比特矿业浸没科技
BMNR
21.66
-1.70
-7.28%
比特矿业浸没科技
US · BMNR
#1088 按市值排名
上市于 1970
21.66
-1.70
-7.28%
实时 - 追踪5344个代码 - 心跳于251秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
79806 66786
■ 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78.19%——对应一个标准差的波动区间大约为$17.05–$26.27。
期权隐含区间（约68%概率），27天
$17.05现价 $21.66$26.27
分析师目标价区间（约12个月）
$34.00均值 $48.80$63.60
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 $20.00 | 看涨 | $2.22 | 10,337 | 81 | 75.25% |
| Oct 23 $21.50 | 看跌 | $0.80 | 8,303 | 459 | 76.85% |
| Oct 30 $20.00 | 看跌 | $0.58 | 8,072 | 901 | 75.32% |
| Oct 23 $22.50 | 看跌 | $1.38 | 7,838 | 2,309 | 76.29% |
| Oct 2 $27.00 | 看跌 | $0.56 | 7,446 | 8,039 | 146.38% |
| Oct 2 $27.00 | 看涨 | $0.32 | 7,297 | 6,389 | 152.99% |
| Oct 2 $28.00 | 看跌 | $1.35 | 7,114 | 7,544 | 111.93% |
| Oct 2 $28.00 | 看涨 | $0.09 | 5,728 | 8,169 | 160.49% |
| Oct 2 $27.50 | 看涨 | $0.18 | 5,304 | 6,471 | 157.05% |
| Oct 9 $24.00 | 看涨 | $0.25 | 4,323 | 1,253 | 69.38% |
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 (56个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $21.43 | 0 | 8 | $5.00 | $0.00 | 0 | 0 |
| $17.42 | 3 | 19 | $9.00 | $0.00 | 0 | 0 |
| $16.82 | 6 | 21 | $10.00 | $0.00 | 0 | 1 |
| $15.56 | 7 | 24 | $11.00 | $0.00 | 0 | 1 |
| $14.60 | 2 | 17 | $12.00 | $0.00 | 0 | 66 |
| $13.60 | 2 | 8 | $13.00 | $0.00 | 0 | 46 |
| $13.27 | 1 | 15 | $13.50 | $0.00 | 0 | 77 |
| $12.98 | 6 | 9 | $14.00 | $0.00 | 0 | 2,389 |
| $12.55 | 2 | 6 | $14.50 | $0.00 | 0 | 2,507 |
| $11.73 | 1 | 43 | $15.00 | $0.00 | 0 | 6,519 |
| $10.93 | 0 | 2 | $15.50 | $0.00 | 0 | 906 |
| $10.98 | 2 | 57 | $16.00 | $0.00 | 0 | 5,174 |
| $10.55 | 1 | 4 | $16.50 | $0.00 | 0 | 27 |
| $9.88 | 1 | 87 | $17.00 | $0.00 | 0 | 152 |
| $8.94 | 0 | 15 | $17.50 | $0.00 | 0 | 91 |
| $8.90 | 3 | 157 | $18.00 | $0.00 | 0 | 79 |
| $8.32 | 2 | 13 | $18.50 | $0.00 | 0 | 174 |
| $7.70 | 3 | 94 | $19.00 | $0.00 | 0 | 115 |
| $7.38 | 10 | 251 | $19.50 | $0.00 | 0 | 126 |
| $6.65 | 57 | 10,541 | $20.00 | $0.03 | 5 | 14,363 |
| $5.94 | 0 | 99 | $20.50 | $0.04 | 3 | 201 |
| $5.60 | 15 | 545 | $21.00 | $0.00 | 0 | 541 |
| $5.34 | 10 | 101 | $21.50 | $0.02 | 1 | 158 |
| $4.87 | 10 | 614 | $22.00 | $0.00 | 0 | 2,926 |
| $4.23 | 44 | 304 | $22.50 | $0.00 | 0 | 161 |
| $3.65 | 15 | 571 | $23.00 | $0.01 | 164 | 950 |
| $3.32 | 2 | 465 | $23.50 | $0.02 | 18 | 1,804 |
| $2.85 | 23 | 1,110 | $24.00 | $0.01 | 193 | 1,332 |
| $2.50 | 14 | 106 | $24.50 | $0.01 | 175 | 444 |
| $1.73 | 134 | 1,816 | $25.00 | $0.02 | 508 | 3,378 |
| $1.30 | 59 | 1,211 | $25.50 | $0.06 | 342 | 2,326 |
| $0.90 | 522 | 1,487 | $26.00 | $0.15 | 1,333 | 5,499 |
| $0.57 | 460 | 1,622 | $26.50 | $0.33 | 1,069 | 1,397 |
| $0.32 | 7,297 | 6,389 | $27.00 | $0.56 | 7,446 | 8,039 |
| $0.18 | 5,304 | 6,471 | $27.50 | $0.99 | 60 | 1,703 |
| $0.09 | 5,728 | 8,169 | $28.00 | $1.35 | 7,114 | 7,544 |
| $0.04 | 2,010 | 3,866 | $28.50 | $2.01 | 20 | 130 |
| $0.03 | 2,105 | 6,734 | $29.00 | $2.35 | 76 | 208 |
| $0.03 | 382 | 3,202 | $29.50 | $3.12 | 0 | 45 |
| $0.02 | 1,564 | 9,461 | $30.00 | $3.20 | 17 | 322 |
| $0.01 | 74 | 1,492 | $30.50 | $3.83 | 68 | 57 |
| $0.02 | 465 | 4,308 | $31.00 | $4.59 | 0 | 0 |
| $0.01 | 8 | 309 | $31.50 | $5.09 | 0 | 0 |
| $0.01 | 315 | 1,481 | $32.00 | $5.59 | 0 | 1 |
| $0.07 | 1 | 473 | $32.50 | $6.09 | 0 | 0 |
| $0.01 | 332 | 1,908 | $33.00 | $6.59 | 0 | 3 |
| $0.02 | 26 | 476 | $33.50 | $7.08 | 0 | 3 |
| $0.02 | 0 | 879 | $34.00 | $7.58 | 0 | 1 |
| $0.02 | 0 | 124 | $34.50 | $8.08 | 0 | 0 |
| $0.01 | 90 | 4,291 | $35.00 | $8.58 | 0 | 0 |
| $0.02 | 0 | 130 | $35.50 | $9.08 | 0 | 2 |
| $0.01 | 72 | 139 | $36.00 | $9.58 | 0 | 0 |
| $0.01 | 0 | 740 | $36.50 | $10.08 | 0 | 0 |
| $0.01 | 1 | 771 | $37.00 | $10.58 | 0 | 0 |
| $0.01 | 0 | 732 | $38.00 | $11.58 | 0 | 0 |
| $0.01 | 0 | 521 | $39.00 | $12.58 | 0 | 0 |
Oct 9, 2026 (41个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $9.20 | 2 | 83 | $15.00 | $0.00 | 0 | 2,986 |
| $8.10 | 1 | 15 | $16.00 | $0.00 | 0 | 5,258 |
| $7.29 | 1 | 46 | $17.00 | $0.00 | 0 | 11,069 |
| $6.15 | 3 | 58 | $18.00 | $0.00 | 0 | 1,752 |
| $5.20 | 2 | 20 | $19.00 | $0.00 | 0 | 341 |
| $4.25 | 15 | 134 | $20.00 | $0.00 | 0 | 2,304 |
| $3.55 | 0 | 22 | $20.50 | $0.00 | 0 | 314 |
| $3.05 | 0 | 106 | $21.00 | $0.03 | 5 | 381 |
| $2.72 | 1 | 58 | $21.50 | $0.00 | 0 | 263 |
| $1.90 | 3 | 228 | $22.00 | $0.01 | 302 | 3,393 |
| $1.58 | 0 | 156 | $22.50 | $0.01 | 4 | 696 |
| $0.99 | 6 | 1,249 | $23.00 | $0.01 | 694 | 2,097 |
| $0.61 | 404 | 693 | $23.50 | $0.01 | 246 | 2,318 |
| $0.25 | 4,323 | 1,253 | $24.00 | $0.06 | 1,528 | 1,377 |
| $0.04 | 3,027 | 1,867 | $24.50 | $0.34 | 573 | 931 |
| $0.01 | 2,419 | 2,494 | $25.00 | $0.84 | 1,048 | 4,678 |
| $0.02 | 411 | 945 | $25.50 | $1.28 | 83 | 1,594 |
| $0.01 | 90 | 3,198 | $26.00 | $1.77 | 614 | 3,218 |
| $0.01 | 40 | 4,023 | $26.50 | $2.26 | 42 | 911 |
| $0.01 | 171 | 5,990 | $27.00 | $2.65 | 4 | 172 |
| $0.01 | 94 | 1,729 | $27.50 | $3.47 | 0 | 1 |
| $0.01 | 1,061 | 7,110 | $28.00 | $3.50 | 2 | 9 |
| $0.02 | 73 | 2,014 | $28.50 | $4.46 | 0 | 0 |
| $0.01 | 52 | 5,312 | $29.00 | $4.96 | 0 | 0 |
| $0.01 | 107 | 3,858 | $29.50 | $5.46 | 0 | 0 |
| $0.01 | 633 | 7,616 | $30.00 | $5.87 | 5 | 5 |
| $0.04 | 5 | 1,611 | $30.50 | $6.30 | 1 | 2 |
| $0.01 | 8 | 3,400 | $31.00 | $6.80 | 1 | 1 |
| $0.03 | 1 | 159 | $31.50 | $7.46 | 0 | 0 |
| $0.01 | 31 | 1,885 | $32.00 | $7.96 | 0 | 0 |
| $0.00 | 0 | 288 | $32.50 | $8.46 | 0 | 1 |
| $0.00 | 0 | 767 | $33.00 | $8.96 | 0 | 4 |
| $0.00 | 0 | 425 | $33.50 | $9.46 | 0 | 1 |
| $0.00 | 0 | 529 | $34.00 | $9.96 | 0 | 1 |
| $0.00 | 0 | 227 | $34.50 | $10.46 | 0 | 3 |
| $0.01 | 7 | 2,821 | $35.00 | $10.96 | 0 | 2 |
| $0.00 | 0 | 196 | $35.50 | $11.46 | 0 | 3 |
| $0.00 | 0 | 354 | $36.00 | $11.96 | 0 | 2 |
| $0.00 | 0 | 145 | $37.00 | $12.96 | 0 | 0 |
| $0.00 | 0 | 1,781 | $38.00 | $13.96 | 0 | 1 |
| $0.01 | 1 | 2,195 | $39.00 | $14.96 | 0 | 1 |
Oct 16, 2026 (45个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $12.36 | 0 | 69 | $11.00 | $0.00 | 0 | 74 |
| $11.36 | 0 | 62 | $12.00 | $0.00 | 0 | 52 |
| $10.36 | 0 | 54 | $13.00 | $0.00 | 0 | 54 |
| $9.36 | 0 | 53 | $14.00 | $0.00 | 0 | 82 |
| $8.36 | 0 | 120 | $15.00 | $0.01 | 0 | 5,744 |
| $7.37 | 0 | 49 | $16.00 | $0.01 | 0 | 2,997 |
| $6.37 | 0 | 15 | $17.00 | $0.01 | 0 | 971 |
| $5.37 | 0 | 83 | $18.00 | $0.02 | 0 | 44,246 |
| $4.87 | 0 | 67 | $18.50 | $0.02 | 0 | 65 |
| $4.37 | 0 | 261 | $19.00 | $0.02 | 0 | 5,794 |
| $3.87 | 0 | 6 | $19.50 | $0.02 | 0 | 4 |
| $2.83 | 18 | 10,502 | $20.00 | $0.02 | 0 | 1,992 |
| $2.88 | 0 | 11 | $20.50 | $0.02 | 1 | 224 |
| $1.88 | 15 | 517 | $21.00 | $0.02 | 30 | 6,150 |
| $1.32 | 1 | 859 | $21.50 | $0.03 | 0 | 2,015 |
| $0.87 | 1 | 2,836 | $22.00 | $0.04 | 545 | 5,453 |
| $0.42 | 159 | 467 | $22.50 | $0.14 | 685 | 1,318 |
| $0.17 | 1,839 | 6,398 | $23.00 | $0.36 | 399 | 4,055 |
| $0.06 | 613 | 4,614 | $23.50 | $0.74 | 53 | 7,964 |
| $0.02 | 124 | 4,184 | $24.00 | $1.24 | 15 | 4,315 |
| $0.01 | 137 | 2,375 | $24.50 | $1.65 | 7 | 9,421 |
| $0.01 | 118 | 11,821 | $25.00 | $2.18 | 3 | 4,356 |
| $0.01 | 3 | 3,556 | $25.50 | $2.67 | 1 | 601 |
| $0.03 | 136 | 5,864 | $26.00 | $3.25 | 5 | 2,465 |
| $0.02 | 1 | 2,325 | $26.50 | $3.16 | 0 | 151 |
| $0.02 | 2 | 16,513 | $27.00 | $3.66 | 0 | 696 |
| $0.01 | 2 | 2,561 | $27.50 | $4.16 | 0 | 664 |
| $0.01 | 2 | 6,006 | $28.00 | $4.66 | 0 | 665 |
| $0.01 | 0 | 601 | $28.50 | $5.16 | 0 | 3 |
| $0.01 | 60 | 8,499 | $29.00 | $5.66 | 0 | 14 |
| $0.00 | 0 | 2,411 | $29.50 | $6.15 | 0 | 9 |
| $0.00 | 0 | 9,795 | $30.00 | $6.65 | 0 | 4 |
| $0.00 | 0 | 268 | $30.50 | $7.15 | 0 | 1 |
| $0.00 | 0 | 4,046 | $31.00 | $7.65 | 0 | 6 |
| $0.00 | 0 | 157 | $31.50 | $8.15 | 0 | 5 |
| $0.01 | 16 | 6,141 | $32.00 | $8.65 | 0 | 1 |
| $0.00 | 0 | 11 | $32.50 | $9.15 | 0 | 1 |
| $0.00 | 0 | 3,517 | $33.00 | $9.65 | 0 | 1 |
| $0.00 | 0 | 1,253 | $34.00 | $10.65 | 0 | 0 |
| $0.00 | 0 | 4,043 | $35.00 | $11.65 | 0 | 0 |
| $0.00 | 0 | 491 | $36.00 | $12.65 | 0 | 0 |
| $0.00 | 0 | 706 | $37.00 | $13.65 | 0 | 0 |
| $0.00 | 0 | 661 | $38.00 | $14.65 | 0 | 0 |
| $0.00 | 0 | 2,511 | $39.00 | $15.65 | 0 | 0 |
| $0.00 | 0 | 934 | $40.00 | $16.65 | 0 | 0 |
Oct 23, 2026 (43个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $11.36 | 0 | 0 | $12.00 | $0.00 | 0 | 1,000 |
| $10.36 | 0 | 0 | $13.00 | $0.00 | 0 | 0 |
| $9.36 | 0 | 0 | $14.00 | $0.00 | 0 | 2,106 |
| $6.68 | 50 | 7 | $15.00 | $0.01 | 516 | 1,844 |
| $7.36 | 0 | 1 | $16.00 | $0.02 | 0 | 10 |
| $5.09 | 9 | 2 | $17.00 | $0.02 | 0 | 32 |
| $4.14 | 2 | 57 | $18.00 | $0.07 | 692 | 966 |
| $4.87 | 0 | 3 | $18.50 | $0.09 | 364 | 956 |
| $3.75 | 1 | 20 | $19.00 | $0.14 | 311 | 88 |
| $3.89 | 0 | 17 | $19.50 | $0.21 | 348 | 53 |
| $2.04 | 95 | 350 | $20.00 | $0.31 | 2,757 | 1,589 |
| $2.04 | 4 | 9 | $20.50 | $0.44 | 2,537 | 589 |
| $1.28 | 188 | 154 | $21.00 | $0.55 | 1,624 | 1,618 |
| $0.97 | 522 | 128 | $21.50 | $0.80 | 8,303 | 459 |
| $0.75 | 601 | 478 | $22.00 | $1.08 | 3,004 | 3,278 |
| $0.55 | 444 | 591 | $22.50 | $1.38 | 7,838 | 2,309 |
| $0.40 | 2,844 | 2,436 | $23.00 | $1.78 | 640 | 2,320 |
| $0.32 | 1,474 | 828 | $23.50 | $2.15 | 370 | 753 |
| $0.21 | 3,183 | 5,274 | $24.00 | $2.61 | 41 | 3,179 |
| $0.15 | 1,432 | 864 | $24.50 | $3.17 | 39 | 893 |
| $0.12 | 1,267 | 3,288 | $25.00 | $3.42 | 58 | 1,803 |
| $0.11 | 369 | 905 | $25.50 | $3.92 | 20 | 531 |
| $0.07 | 862 | 3,073 | $26.00 | $4.15 | 19 | 557 |
| $0.06 | 209 | 1,982 | $26.50 | $3.41 | 29 | 214 |
| $0.06 | 3,056 | 2,083 | $27.00 | $3.85 | 0 | 358 |
| $0.05 | 467 | 1,508 | $27.50 | $4.32 | 0 | 227 |
| $0.05 | 225 | 1,398 | $28.00 | $4.79 | 0 | 444 |
| $0.05 | 1 | 606 | $28.50 | $5.27 | 0 | 197 |
| $0.03 | 155 | 988 | $29.00 | $5.76 | 0 | 1,147 |
| $0.06 | 32 | 149 | $29.50 | $6.26 | 0 | 5 |
| $0.03 | 453 | 1,273 | $30.00 | $6.75 | 0 | 75 |
| $0.03 | 0 | 111 | $30.50 | $7.25 | 0 | 0 |
| $0.04 | 6 | 326 | $31.00 | $7.74 | 0 | 0 |
| $0.03 | 0 | 29 | $31.50 | $8.24 | 0 | 0 |
| $0.05 | 1 | 463 | $32.00 | $8.74 | 0 | 3 |
| $0.02 | 0 | 40 | $32.50 | $9.24 | 0 | 0 |
| $0.02 | 2 | 5,018 | $33.00 | $9.74 | 0 | 0 |
| $0.01 | 2 | 793 | $34.00 | $10.73 | 0 | 0 |
| $0.02 | 333 | 2,327 | $35.00 | $11.73 | 0 | 0 |
| $0.01 | 0 | 266 | $36.00 | $12.72 | 0 | 0 |
| $0.01 | 0 | 219 | $37.00 | $13.72 | 0 | 0 |
| $0.02 | 1 | 248 | $38.00 | $14.71 | 0 | 0 |
| $0.01 | 1 | 621 | $39.00 | $15.71 | 0 | 0 |
Oct 30, 2026 (36个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $11.38 | 0 | 0 | $12.00 | $0.05 | 0 | 0 |
| $10.38 | 0 | 0 | $13.00 | $0.05 | 0 | 2 |
| $9.38 | 0 | 0 | $14.00 | $0.03 | 13 | 3 |
| $8.39 | 0 | 2 | $15.00 | $0.04 | 137 | 623 |
| $5.60 | 7 | 153 | $16.00 | $0.05 | 1 | 3 |
| $6.41 | 0 | 4 | $17.00 | $0.09 | 4 | 421 |
| $3.89 | 1 | 33 | $18.00 | $0.19 | 36 | 19,839 |
| $4.94 | 0 | 0 | $18.50 | $0.19 | 5 | 3 |
| $4.28 | 10 | 18 | $19.00 | $0.34 | 59 | 648 |
| $4.00 | 0 | 0 | $19.50 | $0.42 | 10 | 175 |
| $2.22 | 10,337 | 81 | $20.00 | $0.58 | 8,072 | 901 |
| $1.91 | 1 | 112 | $20.50 | $0.76 | 27 | 108 |
| $1.57 | 162 | 36 | $21.00 | $0.92 | 288 | 507 |
| $1.41 | 76 | 234 | $21.50 | $1.23 | 242 | 759 |
| $1.11 | 70 | 380 | $22.00 | $1.48 | 121 | 1,273 |
| $0.84 | 73 | 268 | $22.50 | $1.74 | 46 | 208 |
| $0.70 | 297 | 158 | $23.00 | $2.05 | 142 | 821 |
| $0.57 | 292 | 185 | $23.50 | $2.35 | 42 | 4,219 |
| $0.46 | 429 | 1,057 | $24.00 | $2.87 | 26 | 1,892 |
| $0.36 | 34 | 143 | $24.50 | $3.32 | 9 | 582 |
| $0.30 | 481 | 1,744 | $25.00 | $3.70 | 156 | 2,642 |
| $0.25 | 173 | 263 | $25.50 | $3.98 | 9 | 556 |
| $0.21 | 344 | 555 | $26.00 | $4.55 | 68 | 1,498 |
| $0.15 | 34 | 3,235 | $26.50 | $4.75 | 1 | 197 |
| $0.14 | 212 | 3,901 | $27.00 | $5.37 | 7 | 177 |
| $0.12 | 443 | 434 | $27.50 | $5.75 | 3 | 54 |
| $0.10 | 377 | 2,452 | $28.00 | $6.24 | 1 | 146 |
| $0.15 | 112 | 1,591 | $28.50 | $5.36 | 0 | 111 |
| $0.08 | 316 | 881 | $29.00 | $5.82 | 0 | 47 |
| $0.04 | 20 | 14,993 | $29.50 | $6.29 | 0 | 1 |
| $0.05 | 573 | 2,589 | $30.00 | $8.25 | 1 | 170 |
| $0.04 | 30 | 4,801 | $31.00 | $7.75 | 0 | 0 |
| $0.03 | 10 | 1,303 | $32.00 | $8.73 | 0 | 20 |
| $0.03 | 8 | 1,485 | $33.00 | $9.71 | 0 | 3 |
| $0.02 | 53 | 338 | $34.00 | $10.70 | 0 | 0 |
| $0.03 | 12 | 2,075 | $35.00 | $11.69 | 0 | 0 |
Nov 6, 2026 (39个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $11.40 | 0 | 0 | $12.00 | $0.01 | 0 | 0 |
| $10.41 | 0 | 0 | $13.00 | $0.02 | 0 | 0 |
| $9.43 | 0 | 5 | $14.00 | $0.04 | 0 | 0 |
| $8.46 | 0 | 18 | $15.00 | $0.06 | 2 | 6 |
| $7.49 | 0 | 0 | $16.00 | $0.09 | 0 | 2 |
| $6.52 | 0 | 0 | $17.00 | $0.20 | 12 | 2 |
| $5.58 | 0 | 22 | $18.00 | $0.33 | 407 | 58 |
| $0.00 | 0 | 0 | $18.50 | $0.00 | 0 | 0 |
| $4.68 | 0 | 32 | $19.00 | $0.28 | 0 | 392 |
| $0.00 | 0 | 0 | $19.50 | $0.00 | 0 | 0 |
| $2.80 | 9 | 166 | $20.00 | $0.88 | 16 | 415 |
| $0.00 | 0 | 0 | $20.50 | $0.00 | 0 | 0 |
| $1.88 | 13 | 80 | $21.00 | $1.21 | 1,210 | 1,727 |
| $0.00 | 0 | 0 | $21.50 | $0.00 | 0 | 0 |
| $1.35 | 25 | 84 | $22.00 | $1.71 | 117 | 495 |
| $1.32 | 3 | 12 | $22.50 | $1.98 | 22 | 923 |
| $1.05 | 55 | 209 | $23.00 | $2.20 | 17 | 553 |
| $0.89 | 3 | 103 | $23.50 | $2.65 | 4 | 209 |
| $0.77 | 58 | 242 | $24.00 | $3.09 | 15 | 368 |
| $0.60 | 249 | 118 | $24.50 | $3.40 | 5 | 67 |
| $0.48 | 28 | 904 | $25.00 | $3.84 | 24 | 203 |
| $0.44 | 6 | 69 | $25.50 | $3.42 | 1 | 25 |
| $0.36 | 651 | 1,440 | $26.00 | $4.74 | 14 | 203 |
| $0.30 | 10 | 76 | $26.50 | $3.73 | 0 | 29 |
| $0.25 | 82 | 209 | $27.00 | $4.13 | 0 | 23 |
| $0.22 | 207 | 220 | $27.50 | $4.54 | 0 | 37 |
| $0.18 | 19 | 661 | $28.00 | $4.95 | 0 | 24 |
| $0.31 | 0 | 82 | $28.50 | $5.40 | 0 | 270 |
| $0.16 | 3 | 97 | $29.00 | $5.87 | 0 | 4 |
| $0.25 | 0 | 177 | $29.50 | $6.34 | 0 | 1 |
| $0.11 | 17 | 585 | $30.00 | $8.00 | 1 | 44 |
| $0.10 | 55 | 314 | $30.50 | $7.28 | 0 | 1 |
| $0.08 | 32 | 165 | $31.00 | $7.76 | 0 | 142 |
| $0.14 | 0 | 47 | $31.50 | $8.24 | 0 | 20 |
| $0.08 | 1 | 72 | $32.00 | $8.72 | 0 | 0 |
| $0.11 | 0 | 76 | $32.50 | $9.20 | 0 | 0 |
| $0.09 | 0 | 32 | $33.00 | $9.69 | 0 | 0 |
| $0.08 | 0 | 47 | $34.00 | $10.68 | 0 | 0 |
| $0.05 | 21 | 1,054 | $35.00 | $11.68 | 0 | 4 |
Nov 13, 2026 (35个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $11.52 | 0 | 0 | $12.00 | $0.02 | 0 | 0 |
| $10.53 | 0 | 0 | $13.00 | $0.04 | 0 | 0 |
| $9.55 | 0 | 30 | $14.00 | $0.14 | 5 | 0 |
| $8.58 | 0 | 3 | $15.00 | $0.23 | 10 | 1 |
| $7.61 | 0 | 0 | $16.00 | $0.18 | 22 | 1 |
| $6.65 | 0 | 0 | $17.00 | $0.18 | 1 | 111 |
| $5.77 | 0 | 0 | $18.00 | $0.38 | 120 | 22 |
| $4.89 | 0 | 150 | $19.00 | $0.65 | 72 | 58 |
| $2.82 | 2 | 7 | $20.00 | $1.05 | 40 | 207 |
| $2.26 | 6 | 2 | $21.00 | $1.13 | 1 | 84 |
| $1.98 | 1 | 26 | $21.50 | $1.76 | 59 | 22 |
| $1.79 | 5 | 439 | $22.00 | $2.00 | 9 | 208 |
| $2.10 | 2 | 13 | $22.50 | $1.81 | 13 | 46 |
| $1.59 | 793 | 205 | $23.00 | $1.63 | 0 | 285 |
| $1.90 | 0 | 32 | $23.50 | $1.88 | 0 | 361 |
| $0.95 | 129 | 115 | $24.00 | $3.28 | 9 | 258 |
| $0.88 | 5 | 43 | $24.50 | $2.81 | 1 | 225 |
| $0.73 | 44 | 420 | $25.00 | $4.06 | 8 | 126 |
| $1.00 | 4 | 138 | $25.50 | $3.11 | 0 | 5 |
| $0.53 | 33 | 1,109 | $26.00 | $3.46 | 0 | 17 |
| $0.82 | 0 | 96 | $26.50 | $3.82 | 0 | 20 |
| $0.43 | 90 | 117 | $27.00 | $5.68 | 3 | 10 |
| $0.35 | 21 | 178 | $27.50 | $4.80 | 1 | 1 |
| $0.31 | 44 | 222 | $28.00 | $6.00 | 1 | 29 |
| $0.25 | 100 | 290 | $28.50 | $5.46 | 0 | 1 |
| $0.32 | 99 | 407 | $29.00 | $5.88 | 0 | 1 |
| $0.33 | 0 | 53 | $29.50 | $6.34 | 0 | 6 |
| $0.20 | 162 | 218 | $30.00 | $6.82 | 0 | 136 |
| $0.17 | 10 | 60 | $30.50 | $7.29 | 0 | 20 |
| $0.24 | 0 | 192 | $31.00 | $7.76 | 0 | 20 |
| $0.21 | 0 | 7 | $31.50 | $8.23 | 0 | 0 |
| $0.07 | 1 | 35 | $32.00 | $8.71 | 0 | 0 |
| $0.14 | 0 | 31 | $33.00 | $9.68 | 0 | 0 |
| $0.12 | 0 | 28 | $34.00 | $10.67 | 0 | 37 |
| $0.10 | 0 | 423 | $35.00 | $11.65 | 0 | 1 |
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 13:24，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 20:02:31 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
比特矿业浸没科技 讨论区 0 条评论