卡梅科
CCJ
81.52
-1.71
-2.05%
卡梅科
US · CCJ
#575 按市值排名
上市于 1970
81.52
-1.71
-2.05%
实时 - 追踪5344个代码 - 心跳于271秒前
· 2026-10-16 20:01
✦ 今日期权资金流向
看跌占优
6434 51927
■ 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 8.1 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48.45%——对应一个标准差的波动区间大约为$70.78–$92.26。
期权隐含区间（约68%概率），27天
$70.78现价 $81.52$92.26
分析师目标价区间（约12个月）
$97.00均值 $125.34$138.00
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 16 $80.00 | 看跌 | $0.09 | 46,371 | 21,920 | 89.03% |
| Oct 16 $82.00 | 看跌 | $0.82 | 777 | 520 | 97.34% |
| Oct 16 $70.00 | 看跌 | $0.02 | 622 | 705 | 250.50% |
| Oct 9 $87.00 | 看涨 | $1.20 | 608 | 178 | 65.52% |
| Oct 2 $87.00 | 看涨 | $0.30 | 589 | 1,004 | 80.70% |
| Oct 16 $98.00 | 看涨 | $0.01 | 502 | 2,234 | 214.70% |
| Oct 16 $105.00 | 看涨 | $0.05 | 383 | 1,690 | 355.45% |
| Oct 23 $85.00 | 看跌 | $3.90 | 361 | 1,408 | 45.76% |
| Oct 2 $90.00 | 看跌 | $4.44 | 355 | 738 | 0.00% |
| Oct 23 $75.00 | 看跌 | $0.29 | 354 | 474 | 48.44% |
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 (52个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $21.76 | 0 | 2 | $65.00 | $0.00 | 0 | 0 |
| $16.76 | 0 | 0 | $70.00 | $0.00 | 0 | 8 |
| $11.76 | 0 | 0 | $75.00 | $0.00 | 0 | 3 |
| $8.77 | 0 | 0 | $78.00 | $0.01 | 0 | 14 |
| $7.78 | 0 | 18 | $79.00 | $0.02 | 0 | 13 |
| $6.81 | 0 | 19 | $80.00 | $0.11 | 3 | 12,407 |
| $3.66 | 4 | 6 | $81.00 | $0.05 | 6 | 80 |
| $2.77 | 4 | 12 | $82.00 | $0.18 | 7 | 37 |
| $4.04 | 0 | 3 | $83.00 | $0.11 | 2 | 81 |
| $1.50 | 6 | 57 | $84.00 | $0.27 | 12 | 895 |
| $1.25 | 319 | 317 | $85.00 | $0.63 | 81 | 700 |
| $0.60 | 51 | 94 | $86.00 | $1.41 | 41 | 1,037 |
| $0.30 | 589 | 1,004 | $87.00 | $2.17 | 156 | 1,797 |
| $0.30 | 13 | 108 | $88.00 | $2.95 | 28 | 154 |
| $0.10 | 41 | 311 | $89.00 | $3.83 | 22 | 154 |
| $0.04 | 318 | 1,085 | $90.00 | $4.44 | 355 | 738 |
| $0.03 | 9 | 344 | $91.00 | $5.35 | 56 | 66 |
| $0.03 | 28 | 791 | $92.00 | $6.85 | 11 | 4 |
| $0.02 | 76 | 443 | $93.00 | $7.67 | 8 | 0 |
| $0.03 | 6 | 78 | $94.00 | $7.62 | 10 | 0 |
| $0.02 | 4 | 624 | $95.00 | $9.41 | 1 | 0 |
| $0.06 | 13 | 122 | $96.00 | $9.50 | 72 | 0 |
| $0.03 | 3 | 109 | $97.00 | $10.50 | 69 | 0 |
| $0.03 | 0 | 64 | $98.00 | $11.33 | 0 | 0 |
| $0.02 | 0 | 45 | $99.00 | $12.33 | 0 | 0 |
| $0.09 | 28 | 1,219 | $100.00 | $13.33 | 0 | 0 |
| $0.01 | 0 | 55 | $101.00 | $14.25 | 3 | 0 |
| $0.00 | 0 | 361 | $102.00 | $15.33 | 0 | 0 |
| $0.00 | 0 | 31 | $103.00 | $16.33 | 0 | 0 |
| $0.00 | 0 | 1,289 | $104.00 | $17.33 | 0 | 0 |
| $0.00 | 0 | 140 | $105.00 | $18.33 | 0 | 0 |
| $0.00 | 0 | 38 | $106.00 | $19.33 | 0 | 0 |
| $0.01 | 4 | 42 | $107.00 | $20.33 | 0 | 0 |
| $0.00 | 0 | 20 | $108.00 | $21.33 | 0 | 0 |
| $0.00 | 0 | 14 | $109.00 | $22.33 | 0 | 0 |
| $0.00 | 0 | 60 | $110.00 | $23.33 | 0 | 0 |
| $0.00 | 0 | 5 | $111.00 | $24.33 | 0 | 0 |
| $0.00 | 0 | 56 | $112.00 | $25.33 | 0 | 0 |
| $0.01 | 2 | 9 | $113.00 | $26.33 | 0 | 0 |
| $0.00 | 0 | 2 | $114.00 | $27.33 | 0 | 0 |
| $0.00 | 0 | 38 | $115.00 | $28.33 | 0 | 0 |
| $0.00 | 0 | 8 | $116.00 | $29.33 | 0 | 0 |
| $0.00 | 0 | 8 | $117.00 | $31.66 | 2 | 0 |
| $0.00 | 0 | 2 | $118.00 | $32.61 | 1 | 1 |
| $0.00 | 0 | 0 | $119.00 | $33.70 | 2 | 0 |
| $0.00 | 0 | 110 | $120.00 | $34.65 | 2 | 2 |
| $0.00 | 0 | 0 | $121.00 | $34.33 | 0 | 0 |
| $0.00 | 0 | 28 | $125.00 | $38.33 | 0 | 0 |
| $0.00 | 0 | 7 | $130.00 | $43.33 | 0 | 0 |
| $0.00 | 0 | 295 | $135.00 | $48.33 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $53.33 | 0 | 0 |
| $0.42 | 1 | 1 | $145.00 | $58.33 | 0 | 0 |
Oct 9, 2026 (53个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $22.12 | 0 | 0 | $65.00 | $0.00 | 0 | 2 |
| $17.12 | 0 | 0 | $70.00 | $0.00 | 0 | 12 |
| $12.21 | 2 | 0 | $75.00 | $0.01 | 0 | 71 |
| $11.28 | 2 | 0 | $76.00 | $0.03 | 0 | 2 |
| $10.07 | 1 | 0 | $77.00 | $0.04 | 0 | 8 |
| $9.14 | 1 | 0 | $78.00 | $0.06 | 0 | 11 |
| $8.19 | 0 | 1 | $79.00 | $0.07 | 0 | 104 |
| $7.21 | 0 | 15 | $80.00 | $0.09 | 0 | 162 |
| $7.00 | 33 | 34 | $81.00 | $0.10 | 0 | 352 |
| $5.24 | 0 | 1 | $82.00 | $0.12 | 0 | 308 |
| $4.62 | 1 | 2 | $83.00 | $0.05 | 17 | 477 |
| $3.62 | 1 | 23 | $84.00 | $0.15 | 0 | 273 |
| $2.45 | 0 | 32 | $85.00 | $0.20 | 22 | 732 |
| $1.31 | 2 | 51 | $86.00 | $0.24 | 12 | 1,696 |
| $1.20 | 608 | 178 | $87.00 | $0.30 | 11 | 143 |
| $0.38 | 27 | 391 | $88.00 | $0.77 | 9 | 162 |
| $0.13 | 31 | 810 | $89.00 | $1.49 | 3 | 175 |
| $0.05 | 21 | 354 | $90.00 | $2.45 | 40 | 911 |
| $0.13 | 0 | 201 | $91.00 | $3.52 | 5 | 251 |
| $0.03 | 19 | 675 | $92.00 | $4.98 | 0 | 203 |
| $0.03 | 20 | 633 | $93.00 | $5.96 | 0 | 33 |
| $0.04 | 18 | 614 | $94.00 | $6.93 | 0 | 145 |
| $0.01 | 248 | 1,078 | $95.00 | $7.97 | 4 | 1 |
| $0.01 | 15 | 202 | $96.00 | $8.90 | 3 | 0 |
| $0.02 | 11 | 292 | $97.00 | $9.89 | 0 | 0 |
| $0.03 | 62 | 175 | $98.00 | $10.89 | 1 | 0 |
| $0.00 | 0 | 57 | $99.00 | $11.82 | 1 | 0 |
| $0.00 | 0 | 704 | $100.00 | $12.88 | 0 | 0 |
| $0.00 | 0 | 647 | $101.00 | $13.88 | 0 | 0 |
| $0.00 | 0 | 59 | $102.00 | $14.90 | 7 | 0 |
| $0.00 | 0 | 86 | $103.00 | $15.83 | 7 | 0 |
| $0.00 | 0 | 35 | $104.00 | $16.88 | 0 | 0 |
| $0.00 | 0 | 57 | $105.00 | $17.88 | 0 | 0 |
| $0.00 | 0 | 62 | $106.00 | $18.88 | 0 | 0 |
| $0.01 | 6 | 62 | $107.00 | $19.88 | 0 | 0 |
| $0.01 | 2 | 20 | $108.00 | $20.88 | 0 | 0 |
| $0.08 | 30 | 35 | $109.00 | $21.88 | 0 | 0 |
| $0.00 | 0 | 34 | $110.00 | $22.81 | 2 | 0 |
| $0.00 | 0 | 17 | $111.00 | $23.74 | 2 | 0 |
| $0.00 | 0 | 10 | $112.00 | $24.88 | 0 | 0 |
| $0.00 | 0 | 18 | $113.00 | $25.74 | 2 | 0 |
| $0.00 | 0 | 7 | $114.00 | $26.67 | 2 | 0 |
| $0.00 | 0 | 47 | $115.00 | $27.88 | 0 | 0 |
| $0.00 | 0 | 29 | $116.00 | $28.72 | 6 | 0 |
| $0.00 | 0 | 3 | $117.00 | $29.65 | 6 | 0 |
| $0.00 | 0 | 4 | $118.00 | $30.88 | 0 | 0 |
| $0.00 | 0 | 4 | $119.00 | $31.70 | 5 | 0 |
| $0.00 | 0 | 21 | $120.00 | $32.63 | 5 | 0 |
| $0.00 | 0 | 3 | $121.00 | $33.88 | 0 | 0 |
| $0.00 | 0 | 2 | $125.00 | $37.88 | 0 | 0 |
| $0.00 | 0 | 4 | $130.00 | $42.88 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $47.88 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $52.88 | 0 | 0 |
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 | |
| $31.50 | 0 | 16 | $50.00 | $0.00 | 0 | 0 |
| $26.50 | 0 | 30 | $55.00 | $0.00 | 0 | 0 |
| $21.50 | 0 | 8 | $60.00 | $0.00 | 0 | 1 |
| $16.50 | 0 | 0 | $65.00 | $0.00 | 0 | 5 |
| $11.52 | 0 | 11 | $70.00 | $0.02 | 622 | 705 |
| $6.57 | 0 | 8 | $75.00 | $0.09 | 12 | 295 |
| $5.58 | 0 | 0 | $76.00 | $0.10 | 5 | 8 |
| $5.84 | 11 | 3 | $77.00 | $0.10 | 1 | 3 |
| $3.60 | 0 | 0 | $78.00 | $0.04 | 10 | 54 |
| $3.75 | 22 | 14 | $79.00 | $0.06 | 352 | 425 |
| $2.94 | 126 | 86 | $80.00 | $0.09 | 46,371 | 21,920 |
| $0.55 | 5 | 36 | $81.00 | $0.57 | 34 | 368 |
| $1.59 | 70 | 89 | $82.00 | $0.82 | 777 | 520 |
| $1.10 | 246 | 231 | $83.00 | $0.75 | 9 | 218 |
| $0.65 | 208 | 1,317 | $84.00 | $2.11 | 26 | 395 |
| $0.30 | 166 | 1,402 | $85.00 | $2.15 | 142 | 10,566 |
| $0.22 | 55 | 219 | $86.00 | $3.29 | 23 | 324 |
| $0.11 | 21 | 244 | $87.00 | $4.58 | 16 | 493 |
| $0.09 | 82 | 174 | $88.00 | $4.80 | 71 | 153 |
| $0.26 | 49 | 241 | $89.00 | $6.52 | 8 | 76 |
| $0.02 | 55 | 1,735 | $90.00 | $6.58 | 97 | 2,068 |
| $0.03 | 33 | 223 | $91.00 | $8.14 | 11 | 0 |
| $0.08 | 43 | 1,776 | $92.00 | $9.62 | 7 | 8 |
| $0.02 | 24 | 575 | $93.00 | $9.71 | 32 | 2 |
| $0.03 | 16 | 475 | $94.00 | $12.55 | 0 | 0 |
| $0.01 | 20 | 5,644 | $95.00 | $11.57 | 6 | 106 |
| $0.03 | 0 | 346 | $96.00 | $14.54 | 0 | 0 |
| $0.13 | 10 | 182 | $97.00 | $15.54 | 0 | 0 |
| $0.01 | 502 | 2,234 | $98.00 | $16.54 | 0 | 0 |
| $0.03 | 0 | 121 | $99.00 | $17.54 | 0 | 0 |
| $0.08 | 29 | 6,992 | $100.00 | $17.00 | 3 | 81 |
| $0.02 | 0 | 141 | $101.00 | $19.54 | 0 | 2 |
| $0.02 | 0 | 46 | $102.00 | $20.53 | 0 | 0 |
| $0.02 | 0 | 118 | $103.00 | $21.53 | 0 | 0 |
| $0.01 | 0 | 53 | $104.00 | $21.72 | 6 | 0 |
| $0.05 | 383 | 1,690 | $105.00 | $22.70 | 6 | 12 |
| $0.01 | 15 | 20,951 | $110.00 | $28.53 | 0 | 0 |
| $0.00 | 0 | 1,096 | $115.00 | $33.53 | 0 | 0 |
| $0.00 | 0 | 1,172 | $120.00 | $38.53 | 0 | 0 |
| $0.00 | 0 | 3,951 | $125.00 | $43.53 | 0 | 0 |
| $0.00 | 0 | 486 | $130.00 | $48.53 | 0 | 0 |
| $0.00 | 0 | 219 | $135.00 | $53.53 | 0 | 0 |
| $0.00 | 0 | 154 | $140.00 | $58.53 | 0 | 0 |
| $0.00 | 0 | 51 | $145.00 | $63.53 | 0 | 0 |
| $0.00 | 0 | 3 | $150.00 | $68.53 | 0 | 0 |
Oct 23, 2026 (56个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $18.39 | 0 | 0 | $65.00 | $0.00 | 0 | 1 |
| $13.41 | 0 | 0 | $70.00 | $0.04 | 47 | 11 |
| $12.42 | 0 | 0 | $71.00 | $0.02 | 0 | 0 |
| $11.44 | 0 | 0 | $72.00 | $0.04 | 0 | 77 |
| $10.47 | 0 | 0 | $73.00 | $0.18 | 9 | 2 |
| $9.51 | 0 | 0 | $74.00 | $0.19 | 4 | 0 |
| $6.50 | 4 | 5 | $75.00 | $0.29 | 354 | 474 |
| $5.68 | 7 | 7 | $76.00 | $0.30 | 5 | 10 |
| $6.77 | 0 | 0 | $77.00 | $0.60 | 57 | 54 |
| $3.95 | 38 | 1 | $78.00 | $0.84 | 6 | 37 |
| $3.21 | 3 | 0 | $79.00 | $0.91 | 90 | 123 |
| $2.63 | 6 | 32 | $80.00 | $1.35 | 50 | 5,310 |
| $2.03 | 70 | 57 | $81.00 | $1.80 | 48 | 18,118 |
| $1.32 | 123 | 9 | $82.00 | $2.73 | 30 | 318 |
| $1.21 | 25 | 29 | $83.00 | $2.94 | 68 | 344 |
| $0.90 | 114 | 519 | $84.00 | $3.50 | 60 | 359 |
| $0.67 | 178 | 139 | $85.00 | $3.90 | 361 | 1,408 |
| $0.46 | 130 | 254 | $86.00 | $4.85 | 251 | 251 |
| $0.33 | 49 | 117 | $87.00 | $6.00 | 8 | 54 |
| $0.27 | 62 | 472 | $88.00 | $5.31 | 0 | 91 |
| $0.17 | 11 | 65 | $89.00 | $8.22 | 2 | 62 |
| $0.16 | 36 | 129 | $90.00 | $8.93 | 115 | 699 |
| $0.30 | 0 | 65 | $91.00 | $10.11 | 29 | 104 |
| $0.11 | 5 | 123 | $92.00 | $10.79 | 3 | 54 |
| $0.07 | 13 | 77 | $93.00 | $9.85 | 0 | 62 |
| $0.06 | 4 | 146 | $94.00 | $10.83 | 0 | 119 |
| $0.04 | 19 | 248 | $95.00 | $11.81 | 0 | 12 |
| $0.12 | 0 | 66 | $96.00 | $12.80 | 0 | 7 |
| $0.10 | 0 | 588 | $97.00 | $13.79 | 0 | 3 |
| $0.04 | 11 | 42 | $98.00 | $14.78 | 0 | 1 |
| $0.08 | 0 | 31 | $99.00 | $15.78 | 0 | 0 |
| $0.03 | 1 | 228 | $100.00 | $16.77 | 0 | 4 |
| $0.09 | 4 | 52 | $101.00 | $17.77 | 0 | 1 |
| $0.04 | 0 | 14 | $102.00 | $18.77 | 0 | 0 |
| $0.03 | 0 | 19 | $103.00 | $19.77 | 0 | 0 |
| $0.06 | 1 | 291 | $104.00 | $20.77 | 0 | 0 |
| $0.02 | 0 | 71 | $105.00 | $21.77 | 0 | 0 |
| $0.01 | 0 | 13 | $106.00 | $22.77 | 0 | 0 |
| $0.01 | 0 | 19 | $107.00 | $23.77 | 0 | 0 |
| $0.01 | 0 | 13 | $108.00 | $24.77 | 0 | 0 |
| $0.00 | 0 | 16 | $109.00 | $25.77 | 0 | 0 |
| $0.00 | 0 | 135 | $110.00 | $26.77 | 0 | 0 |
| $0.00 | 0 | 13 | $111.00 | $27.77 | 0 | 0 |
| $0.00 | 0 | 21 | $112.00 | $28.77 | 0 | 0 |
| $0.00 | 0 | 37 | $113.00 | $29.77 | 0 | 0 |
| $0.00 | 0 | 5 | $114.00 | $30.77 | 0 | 0 |
| $0.00 | 0 | 12 | $115.00 | $31.77 | 0 | 0 |
| $0.00 | 0 | 3 | $116.00 | $32.77 | 0 | 0 |
| $0.00 | 0 | 3 | $117.00 | $33.77 | 0 | 0 |
| $0.00 | 0 | 4 | $118.00 | $34.77 | 0 | 0 |
| $0.00 | 0 | 3 | $119.00 | $35.77 | 0 | 0 |
| $0.00 | 0 | 46 | $120.00 | $36.77 | 0 | 0 |
| $0.00 | 0 | 1 | $121.00 | $37.77 | 0 | 0 |
| $0.00 | 0 | 62 | $125.00 | $41.77 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $46.77 | 0 | 0 |
| $0.00 | 0 | 1 | $135.00 | $51.77 | 0 | 0 |
Oct 30, 2026 (51个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $18.49 | 0 | 0 | $65.00 | $0.05 | 1 | 6 |
| $12.55 | 1 | 0 | $70.00 | $0.31 | 10 | 98 |
| $12.67 | 0 | 0 | $71.00 | $0.32 | 1 | 0 |
| $11.73 | 0 | 0 | $72.00 | $0.34 | 1 | 0 |
| $10.84 | 0 | 0 | $73.00 | $0.45 | 1 | 0 |
| $9.96 | 0 | 0 | $74.00 | $0.47 | 0 | 1 |
| $9.16 | 0 | 1 | $75.00 | $1.05 | 6 | 8,228 |
| $8.35 | 0 | 0 | $76.00 | $0.86 | 0 | 71 |
| $7.58 | 0 | 0 | $77.00 | $1.68 | 19 | 22 |
| $6.81 | 0 | 0 | $78.00 | $1.94 | 57 | 27 |
| $6.11 | 0 | 8 | $79.00 | $2.22 | 45 | 109 |
| $4.10 | 5 | 9 | $80.00 | $2.85 | 117 | 15,056 |
| $3.72 | 1 | 4 | $81.00 | $2.96 | 3 | 53 |
| $2.82 | 36 | 50 | $82.00 | $4.00 | 9 | 1,363 |
| $2.78 | 6 | 20 | $83.00 | $4.57 | 3 | 118 |
| $2.04 | 7 | 14 | $84.00 | $4.97 | 7 | 84 |
| $1.96 | 150 | 88 | $85.00 | $5.50 | 13 | 177 |
| $1.46 | 14 | 10 | $86.00 | $6.18 | 4 | 38 |
| $1.23 | 5 | 43 | $87.00 | $5.76 | 2 | 58 |
| $1.06 | 44 | 48 | $88.00 | $6.25 | 2 | 32 |
| $0.90 | 9 | 34 | $89.00 | $8.80 | 5 | 203 |
| $0.69 | 20 | 100 | $90.00 | $9.47 | 120 | 213 |
| $0.57 | 7 | 41 | $91.00 | $10.53 | 9 | 68 |
| $0.48 | 11 | 20 | $92.00 | $11.12 | 1 | 35 |
| $0.52 | 7 | 66 | $93.00 | $10.31 | 0 | 26 |
| $0.36 | 3 | 430 | $94.00 | $11.21 | 0 | 471 |
| $0.25 | 7 | 410 | $95.00 | $13.18 | 8 | 46 |
| $0.23 | 6 | 43 | $96.00 | $13.05 | 0 | 4 |
| $0.42 | 0 | 84 | $97.00 | $14.00 | 0 | 18 |
| $0.22 | 11 | 1,065 | $98.00 | $15.22 | 3 | 5 |
| $0.21 | 7 | 76 | $99.00 | $15.90 | 0 | 13 |
| $0.14 | 8 | 355 | $100.00 | $18.65 | 1 | 30 |
| $0.23 | 0 | 12 | $101.00 | $17.84 | 0 | 20 |
| $0.21 | 0 | 58 | $102.00 | $18.83 | 0 | 1 |
| $0.19 | 0 | 49 | $103.00 | $19.82 | 0 | 0 |
| $0.18 | 0 | 17 | $104.00 | $23.30 | 2 | 2 |
| $0.16 | 0 | 114 | $105.00 | $21.80 | 0 | 15 |
| $0.14 | 0 | 4 | $106.00 | $22.79 | 0 | 0 |
| $0.12 | 0 | 10 | $107.00 | $23.78 | 0 | 0 |
| $0.11 | 0 | 44 | $108.00 | $24.78 | 0 | 0 |
| $0.04 | 10 | 10 | $109.00 | $25.77 | 0 | 0 |
| $0.03 | 21 | 43 | $110.00 | $26.77 | 0 | 0 |
| $0.07 | 0 | 21 | $111.00 | $27.77 | 0 | 0 |
| $0.06 | 0 | 27 | $112.00 | $28.77 | 0 | 0 |
| $0.05 | 0 | 4 | $113.00 | $29.77 | 0 | 0 |
| $0.04 | 0 | 5 | $114.00 | $30.77 | 0 | 0 |
| $0.03 | 0 | 81 | $115.00 | $31.77 | 0 | 0 |
| $0.01 | 0 | 328 | $120.00 | $36.77 | 0 | 0 |
| $0.00 | 0 | 1 | $125.00 | $41.77 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $46.77 | 0 | 0 |
| $0.00 | 0 | 10 | $135.00 | $51.77 | 0 | 0 |
Nov 6, 2026 (43个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $19.12 | 0 | 0 | $65.00 | $0.14 | 1 | 6 |
| $14.17 | 0 | 1 | $70.00 | $0.51 | 1 | 40 |
| $13.18 | 0 | 0 | $71.00 | $0.50 | 0 | 1 |
| $12.31 | 0 | 0 | $72.00 | $0.64 | 0 | 0 |
| $11.45 | 0 | 0 | $73.00 | $0.77 | 0 | 5 |
| $10.60 | 0 | 0 | $74.00 | $1.10 | 3 | 0 |
| $9.75 | 0 | 0 | $75.00 | $1.41 | 2 | 16,216 |
| $9.00 | 0 | 0 | $76.00 | $1.32 | 0 | 9 |
| $8.25 | 0 | 0 | $77.00 | $2.18 | 22 | 11 |
| $5.53 | 1 | 0 | $78.00 | $1.82 | 0 | 16 |
| $5.00 | 1 | 0 | $79.00 | $2.12 | 0 | 11 |
| $4.42 | 2 | 5 | $80.00 | $3.15 | 7 | 226 |
| $4.45 | 2 | 2 | $81.00 | $3.01 | 1 | 115 |
| $3.50 | 2 | 5 | $82.00 | $3.36 | 0 | 12 |
| $3.08 | 2 | 0 | $83.00 | $3.85 | 0 | 66 |
| $2.79 | 1 | 1 | $84.00 | $4.34 | 0 | 16 |
| $2.40 | 24 | 41 | $85.00 | $5.95 | 5 | 38 |
| $1.97 | 3 | 5 | $86.00 | $5.46 | 0 | 36 |
| $1.67 | 82 | 25 | $87.00 | $6.07 | 0 | 131 |
| $2.34 | 0 | 65 | $88.00 | $6.95 | 1 | 108 |
| $1.28 | 6 | 10 | $89.00 | $7.34 | 0 | 119 |
| $1.20 | 13 | 17 | $90.00 | $10.13 | 10 | 52 |
| $1.04 | 1 | 8 | $91.00 | $8.91 | 0 | 12 |
| $0.85 | 2 | 33 | $92.00 | $9.75 | 0 | 5 |
| $0.78 | 21 | 10 | $93.00 | $10.60 | 0 | 4 |
| $0.61 | 7 | 13 | $94.00 | $11.45 | 0 | 0 |
| $0.53 | 6 | 44 | $95.00 | $12.30 | 0 | 19 |
| $0.53 | 2 | 19 | $96.00 | $13.22 | 0 | 0 |
| $0.52 | 7 | 26 | $97.00 | $14.14 | 0 | 0 |
| $0.61 | 0 | 111 | $98.00 | $15.06 | 0 | 0 |
| $0.57 | 0 | 5 | $99.00 | $16.03 | 0 | 2 |
| $0.54 | 0 | 231 | $100.00 | $18.81 | 1 | 3 |
| $0.50 | 0 | 32 | $101.00 | $17.97 | 0 | 3 |
| $0.46 | 0 | 41 | $102.00 | $18.94 | 0 | 1 |
| $0.42 | 0 | 2 | $103.00 | $19.91 | 0 | 3 |
| $0.38 | 0 | 3 | $104.00 | $20.88 | 0 | 0 |
| $0.17 | 2 | 102 | $105.00 | $23.75 | 2 | 13 |
| $0.12 | 4 | 31 | $110.00 | $26.78 | 0 | 2 |
| $0.13 | 0 | 1 | $115.00 | $31.77 | 0 | 0 |
| $0.08 | 0 | 1 | $120.00 | $36.77 | 0 | 0 |
| $0.05 | 0 | 0 | $125.00 | $41.77 | 0 | 0 |
| $0.03 | 0 | 0 | $130.00 | $46.77 | 0 | 0 |
| $0.02 | 0 | 0 | $135.00 | $51.77 | 0 | 0 |
Nov 13, 2026 (40个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $18.94 | 0 | 0 | $65.00 | $0.47 | 0 | 67 |
| $14.10 | 0 | 0 | $70.00 | $0.62 | 0 | 33 |
| $13.26 | 0 | 0 | $71.00 | $0.76 | 0 | 0 |
| $12.41 | 0 | 0 | $72.00 | $0.91 | 0 | 1 |
| $11.56 | 0 | 0 | $73.00 | $1.06 | 0 | 2 |
| $10.71 | 0 | 0 | $74.00 | $1.10 | 2 | 0 |
| $9.86 | 0 | 0 | $75.00 | $1.19 | 20 | 12,777 |
| $9.11 | 0 | 0 | $76.00 | $2.00 | 1 | 14 |
| $8.35 | 0 | 0 | $77.00 | $2.05 | 1 | 9 |
| $6.11 | 2 | 0 | $78.00 | $2.16 | 0 | 4 |
| $7.03 | 0 | 0 | $79.00 | $2.52 | 0 | 5 |
| $4.92 | 2 | 0 | $80.00 | $4.05 | 1 | 16 |
| $5.79 | 0 | 1 | $81.00 | $3.75 | 8 | 25 |
| $3.98 | 2 | 0 | $82.00 | $5.07 | 2 | 7 |
| $4.88 | 0 | 0 | $83.00 | $4.36 | 0 | 70 |
| $4.42 | 0 | 6 | $84.00 | $5.29 | 3 | 9 |
| $2.77 | 5 | 12 | $85.00 | $5.94 | 1 | 23 |
| $3.65 | 0 | 3 | $86.00 | $6.60 | 1 | 7 |
| $3.27 | 0 | 5 | $87.00 | $7.20 | 1 | 8 |
| $2.96 | 0 | 4 | $88.00 | $7.45 | 0 | 13 |
| $2.21 | 1 | 3 | $89.00 | $8.95 | 4 | 60 |
| $1.55 | 7 | 17 | $90.00 | $9.79 | 8 | 8 |
| $1.32 | 11 | 7 | $91.00 | $9.49 | 1 | 2 |
| $1.08 | 10 | 16 | $92.00 | $10.24 | 1 | 20 |
| $0.98 | 4 | 18 | $93.00 | $11.09 | 0 | 2 |
| $1.40 | 0 | 26 | $94.00 | $11.91 | 0 | 8 |
| $1.07 | 8 | 45 | $95.00 | $12.73 | 0 | 1 |
| $1.03 | 0 | 13 | $96.00 | $13.55 | 0 | 2 |
| $0.56 | 5 | 5 | $97.00 | $14.37 | 0 | 7 |
| $0.66 | 3 | 19 | $98.00 | $15.29 | 0 | 1 |
| $0.67 | 0 | 2 | $99.00 | $16.21 | 0 | 0 |
| $0.59 | 0 | 35 | $100.00 | $17.13 | 0 | 47 |
| $0.51 | 0 | 1 | $101.00 | $18.06 | 0 | 0 |
| $0.48 | 0 | 2 | $102.00 | $19.03 | 0 | 0 |
| $0.41 | 0 | 49 | $105.00 | $21.97 | 0 | 6 |
| $0.14 | 2 | 34 | $110.00 | $26.86 | 0 | 5 |
| $0.19 | 0 | 12 | $115.00 | $31.80 | 0 | 0 |
| $0.14 | 0 | 9 | $120.00 | $36.78 | 0 | 0 |
| $0.10 | 0 | 0 | $125.00 | $41.77 | 0 | 0 |
| $0.07 | 0 | 0 | $130.00 | $46.77 | 0 | 0 |
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 12:46，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 20:01:07 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
卡梅科 讨论区 0 条评论