
| $0.05 | 2 | 82 | $74.00 | $7.55 | 1 | 38 |
| $0.42 | 0 | 207 | $75.00 | $10.00 | 13 | 907 |
| $0.31 | 0 | 135 | $76.00 | $10.80 | 26 | 141 |
| $0.23 | 0 | 48 | $77.00 | $9.66 | 2 | 82 |
| $0.19 | 0 | 83 | $78.00 | $8.94 | 0 | 57 |
| $0.14 | 0 | 23 | $79.00 | $12.55 | 1 | 236 |
| $0.02 | 1 | 3,227 | $80.00 | $14.00 | 1 | 385 |
| $0.09 | 0 | 57 | $81.00 | $11.85 | 0 | 32 |
| $0.08 | 0 | 1,166 | $82.00 | $15.33 | 7 | 57 |
| $0.07 | 0 | 60 | $83.00 | $13.83 | 0 | 10 |
| $0.38 | 1 | 58 | $84.00 | $14.82 | 0 | 13 |
| $0.05 | 0 | 197 | $85.00 | $15.81 | 0 | 6 |
| $0.04 | 0 | 43 | $86.00 | $16.81 | 0 | 0 |
| $0.04 | 0 | 42 | $87.00 | $17.80 | 0 | 10 |
| $0.05 | 18 | 251 | $88.00 | $18.80 | 0 | 0 |
| $0.03 | 0 | 55 | $89.00 | $19.80 | 0 | 5 |
| $0.03 | 0 | 581 | $90.00 | $20.80 | 0 | 10 |
| $0.02 | 0 | 22 | $91.00 | $21.79 | 0 | 0 |
| $0.02 | 0 | 41 | $92.00 | $22.79 | 0 | 17 |
| $0.15 | 7 | 33 | $93.00 | $23.79 | 0 | 2 |
| $0.05 | 7 | 55 | $94.00 | $24.79 | 0 | 1 |
| $0.03 | 2 | 806 | $95.00 | $25.79 | 0 | 13 |
| $0.01 | 0 | 23 | $96.00 | $26.79 | 0 | 0 |
| $0.15 | 4 | 67 | $97.00 | $27.79 | 0 | 0 |
| $0.05 | 1 | 145 | $98.00 | $28.79 | 0 | 11 |
| $0.01 | 0 | 170 | $99.00 | $29.79 | 0 | 1 |
| $0.01 | 1 | 1,508 | $100.00 | $30.79 | 0 | 1 |
| $0.01 | 0 | 73 | $101.00 | $31.79 | 0 | 0 |
| $0.01 | 0 | 35 | $102.00 | $32.79 | 0 | 0 |
| $0.01 | 0 | 113 | $103.00 | $33.79 | 0 | 0 |
| $0.00 | 0 | 7 | $104.00 | $34.79 | 0 | 0 |
| $0.00 | 0 | 677 | $105.00 | $35.79 | 0 | 11 |
| $0.00 | 0 | 47 | $106.00 | $36.79 | 0 | 0 |
| $0.00 | 0 | 11 | $107.00 | $37.79 | 0 | 0 |
| $0.00 | 0 | 93 | $108.00 | $38.79 | 0 | 0 |
| $0.00 | 0 | 27 | $109.00 | $39.79 | 0 | 0 |
| $0.03 | 1 | 1,666 | $110.00 | $40.79 | 0 | 5 |
| $0.00 | 0 | 17 | $111.00 | $41.79 | 0 | 0 |
| $0.02 | 1 | 19 | $112.00 | $42.79 | 0 | 0 |
| $0.00 | 0 | 14 | $113.00 | $43.79 | 0 | 0 |
| $0.00 | 0 | 14 | $114.00 | $44.79 | 0 | 0 |
| $0.00 | 0 | 703 | $115.00 | $45.79 | 0 | 0 |
| $0.00 | 0 | 15 | $116.00 | $46.79 | 0 | 0 |
| $0.00 | 0 | 6 | $117.00 | $50.54 | 3 | 0 |
| $0.00 | 0 | 8 | $118.00 | $51.47 | 3 | 0 |
| $0.00 | 0 | 10 | $119.00 | $52.08 | 2 | 0 |
| $0.00 | 0 | 749 | $120.00 | $53.01 | 2 | 0 |
| $0.00 | 0 | 0 | $121.00 | $51.79 | 0 | 0 |
| $0.00 | 0 | 0 | $122.00 | $52.79 | 0 | 0 |
| $0.00 | 0 | 0 | $123.00 | $53.79 | 0 | 0 |
| $0.00 | 0 | 0 | $124.00 | $54.79 | 0 | 0 |
| $0.00 | 0 | 218 | $125.00 | $58.74 | 1 | 0 |
| $0.00 | 0 | 0 | $126.00 | $59.67 | 4 | 0 |
| $0.00 | 0 | 0 | $127.00 | $61.88 | 7 | 0 |
| $0.00 | 0 | 0 | $128.00 | $62.81 | 18 | 0 |
| $0.00 | 0 | 0 | $129.00 | $62.62 | 15 | 0 |
| $0.00 | 0 | 500 | $130.00 | $64.18 | 12 | 0 |
| $0.00 | 0 | 0 | $131.00 | $65.11 | 11 | 0 |
| $0.00 | 0 | 0 | $132.00 | $66.08 | 5 | 0 |
| $0.00 | 0 | 0 | $133.00 | $67.25 | 6 | 0 |
| $0.00 | 0 | 0 | $134.00 | $68.84 | 3 | 0 |
| $0.00 | 0 | 130 | $135.00 | $69.77 | 12 | 0 |
| $0.00 | 0 | 0 | $136.00 | $70.25 | 22 | 0 |
| $0.00 | 0 | 0 | $137.00 | $71.19 | 15 | 0 |
| $0.00 | 0 | 0 | $138.00 | $72.12 | 9 | 0 |
| $0.00 | 0 | 0 | $139.00 | $72.91 | 7 | 0 |
| $0.00 | 0 | 731 | $140.00 | $73.84 | 1 | 0 |
| $0.00 | 0 | 41 | $145.00 | $75.79 | 0 | 0 |
| $0.00 | 0 | 183 | $150.00 | $80.79 | 0 | 0 |
| $0.00 | 0 | 39 | $155.00 | $85.79 | 0 | 0 |
| $0.00 | 0 | 54 | $160.00 | $90.79 | 0 | 0 |
| $0.00 | 0 | 41 | $165.00 | $95.79 | 0 | 0 |
| $0.00 | 0 | 221 | $170.00 | $100.79 | 0 | 0 |
| $0.00 | 0 | 238 | $175.00 | $105.79 | 0 | 0 |
| $0.00 | 0 | 167 | $180.00 | $110.79 | 0 | 0 |
Oct 23, 2026 (79个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $0.00 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $40.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $51.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $52.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $53.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $54.00 | $0.00 | 0 | 0 |
| $14.93 | 0 | 1 | $55.00 | $1.40 | 93 | 16 |
| $0.00 | 0 | 0 | $56.00 | $0.00 | 0 | 0 |
| $13.20 | 0 | 0 | $57.00 | $1.88 | 14 | 2 |
| $12.33 | 0 | 0 | $58.00 | $2.30 | 22 | 2 |
| $4.48 | 3 | 0 | $59.00 | $2.56 | 29 | 2 |
| $10.60 | 0 | 3 | $60.00 | $2.96 | 67 | 74 |
| $3.62 | 3 | 0 | $61.00 | $3.52 | 35 | 6 |
| $3.06 | 21 | 0 | $62.00 | $4.05 | 44 | 23 |
| $2.60 | 16 | 0 | $63.00 | $4.40 | 43 | 32 |
| $2.30 | 43 | 3 | $64.00 | $5.05 | 19 | 23 |
| $1.95 | 88 | 21 | $65.00 | $5.70 | 28 | 100 |
| $1.70 | 63 | 214 | $66.00 | $6.25 | 33 | 63 |
| $1.40 | 53 | 49 | $67.00 | $5.80 | 5 | 74 |
| $1.30 | 39 | 17 | $68.00 | $7.60 | 24 | 59 |
| $1.05 | 59 | 9 | $69.00 | $7.30 | 8 | 22 |
| $0.85 | 143 | 67 | $70.00 | $10.00 | 100 | 102 |
| $0.85 | 35 | 6 | $71.00 | $9.90 | 2 | 23 |
| $0.72 | 34 | 55 | $72.00 | $10.80 | 5 | 96 |
| $0.55 | 6 | 34 | $73.00 | $11.17 | 3 | 62 |
| $0.50 | 47 | 30 | $74.00 | $12.64 | 12 | 43 |
| $0.35 | 9 | 44 | $75.00 | $12.50 | 3 | 122 |
| $0.45 | 14 | 70 | $76.00 | $12.75 | 1 | 30 |
| $0.35 | 13 | 37 | $77.00 | $15.00 | 30 | 61 |
| $0.36 | 32 | 35 | $78.00 | $15.90 | 20 | 182 |
| $0.26 | 16 | 34 | $79.00 | $10.79 | 0 | 31 |
| $0.25 | 46 | 158 | $80.00 | $18.46 | 4 | 170 |
| $0.25 | 5 | 34 | $81.00 | $12.50 | 0 | 61 |
| $0.15 | 20 | 30 | $82.00 | $13.40 | 0 | 74 |
| $0.46 | 19 | 21 | $83.00 | $18.80 | 1 | 36 |
| $0.15 | 2 | 32 | $84.00 | $19.80 | 1 | 20 |
| $0.10 | 28 | 288 | $85.00 | $24.16 | 5 | 113 |
| $0.15 | 3 | 73 | $86.00 | $17.03 | 0 | 45 |
| $0.10 | 1 | 32 | $87.00 | $24.40 | 3 | 15 |
| $0.38 | 0 | 34 | $88.00 | $18.92 | 0 | 61 |
| $0.08 | 1 | 32 | $89.00 | $19.90 | 0 | 15 |
| $0.10 | 20 | 136 | $90.00 | $28.00 | 3 | 81 |
| $0.29 | 0 | 18 | $91.00 | $21.86 | 0 | 40 |
| $0.26 | 0 | 34 | $92.00 | $28.40 | 11 | 18 |
| $0.23 | 0 | 94 | $93.00 | $29.50 | 11 | 73 |
| $0.20 | 0 | 57 | $94.00 | $24.81 | 0 | 29 |
| $0.17 | 0 | 37 | $95.00 | $31.84 | 33 | 49 |
| $0.14 | 0 | 13 | $96.00 | $26.79 | 0 | 61 |
| $0.12 | 0 | 142 | $97.00 | $27.79 | 0 | 12 |
| $0.10 | 0 | 45 | $98.00 | $28.79 | 0 | 18 |
| $0.09 | 0 | 23 | $99.00 | $29.79 | 0 | 17 |
| $0.07 | 1 | 293 | $100.00 | $30.79 | 0 | 39 |
| $0.14 | 1 | 276 | $101.00 | $31.79 | 0 | 0 |
| $0.05 | 0 | 108 | $102.00 | $33.76 | 1 | 81 |
| $0.05 | 0 | 25 | $103.00 | $33.79 | 0 | 1 |
| $0.04 | 0 | 9 | $104.00 | $34.79 | 0 | 1 |
| $0.33 | 1 | 48 | $105.00 | $38.76 | 1 | 11 |
| $0.03 | 0 | 48 | $106.00 | $36.79 | 0 | 17 |
| $0.02 | 0 | 24 | $107.00 | $37.79 | 0 | 4 |
| $0.02 | 0 | 16 | $108.00 | $38.79 | 0 | 0 |
| $0.02 | 0 | 16 | $109.00 | $39.79 | 0 | 0 |
| $0.01 | 0 | 110 | $110.00 | $40.79 | 0 | 8 |
| $0.01 | 0 | 64 | $111.00 | $41.79 | 0 | 8 |
| $0.01 | 0 | 3 | $112.00 | $42.79 | 0 | 2 |
| $0.01 | 0 | 10 | $113.00 | $43.79 | 0 | 6 |
| $0.01 | 0 | 35 | $114.00 | $44.79 | 0 | 0 |
| $0.01 | 0 | 158 | $115.00 | $45.79 | 0 | 0 |
| $0.00 | 0 | 3 | $116.00 | $46.79 | 0 | 0 |
| $0.00 | 0 | 26 | $117.00 | $47.79 | 0 | 0 |
| $0.00 | 0 | 25 | $118.00 | $48.79 | 0 | 0 |
| $0.00 | 0 | 25 | $119.00 | $49.79 | 0 | 0 |
| $0.00 | 0 | 114 | $120.00 | $50.79 | 0 | 0 |
| $0.00 | 0 | 33 | $125.00 | $58.55 | 6 | 0 |
| $0.00 | 0 | 30 | $130.00 | $60.79 | 0 | 0 |
| $0.00 | 0 | 23 | $135.00 | $65.79 | 0 | 0 |
| $0.00 | 0 | 45 | $140.00 | $70.79 | 0 | 0 |
| $0.00 | 0 | 61 | $145.00 | $75.79 | 0 | 0 |
Oct 30, 2026 (78个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $0.00 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $40.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $51.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $52.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $53.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $54.00 | $0.00 | 0 | 0 |
| $15.35 | 0 | 8 | $55.00 | $2.47 | 482 | 104 |
| $0.00 | 0 | 0 | $56.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $57.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $58.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $59.00 | $0.00 | 0 | 0 |
| $6.40 | 2 | 3 | $60.00 | $4.09 | 34 | 228 |
| $10.64 | 0 | 0 | $61.00 | $4.55 | 6 | 1 |
| $10.00 | 0 | 0 | $62.00 | $5.77 | 12 | 1 |
| $4.75 | 18 | 2 | $63.00 | $6.20 | 6 | 1 |
| $3.96 | 2 | 2 | $64.00 | $3.17 | 0 | 1 |
| $4.35 | 26 | 5 | $65.00 | $7.00 | 25 | 151 |
| $3.75 | 4 | 6 | $66.00 | $5.05 | 4 | 4 |
| $3.48 | 33 | 15 | $66.50 | $4.88 | 3 | 22 |
| $4.10 | 14 | 4 | $67.00 | $6.50 | 2 | 0 |
| $3.60 | 1 | 0 | $67.50 | $4.61 | 0 | 0 |
| $2.55 | 47 | 7 | $68.00 | $8.10 | 4 | 12 |
| $6.17 | 0 | 0 | $68.50 | $7.81 | 1 | 0 |
| $2.39 | 12 | 0 | $69.00 | $10.22 | 25 | 21 |
| $2.10 | 71 | 34 | $70.00 | $10.20 | 7 | 154 |
| $3.73 | 1 | 9 | $71.00 | $11.25 | 2 | 16 |
| $1.77 | 7 | 17 | $72.00 | $12.35 | 1 | 25 |
| $1.70 | 487 | 326 | $73.00 | $9.37 | 14 | 23 |
| $1.57 | 32 | 74 | $74.00 | $8.31 | 0 | 86 |
| $1.25 | 18 | 55 | $75.00 | $15.40 | 2 | 127 |
| $1.05 | 7 | 3 | $76.00 | $9.67 | 0 | 63 |
| $0.95 | 7 | 17 | $77.00 | $10.40 | 0 | 76 |
| $1.40 | 22 | 8 | $78.00 | $14.10 | 1 | 92 |
| $1.49 | 1 | 13 | $79.00 | $11.87 | 0 | 22 |
| $0.85 | 45 | 104 | $80.00 | $19.34 | 7 | 273 |
| $0.82 | 14 | 10 | $81.00 | $13.43 | 0 | 75 |
| $0.80 | 9 | 14 | $82.00 | $16.33 | 7 | 12 |
| $0.74 | 3 | 125 | $83.00 | $15.15 | 0 | 9 |
| $0.69 | 3 | 14 | $84.00 | $16.01 | 0 | 11 |
| $0.56 | 13 | 78 | $85.00 | $23.30 | 7 | 176 |
| $0.53 | 3 | 7 | $86.00 | $17.73 | 0 | 22 |
| $0.55 | 8 | 36 | $87.00 | $18.61 | 0 | 27 |
| $0.47 | 27 | 131 | $88.00 | $19.50 | 0 | 10 |
| $0.32 | 95 | 178 | $89.00 | $26.19 | 1 | 24 |
| $0.33 | 60 | 136 | $90.00 | $26.96 | 1 | 87 |
| $0.32 | 20 | 7 | $91.00 | $22.31 | 0 | 10 |
| $0.31 | 20 | 17 | $92.00 | $23.26 | 0 | 5 |
| $0.26 | 16 | 10 | $93.00 | $24.20 | 0 | 2 |
| $0.39 | 1 | 29 | $94.00 | $25.15 | 0 | 11 |
| $0.32 | 16 | 145 | $95.00 | $26.10 | 0 | 74 |
| $0.50 | 0 | 17 | $96.00 | $27.05 | 0 | 3 |
| $0.46 | 0 | 25 | $97.00 | $28.02 | 0 | 10 |
| $0.40 | 1 | 35 | $98.00 | $29.00 | 0 | 16 |
| $0.42 | 0 | 24 | $99.00 | $29.98 | 0 | 18 |
| $0.10 | 5 | 189 | $100.00 | $30.96 | 0 | 15 |
| $0.37 | 0 | 72 | $101.00 | $31.94 | 0 | 16 |
| $0.35 | 0 | 44 | $102.00 | $32.93 | 0 | 4 |
| $0.33 | 0 | 40 | $103.00 | $33.91 | 0 | 2 |
| $0.31 | 0 | 27 | $104.00 | $34.89 | 0 | 3 |
| $0.38 | 5 | 59 | $105.00 | $35.88 | 0 | 14 |
| $0.26 | 0 | 26 | $106.00 | $36.86 | 0 | 2 |
| $0.24 | 0 | 7 | $107.00 | $37.85 | 0 | 0 |
| $0.22 | 0 | 12 | $108.00 | $38.83 | 0 | 0 |
| $0.20 | 0 | 65 | $109.00 | $39.82 | 0 | 0 |
| $0.38 | 1 | 51 | $110.00 | $40.81 | 0 | 10 |
| $0.17 | 0 | 4 | $111.00 | $41.81 | 0 | 0 |
| $0.15 | 0 | 5 | $112.00 | $42.80 | 0 | 0 |
| $0.14 | 0 | 4 | $113.00 | $43.80 | 0 | 0 |
| $0.12 | 0 | 14 | $114.00 | $44.79 | 0 | 0 |
| $0.11 | 0 | 18 | $115.00 | $45.79 | 0 | 3 |
| $0.07 | 0 | 425 | $120.00 | $50.79 | 0 | 4 |
| $0.04 | 0 | 49 | $125.00 | $55.79 | 0 | 0 |
| $0.02 | 0 | 23 | $130.00 | $60.79 | 0 | 0 |
| $0.01 | 0 | 18 | $135.00 | $65.79 | 0 | 0 |
| $0.01 | 0 | 7 | $140.00 | $70.79 | 0 | 0 |
| $0.01 | 0 | 51 | $145.00 | $75.79 | 0 | 0 |
Nov 6, 2026 (75个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $0.00 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $40.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $20.88 | 0 | 0 | $50.00 | $2.05 | 2 | 2 |
| $0.00 | 0 | 0 | $51.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $52.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $53.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $54.00 | $0.00 | 0 | 0 |
| $16.82 | 0 | 0 | $55.00 | $4.50 | 3 | 100 |
| $0.00 | 0 | 0 | $56.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $57.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $58.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $59.00 | $0.00 | 0 | 0 |
| $8.00 | 3 | 1 | $60.00 | $6.30 | 5 | 108 |
| $12.72 | 0 | 10 | $61.00 | $6.90 | 5 | 1 |
| $7.65 | 2 | 0 | $62.00 | $7.45 | 4 | 5 |
| $7.61 | 1 | 1 | $63.00 | $7.85 | 4 | 1 |
| $6.50 | 1 | 0 | $64.00 | $8.08 | 18 | 0 |
| $10.51 | 0 | 4 | $65.00 | $9.80 | 7 | 92 |
| $9.97 | 0 | 2 | $66.00 | $6.25 | 0 | 4 |
| $9.45 | 0 | 21 | $67.00 | $6.72 | 0 | 0 |
| $7.30 | 1 | 0 | $68.00 | $7.28 | 0 | 0 |
| $8.56 | 0 | 0 | $69.00 | $11.87 | 2 | 0 |
| $4.93 | 21 | 51 | $70.00 | $13.10 | 6 | 166 |
| $7.74 | 0 | 0 | $71.00 | $9.01 | 0 | 0 |
| $4.20 | 6 | 909 | $72.00 | $9.64 | 0 | 1 |
| $6.99 | 0 | 1 | $73.00 | $10.26 | 0 | 0 |
| $6.61 | 0 | 0 | $74.00 | $10.89 | 0 | 0 |
| $3.80 | 13 | 31 | $75.00 | $15.32 | 1 | 181 |
| $5.96 | 0 | 5 | $76.00 | $13.90 | 5 | 8 |
| $5.63 | 0 | 59 | $77.00 | $12.91 | 0 | 32 |
| $5.31 | 0 | 32 | $78.00 | $13.59 | 0 | 11 |
| $5.03 | 0 | 11 | $79.00 | $14.31 | 0 | 3 |
| $2.30 | 33 | 139 | $80.00 | $15.67 | 1 | 204 |
| $3.30 | 2 | 2 | $81.00 | $15.76 | 0 | 10 |
| $2.35 | 5 | 9 | $82.00 | $21.70 | 5 | 24 |
| $2.90 | 1 | 13 | $83.00 | $17.24 | 0 | 9 |
| $3.71 | 0 | 1 | $84.00 | $18.00 | 0 | 14 |
| $1.95 | 4 | 39 | $85.00 | $24.40 | 6 | 169 |
| $3.29 | 0 | 16 | $86.00 | $24.65 | 3 | 4 |
| $3.10 | 0 | 4 | $87.00 | $20.40 | 0 | 10 |
| $2.91 | 0 | 16 | $88.00 | $28.30 | 2 | 18 |
| $2.73 | 0 | 62 | $89.00 | $22.03 | 0 | 12 |
| $1.45 | 14 | 89 | $90.00 | $22.90 | 0 | 147 |
| $2.46 | 0 | 12 | $91.00 | $23.77 | 0 | 1 |
| $2.32 | 0 | 12 | $92.00 | $24.64 | 0 | 7 |
| $1.25 | 1 | 10 | $93.00 | $25.51 | 0 | 5 |
| $2.06 | 0 | 3 | $94.00 | $26.38 | 0 | 1 |
| $1.33 | 5 | 48 | $95.00 | $27.25 | 0 | 9 |
| $1.23 | 5 | 5 | $96.00 | $28.12 | 0 | 1 |
| $1.72 | 0 | 13 | $97.00 | $29.05 | 0 | 7 |
| $1.64 | 0 | 87 | $98.00 | $29.98 | 0 | 10 |
| $1.57 | 0 | 58 | $99.00 | $30.91 | 0 | 3 |
| $0.78 | 9 | 119 | $100.00 | $31.84 | 0 | 29 |
| $0.70 | 3 | 4 | $101.00 | $32.77 | 0 | 0 |
| $0.80 | 1 | 22 | $102.00 | $33.71 | 0 | 1 |
| $1.28 | 0 | 44 | $103.00 | $34.64 | 0 | 0 |
| $1.21 | 0 | 6 | $104.00 | $35.57 | 0 | 0 |
| $0.88 | 6 | 33 | $105.00 | $43.45 | 1 | 27 |
| $1.06 | 0 | 6 | $106.00 | $37.44 | 0 | 0 |
| $0.99 | 0 | 128 | $107.00 | $38.37 | 0 | 1 |
| $0.93 | 0 | 45 | $108.00 | $39.31 | 0 | 1 |
| $0.86 | 0 | 1 | $109.00 | $40.26 | 0 | 0 |
| $0.45 | 5 | 54 | $110.00 | $47.46 | 9 | 9 |
| $0.77 | 0 | 35 | $111.00 | $42.18 | 0 | 2 |
| $0.74 | 0 | 2 | $112.00 | $43.15 | 0 | 1 |
| $0.71 | 0 | 0 | $113.00 | $44.13 | 0 | 0 |
| $0.68 | 0 | 4 | $114.00 | $45.10 | 0 | 0 |
| $0.65 | 0 | 54 | $115.00 | $46.08 | 0 | 3 |
| $0.26 | 2 | 29 | $120.00 | $51.04 | 0 | 3 |
| $0.56 | 0 | 19 | $125.00 | $56.00 | 0 | 28 |
| $0.51 | 0 | 25 | $130.00 | $60.96 | 0 | 4 |
| $0.46 | 0 | 0 | $135.00 | $65.93 | 0 | 0 |
| $0.42 | 0 | 8 | $140.00 | $70.90 | 0 | 0 |
| $0.38 | 0 | 29 | $145.00 | $75.87 | 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 | |
| $0.00 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $40.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $18.35 | 1 | 0 | $50.00 | $1.55 | 0 | 3 |
| $0.00 | 0 | 0 | $51.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $52.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $53.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $54.00 | $0.00 | 0 | 0 |
| $17.32 | 0 | 0 | $55.00 | $2.98 | 1 | 52 |
| $0.00 | 0 | 0 | $56.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $57.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $58.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $59.00 | $0.00 | 0 | 0 |
| $14.22 | 0 | 6 | $60.00 | $6.90 | 27 | 70 |
| $13.60 | 0 | 4 | $61.00 | $7.40 | 17 | 0 |
| $12.98 | 0 | 0 | $62.00 | $8.03 | 8 | 0 |
| $12.44 | 0 | 4 | $63.00 | $5.62 | 0 | 0 |
| $7.10 | 15 | 0 | $64.00 | $6.08 | 0 | 1 |
| $7.65 | 5 | 7 | $65.00 | $7.30 | 3 | 63 |
| $10.83 | 0 | 0 | $66.00 | $7.00 | 0 | 4 |
| $10.29 | 0 | 0 | $67.00 | $7.46 | 0 | 4 |
| $9.86 | 0 | 0 | $68.00 | $10.55 | 2 | 2 |
| $9.45 | 0 | 0 | $69.00 | $8.62 | 0 | 1 |
| $5.40 | 60 | 73 | $70.00 | $12.14 | 1 | 55 |
| $8.63 | 0 | 0 | $71.00 | $9.80 | 0 | 0 |
| $8.23 | 0 | 2 | $72.00 | $10.40 | 0 | 2 |
| $7.83 | 0 | 0 | $73.00 | $11.00 | 0 | 0 |
| $7.43 | 0 | 0 | $74.00 | $14.70 | 3 | 0 |
| $7.03 | 0 | 10 | $75.00 | $17.32 | 1 | 35 |
| $6.76 | 0 | 2 | $76.00 | $14.50 | 1 | 6 |
| $4.30 | 3 | 33 | $77.00 | $13.67 | 0 | 0 |
| $3.70 | 2 | 22 | $78.00 | $14.40 | 0 | 0 |
| $3.50 | 2 | 0 | $79.00 | $15.14 | 0 | 0 |
| $2.84 | 7 | 2 | $80.00 | $19.15 | 1 | 42 |
| $5.43 | 0 | 0 | $81.00 | $16.61 | 0 | 3 |
| $2.55 | 36 | 36 | $82.00 | $17.34 | 0 | 0 |
| $4.91 | 0 | 0 | $83.00 | $18.09 | 0 | 15 |
| $4.66 | 0 | 20 | $84.00 | $18.85 | 0 | 12 |
| $4.43 | 0 | 23 | $85.00 | $24.70 | 6 | 23 |
| $2.83 | 2 | 3 | $86.00 | $20.38 | 0 | 4 |
| $2.68 | 2 | 16 | $87.00 | $21.15 | 0 | 5 |
| $2.39 | 1 | 1 | $88.00 | $21.92 | 0 | 4 |
| $3.49 | 0 | 45 | $89.00 | $22.69 | 0 | 3 |
| $1.73 | 2 | 11 | $90.00 | $23.52 | 0 | 8 |
| $3.15 | 0 | 2 | $91.00 | $24.35 | 0 | 0 |
| $1.66 | 1 | 10 | $92.00 | $25.18 | 0 | 0 |
| $1.61 | 1 | 15 | $93.00 | $32.12 | 1 | 1 |
| $2.67 | 0 | 15 | $94.00 | $26.88 | 0 | 0 |
| $1.35 | 15 | 18 | $95.00 | $27.74 | 0 | 17 |
| $2.39 | 0 | 1 | $96.00 | $28.61 | 0 | 3 |
| $2.25 | 0 | 0 | $97.00 | $29.48 | 0 | 2 |
| $1.42 | 1 | 4 | $98.00 | $30.35 | 0 | 0 |
| $1.22 | 1 | 0 | $99.00 | $31.22 | 0 | 0 |
| $1.13 | 2 | 31 | $100.00 | $32.10 | 0 | 3 |
| $1.79 | 0 | 1 | $101.00 | $33.04 | 0 | 0 |
| $1.73 | 0 | 0 | $102.00 | $33.98 | 0 | 4 |
| $1.67 | 0 | 3 | $103.00 | $34.93 | 0 | 1 |
| $1.61 | 0 | 2 | $104.00 | $35.87 | 0 | 2 |
| $1.10 | 1 | 4 | $105.00 | $36.81 | 0 | 2 |
| $1.49 | 0 | 2 | $106.00 | $37.76 | 0 | 1 |
| $1.43 | 0 | 0 | $107.00 | $38.70 | 0 | 1 |
| $1.37 | 0 | 0 | $108.00 | $39.65 | 0 | 0 |
| $1.31 | 0 | 0 | $109.00 | $40.59 | 0 | 0 |
| $1.25 | 0 | 19 | $110.00 | $41.54 | 0 | 0 |
| $1.19 | 0 | 0 | $111.00 | $42.48 | 0 | 0 |
| $1.13 | 0 | 0 | $112.00 | $43.43 | 0 | 2 |
| $1.08 | 0 | 0 | $113.00 | $44.37 | 0 | 0 |
| $1.02 | 0 | 0 | $114.00 | $45.32 | 0 | 0 |
| $0.96 | 0 | 5 | $115.00 | $46.27 | 0 | 4 |
| $0.80 | 0 | 10 | $120.00 | $57.75 | 1 | 3 |
| $0.79 | 0 | 2 | $125.00 | $56.13 | 0 | 0 |
| $0.78 | 0 | 1 | $130.00 | $61.12 | 0 | 0 |
| $0.78 | 0 | 5 | $135.00 | $66.11 | 0 | 0 |
| $0.77 | 0 | 1 | $140.00 | $71.10 | 0 | 0 |
| $0.76 | 0 | 2 | $145.00 | $76.09 | 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 14:53，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 20:02:25 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
Aehr Test 系统 讨论区 0 条评论