克林斯帕克
CLSK
8.40
-0.95
-10.16%
克林斯帕克
US · CLSK
#2456 按市值排名
上市于 1970
8.40
-0.95
-10.16%
实时 - 追踪5344个代码 - 心跳于448秒前
· 2026-10-16 19:59
✦ 今日期权资金流向
看涨占优
41125 10809
■ 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 3.8 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96.85%——对应一个标准差的波动区间大约为$6.19–$10.61。
期权隐含区间（约68%概率），27天
$6.19现价 $8.40$10.61
分析师目标价区间（约12个月）
$21.00均值 $23.85$26.00
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 $11.00 | 看涨 | $0.09 | 14,651 | 560 | 146.94% |
| Oct 9 $13.00 | 看涨 | $0.02 | 3,305 | 5,243 | 322.05% |
| Oct 9 $12.50 | 看涨 | $0.01 | 3,008 | 5,949 | 239.42% |
| Oct 23 $8.50 | 看跌 | $0.48 | 2,890 | 80 | 96.57% |
| Oct 23 $9.00 | 看涨 | $0.21 | 2,732 | 666 | 93.21% |
| Oct 9 $12.00 | 看涨 | $0.02 | 2,512 | 4,021 | 215.90% |
| Oct 23 $10.00 | 看涨 | $0.05 | 2,510 | 3,017 | 96.76% |
| Oct 23 $9.50 | 看涨 | $0.10 | 2,462 | 3,122 | 94.22% |
| Oct 30 $8.50 | 看涨 | $0.60 | 1,838 | 92 | 99.04% |
| Oct 9 $11.50 | 看涨 | $0.02 | 1,679 | 491 | 154.96% |
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 (34个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $5.76 | 7 | 24 | $5.00 | $0.00 | 0 | 0 |
| $4.76 | 13 | 20 | $6.00 | $0.00 | 0 | 3 |
| $3.55 | 13 | 44 | $7.00 | $0.01 | 2 | 1 |
| $2.99 | 30 | 43 | $7.50 | $0.00 | 0 | 0 |
| $2.54 | 8 | 17 | $8.00 | $0.00 | 0 | 0 |
| $2.25 | 9 | 18 | $8.50 | $0.00 | 0 | 1 |
| $1.80 | 8 | 2 | $9.00 | $0.01 | 2 | 55 |
| $1.03 | 3 | 5 | $9.50 | $0.02 | 207 | 7,036 |
| $0.51 | 32 | 56 | $10.00 | $0.02 | 346 | 288 |
| $0.29 | 1,250 | 38 | $10.50 | $0.15 | 441 | 318 |
| $0.09 | 14,651 | 560 | $11.00 | $0.39 | 931 | 1,709 |
| $0.02 | 1,679 | 491 | $11.50 | $0.88 | 443 | 1,963 |
| $0.02 | 2,512 | 4,021 | $12.00 | $1.34 | 322 | 1,934 |
| $0.01 | 3,008 | 5,949 | $12.50 | $1.96 | 170 | 812 |
| $0.02 | 3,305 | 5,243 | $13.00 | $2.34 | 24 | 817 |
| $0.01 | 240 | 2,047 | $13.50 | $3.02 | 25 | 198 |
| $0.03 | 28 | 6,494 | $14.00 | $3.42 | 92 | 677 |
| $0.02 | 24 | 762 | $14.50 | $4.25 | 6 | 101 |
| $0.02 | 4 | 1,709 | $15.00 | $4.40 | 6 | 106 |
| $0.01 | 2 | 881 | $15.50 | $4.72 | 1 | 10 |
| $0.01 | 3 | 1,087 | $16.00 | $5.01 | 2 | 2 |
| $0.01 | 1 | 318 | $16.50 | $5.44 | 2 | 7 |
| $0.01 | 10 | 226 | $17.00 | $6.19 | 5 | 4 |
| $0.00 | 0 | 285 | $17.50 | $7.02 | 2 | 2 |
| $0.00 | 0 | 320 | $18.00 | $7.47 | 9 | 1 |
| $0.02 | 5 | 14 | $18.50 | $7.92 | 12 | 2 |
| $0.01 | 3 | 112 | $19.00 | $8.47 | 14 | 1 |
| $0.00 | 0 | 1 | $19.50 | $8.92 | 10 | 0 |
| $0.01 | 2 | 28 | $20.00 | $9.10 | 1 | 8 |
| $0.01 | 6 | 1 | $21.00 | $10.03 | 1 | 1 |
| $0.01 | 4 | 0 | $22.00 | $10.85 | 1 | 0 |
| $0.01 | 6 | 0 | $23.00 | $11.48 | 0 | 0 |
| $0.01 | 2 | 0 | $24.00 | $13.15 | 5 | 0 |
| $0.01 | 6 | 1 | $25.00 | $14.17 | 5 | 2 |
Oct 16, 2026 (39个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $8.35 | 0 | 181 | $1.00 | $0.00 | 0 | 1 |
| $6.90 | 5 | 45 | $2.00 | $0.00 | 0 | 2 |
| $5.78 | 1 | 28 | $3.00 | $0.00 | 0 | 1 |
| $4.83 | 3 | 27 | $4.00 | $0.00 | 0 | 0 |
| $4.35 | 0 | 17 | $5.00 | $0.00 | 0 | 0 |
| $3.35 | 0 | 14 | $6.00 | $0.00 | 0 | 11 |
| $2.38 | 3 | 3 | $6.50 | $0.00 | 0 | 6 |
| $1.95 | 4 | 22 | $7.00 | $0.00 | 0 | 154 |
| $1.46 | 1 | 5 | $7.50 | $0.00 | 0 | 7 |
| $1.01 | 6 | 11 | $8.00 | $0.25 | 100 | 286 |
| $0.30 | 41 | 113 | $8.50 | $0.01 | 30 | 478 |
| $0.04 | 778 | 1,359 | $9.00 | $0.22 | 359 | 1,566 |
| $0.01 | 541 | 1,222 | $9.50 | $0.73 | 36 | 1,245 |
| $0.01 | 233 | 2,796 | $10.00 | $1.20 | 95 | 2,633 |
| $0.02 | 0 | 1,376 | $10.50 | $1.49 | 121 | 724 |
| $0.01 | 62 | 3,201 | $11.00 | $2.02 | 9 | 3,128 |
| $0.01 | 1 | 3,265 | $11.50 | $2.56 | 1 | 154 |
| $0.01 | 3 | 5,813 | $12.00 | $2.95 | 1 | 3,206 |
| $0.00 | 0 | 518 | $12.50 | $3.15 | 0 | 26 |
| $0.00 | 0 | 3,804 | $13.00 | $4.25 | 1 | 194 |
| $0.00 | 0 | 1,061 | $13.50 | $4.68 | 3 | 26 |
| $0.01 | 3 | 4,137 | $14.00 | $4.97 | 1 | 2 |
| $0.11 | 2 | 352 | $14.50 | $5.15 | 0 | 0 |
| $0.00 | 0 | 10,118 | $15.00 | $6.01 | 1 | 5 |
| $0.00 | 0 | 644 | $15.50 | $6.15 | 0 | 5 |
| $0.01 | 10 | 6,128 | $16.00 | $7.07 | 4 | 1 |
| $0.00 | 0 | 435 | $16.50 | $7.43 | 2 | 1 |
| $0.00 | 0 | 2,674 | $17.00 | $7.65 | 0 | 3 |
| $0.00 | 0 | 231 | $17.50 | $8.15 | 0 | 1 |
| $0.00 | 0 | 1,142 | $18.00 | $8.65 | 0 | 5 |
| $0.00 | 0 | 43 | $18.50 | $9.15 | 0 | 3 |
| $0.00 | 0 | 6,175 | $19.00 | $9.65 | 0 | 15 |
| $0.00 | 0 | 17 | $19.50 | $10.61 | 2 | 22 |
| $0.00 | 0 | 2,601 | $20.00 | $11.16 | 7 | 1 |
| $0.00 | 0 | 132 | $21.00 | $12.09 | 2 | 0 |
| $0.00 | 0 | 124 | $22.00 | $12.65 | 0 | 0 |
| $0.00 | 0 | 19 | $23.00 | $13.65 | 0 | 1 |
| $0.00 | 0 | 40 | $24.00 | $14.65 | 0 | 0 |
| $0.00 | 0 | 15 | $25.00 | $15.65 | 0 | 0 |
Oct 23, 2026 (38个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $7.82 | 2 | 0 | $1.00 | $0.00 | 0 | 0 |
| $7.35 | 0 | 0 | $2.00 | $0.00 | 0 | 0 |
| $6.35 | 0 | 0 | $3.00 | $0.00 | 0 | 0 |
| $5.36 | 0 | 0 | $4.00 | $0.00 | 0 | 0 |
| $3.35 | 4 | 32 | $5.00 | $0.01 | 1 | 0 |
| $3.36 | 0 | 37 | $6.00 | $0.00 | 0 | 0 |
| $1.70 | 1 | 28 | $6.50 | $0.03 | 1 | 0 |
| $2.39 | 0 | 21 | $7.00 | $0.05 | 52 | 0 |
| $1.90 | 0 | 5 | $7.50 | $0.12 | 295 | 33 |
| $0.70 | 22 | 45 | $8.00 | $0.27 | 824 | 180 |
| $0.40 | 772 | 340 | $8.50 | $0.48 | 2,890 | 80 |
| $0.21 | 2,732 | 666 | $9.00 | $0.85 | 148 | 319 |
| $0.10 | 2,462 | 3,122 | $9.50 | $1.19 | 154 | 492 |
| $0.05 | 2,510 | 3,017 | $10.00 | $1.70 | 118 | 447 |
| $0.02 | 109 | 297 | $10.50 | $2.16 | 153 | 201 |
| $0.02 | 215 | 3,103 | $11.00 | $2.53 | 205 | 10,971 |
| $0.03 | 4 | 2,209 | $11.50 | $3.14 | 16 | 303 |
| $0.01 | 26 | 764 | $12.00 | $3.25 | 12 | 415 |
| $0.01 | 3 | 389 | $12.50 | $4.10 | 86 | 259 |
| $0.03 | 1 | 608 | $13.00 | $4.27 | 10 | 165 |
| $0.02 | 7 | 285 | $13.50 | $4.57 | 1 | 54 |
| $0.00 | 0 | 269 | $14.00 | $4.65 | 0 | 32 |
| $0.01 | 2 | 64 | $14.50 | $5.15 | 0 | 2 |
| $0.00 | 0 | 343 | $15.00 | $6.00 | 4 | 11 |
| $0.00 | 0 | 91 | $15.50 | $6.15 | 0 | 0 |
| $0.00 | 0 | 327 | $16.00 | $7.18 | 1 | 13 |
| $0.01 | 2 | 146 | $16.50 | $7.96 | 2 | 0 |
| $0.00 | 0 | 383 | $17.00 | $7.65 | 0 | 0 |
| $0.00 | 0 | 46 | $17.50 | $8.15 | 0 | 2 |
| $0.00 | 0 | 5,055 | $18.00 | $8.65 | 0 | 10 |
| $0.00 | 0 | 3 | $18.50 | $9.15 | 0 | 0 |
| $0.00 | 0 | 58 | $19.00 | $9.65 | 0 | 0 |
| $0.01 | 2 | 25 | $20.00 | $10.65 | 0 | 1 |
| $0.00 | 0 | 18 | $21.00 | $11.65 | 0 | 2 |
| $0.01 | 2 | 1 | $22.00 | $12.65 | 0 | 1 |
| $0.10 | 1 | 21 | $23.00 | $14.17 | 2 | 0 |
| $0.01 | 2 | 0 | $24.00 | $14.65 | 0 | 0 |
| $0.06 | 2 | 1 | $25.00 | $15.65 | 0 | 0 |
Oct 30, 2026 (38个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $7.93 | 1 | 0 | $1.00 | $0.00 | 0 | 0 |
| $7.39 | 0 | 0 | $2.00 | $0.00 | 0 | 0 |
| $6.39 | 0 | 0 | $3.00 | $0.00 | 0 | 0 |
| $4.41 | 1 | 0 | $4.00 | $0.00 | 0 | 0 |
| $4.40 | 0 | 9 | $5.00 | $0.01 | 0 | 0 |
| $3.41 | 0 | 8 | $6.00 | $0.05 | 2 | 0 |
| $2.93 | 0 | 0 | $6.50 | $0.08 | 4 | 0 |
| $1.54 | 3 | 5 | $7.00 | $0.11 | 11 | 2 |
| $1.57 | 1 | 166 | $7.50 | $0.25 | 19 | 11 |
| $0.76 | 72 | 48 | $8.00 | $0.35 | 157 | 38 |
| $0.60 | 1,838 | 92 | $8.50 | $0.68 | 32 | 189 |
| $0.35 | 53 | 64 | $9.00 | $1.03 | 310 | 225 |
| $0.20 | 36 | 195 | $9.50 | $1.21 | 14 | 84 |
| $0.15 | 92 | 480 | $10.00 | $1.79 | 205 | 592 |
| $0.11 | 196 | 223 | $10.50 | $2.23 | 11 | 8,217 |
| $0.10 | 15 | 497 | $11.00 | $2.63 | 6 | 503 |
| $0.04 | 19 | 113 | $11.50 | $3.15 | 12 | 246 |
| $0.05 | 37 | 2,317 | $12.00 | $3.47 | 4 | 712 |
| $0.04 | 0 | 199 | $12.50 | $3.71 | 1 | 165 |
| $0.02 | 20 | 309 | $13.00 | $4.72 | 20 | 281 |
| $0.01 | 0 | 280 | $13.50 | $5.17 | 30 | 81 |
| $0.02 | 72 | 494 | $14.00 | $5.00 | 1 | 21 |
| $0.01 | 4 | 118 | $14.50 | $5.15 | 0 | 2 |
| $0.01 | 1 | 5,320 | $15.00 | $6.00 | 4 | 3 |
| $0.00 | 0 | 1,445 | $15.50 | $6.15 | 0 | 1 |
| $0.00 | 0 | 545 | $16.00 | $6.65 | 0 | 2 |
| $0.00 | 0 | 43 | $16.50 | $7.15 | 0 | 1 |
| $0.06 | 3 | 252 | $17.00 | $7.65 | 0 | 0 |
| $0.00 | 0 | 139 | $17.50 | $8.15 | 0 | 0 |
| $0.00 | 0 | 588 | $18.00 | $8.65 | 0 | 1 |
| $0.00 | 0 | 23 | $18.50 | $9.15 | 0 | 0 |
| $0.01 | 1 | 39 | $19.00 | $10.03 | 2 | 1 |
| $0.00 | 0 | 116 | $20.00 | $10.65 | 0 | 0 |
| $0.00 | 0 | 107 | $21.00 | $11.65 | 0 | 0 |
| $0.00 | 0 | 48 | $22.00 | $12.65 | 0 | 2 |
| $0.00 | 0 | 1 | $23.00 | $13.65 | 0 | 0 |
| $0.00 | 0 | 0 | $24.00 | $14.65 | 0 | 0 |
| $0.00 | 0 | 2 | $25.00 | $15.65 | 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 | |
| $7.95 | 5 | 0 | $1.00 | $0.00 | 0 | 0 |
| $7.47 | 0 | 0 | $2.00 | $0.03 | 0 | 0 |
| $6.51 | 0 | 0 | $3.00 | $0.06 | 0 | 0 |
| $5.54 | 0 | 0 | $4.00 | $0.10 | 0 | 0 |
| $4.58 | 0 | 26 | $5.00 | $0.13 | 0 | 0 |
| $3.62 | 0 | 10 | $6.00 | $0.17 | 0 | 1 |
| $0.00 | 0 | 0 | $6.50 | $0.00 | 0 | 0 |
| $2.00 | 1 | 15 | $7.00 | $0.25 | 29 | 6 |
| $0.00 | 0 | 0 | $7.50 | $0.00 | 0 | 0 |
| $0.99 | 381 | 18 | $8.00 | $0.57 | 147 | 130 |
| $0.77 | 21 | 0 | $8.50 | $0.77 | 665 | 1,241 |
| $0.51 | 13 | 159 | $9.00 | $1.17 | 53 | 798 |
| $0.34 | 23 | 62 | $9.50 | $1.45 | 3 | 436 |
| $0.25 | 107 | 41 | $10.00 | $1.88 | 56 | 568 |
| $0.20 | 35 | 68 | $10.50 | $2.28 | 2 | 268 |
| $0.13 | 252 | 2,373 | $11.00 | $2.75 | 3 | 334 |
| $0.10 | 61 | 1,286 | $11.50 | $3.29 | 21 | 292 |
| $0.05 | 13 | 383 | $12.00 | $3.80 | 16 | 245 |
| $0.05 | 27 | 90 | $12.50 | $3.18 | 0 | 55 |
| $0.03 | 24 | 170 | $13.00 | $3.66 | 0 | 76 |
| $0.05 | 0 | 2,143 | $13.50 | $4.15 | 0 | 44 |
| $0.05 | 11 | 64 | $14.00 | $4.65 | 0 | 22 |
| $0.03 | 0 | 51 | $14.50 | $5.15 | 0 | 22 |
| $0.02 | 3 | 111 | $15.00 | $5.65 | 0 | 5 |
| $0.02 | 0 | 8 | $15.50 | $6.15 | 0 | 0 |
| $0.01 | 0 | 25 | $16.00 | $6.65 | 0 | 0 |
| $0.01 | 0 | 19 | $16.50 | $7.15 | 0 | 0 |
| $0.01 | 0 | 82 | $17.00 | $7.65 | 0 | 0 |
| $0.00 | 0 | 1 | $17.50 | $8.15 | 0 | 0 |
| $0.00 | 0 | 26 | $18.00 | $8.65 | 0 | 0 |
| $0.00 | 0 | 10 | $18.50 | $9.15 | 0 | 0 |
| $0.00 | 0 | 0 | $19.00 | $9.65 | 0 | 0 |
| $0.00 | 0 | 0 | $19.50 | $10.15 | 0 | 0 |
| $0.00 | 0 | 30 | $20.00 | $10.65 | 0 | 0 |
| $0.00 | 0 | 0 | $21.00 | $11.65 | 0 | 0 |
| $0.00 | 0 | 0 | $22.00 | $12.65 | 0 | 0 |
| $0.00 | 0 | 0 | $23.00 | $13.65 | 0 | 0 |
| $0.00 | 0 | 0 | $24.00 | $14.65 | 0 | 0 |
| $0.00 | 0 | 0 | $25.00 | $15.65 | 0 | 0 |
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 | |
| $7.92 | 7 | 0 | $1.00 | $0.00 | 0 | 0 |
| $7.35 | 0 | 0 | $2.00 | $0.01 | 0 | 0 |
| $6.35 | 0 | 0 | $3.00 | $0.02 | 0 | 0 |
| $5.37 | 0 | 0 | $4.00 | $0.04 | 0 | 0 |
| $4.40 | 0 | 16 | $5.00 | $0.08 | 0 | 0 |
| $3.44 | 0 | 9 | $6.00 | $0.12 | 0 | 0 |
| $2.50 | 0 | 7 | $7.00 | $0.32 | 32 | 2 |
| $1.55 | 0 | 1 | $8.00 | $0.68 | 2 | 76 |
| $0.85 | 1 | 1 | $8.50 | $0.91 | 55 | 261 |
| $0.61 | 13 | 8 | $9.00 | $0.92 | 11 | 308 |
| $0.44 | 43 | 37 | $9.50 | $1.49 | 4 | 152 |
| $0.33 | 7 | 102 | $10.00 | $1.72 | 1 | 228 |
| $0.46 | 0 | 170 | $10.50 | $1.64 | 0 | 190 |
| $0.15 | 24 | 118 | $11.00 | $2.62 | 10 | 205 |
| $0.17 | 3 | 5 | $11.50 | $3.08 | 7 | 77 |
| $0.16 | 0 | 49 | $12.00 | $3.30 | 10 | 60 |
| $0.12 | 0 | 54 | $12.50 | $3.29 | 0 | 7 |
| $0.08 | 36 | 50 | $13.00 | $3.77 | 0 | 14 |
| $0.08 | 0 | 96 | $13.50 | $4.25 | 0 | 1 |
| $0.13 | 2 | 20 | $14.00 | $4.73 | 0 | 2 |
| $0.04 | 0 | 7 | $14.50 | $5.22 | 0 | 1 |
| $0.03 | 0 | 32 | $15.00 | $5.70 | 0 | 0 |
| $0.02 | 0 | 7 | $15.50 | $6.19 | 0 | 0 |
| $0.02 | 93 | 153 | $16.00 | $6.68 | 0 | 0 |
| $0.01 | 0 | 2 | $16.50 | $7.18 | 0 | 0 |
| $0.01 | 0 | 8 | $17.00 | $7.67 | 0 | 0 |
| $0.01 | 0 | 1 | $17.50 | $8.17 | 0 | 0 |
| $0.00 | 0 | 1 | $18.00 | $8.67 | 0 | 0 |
| $0.00 | 0 | 0 | $19.00 | $9.66 | 0 | 0 |
| $0.00 | 0 | 0 | $20.00 | $10.66 | 0 | 0 |
| $0.00 | 0 | 0 | $21.00 | $11.65 | 0 | 0 |
| $0.00 | 0 | 0 | $22.00 | $12.65 | 0 | 0 |
| $0.00 | 0 | 0 | $23.00 | $13.65 | 0 | 0 |
| $0.00 | 0 | 0 | $24.00 | $14.65 | 0 | 0 |
| $0.00 | 0 | 0 | $25.00 | $15.65 | 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 14:58，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 19:59:58 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
克林斯帕克 讨论区 0 条评论