瑟克尔互联网集团
CRCL
82.22
-4.75
-5.46%
瑟克尔互联网集团
US · CRCL
#895 按市值排名
上市于 2025
82.22
-4.75
-5.46%
实时 - 追踪5344个代码 - 心跳于208秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
67301 35848
■ 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 1.9 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83.20%——对应一个标准差的波动区间大约为$63.61–$100.83。
期权隐含区间（约68%概率），27天
$63.61现价 $82.22$100.83
分析师目标价区间（约12个月）
$37.00均值 $102.28$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 9 $85.00 | 看涨 | $1.49 | 3,858 | 2,627 | 96.68% |
| Oct 2 $85.00 | 看涨 | $0.58 | 3,728 | 1,542 | 136.17% |
| Oct 9 $90.00 | 看涨 | $0.06 | 3,008 | 3,825 | 108.94% |
| Oct 9 $88.00 | 看涨 | $0.26 | 2,919 | 3,876 | 97.26% |
| Oct 9 $86.00 | 看涨 | $1.00 | 2,771 | 1,138 | 88.37% |
| Oct 23 $88.00 | 看涨 | $1.50 | 2,571 | 863 | 79.34% |
| Oct 23 $85.00 | 看涨 | $2.37 | 2,520 | 649 | 78.95% |
| Oct 23 $92.00 | 看涨 | $0.73 | 2,360 | 1,265 | 80.76% |
| Oct 9 $84.00 | 看涨 | $1.65 | 2,333 | 3,654 | 79.21% |
| Oct 23 $89.00 | 看涨 | $1.16 | 2,274 | 371 | 79.25% |
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 (77个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $42.21 | 0 | 0 | $40.00 | $0.00 | 0 | 16 |
| $37.21 | 0 | 0 | $45.00 | $0.00 | 0 | 19 |
| $32.21 | 0 | 0 | $50.00 | $0.00 | 0 | 3,156 |
| $27.21 | 0 | 0 | $55.00 | $0.00 | 0 | 2,625 |
| $23.21 | 0 | 2 | $59.00 | $0.00 | 0 | 514 |
| $22.21 | 0 | 11 | $60.00 | $0.00 | 0 | 69 |
| $21.53 | 2 | 7 | $61.00 | $0.00 | 0 | 37 |
| $20.53 | 2 | 3 | $62.00 | $0.01 | 0 | 311 |
| $19.22 | 0 | 1 | $63.00 | $0.01 | 0 | 230 |
| $18.51 | 7 | 3 | $64.00 | $0.01 | 0 | 210 |
| $17.28 | 1 | 23 | $65.00 | $0.01 | 5 | 411 |
| $16.23 | 0 | 8 | $66.00 | $0.02 | 0 | 174 |
| $17.54 | 5 | 8 | $67.00 | $0.02 | 0 | 351 |
| $16.61 | 5 | 7 | $68.00 | $0.01 | 2 | 63 |
| $13.24 | 0 | 8 | $69.00 | $0.01 | 27 | 279 |
| $13.44 | 2 | 59 | $70.00 | $0.01 | 3 | 831 |
| $12.44 | 4 | 33 | $71.00 | $0.12 | 6 | 488 |
| $10.25 | 0 | 48 | $72.00 | $0.02 | 2 | 386 |
| $9.26 | 0 | 140 | $73.00 | $0.01 | 22 | 226 |
| $8.27 | 0 | 328 | $74.00 | $0.05 | 55 | 276 |
| $7.29 | 0 | 59 | $75.00 | $0.04 | 114 | 576 |
| $6.71 | 17 | 36 | $76.00 | $0.02 | 87 | 608 |
| $5.70 | 19 | 25 | $77.00 | $0.03 | 396 | 1,162 |
| $5.11 | 16 | 39 | $78.00 | $0.06 | 230 | 471 |
| $4.22 | 16 | 248 | $79.00 | $0.12 | 105 | 473 |
| $4.25 | 160 | 706 | $80.00 | $0.29 | 934 | 1,286 |
| $2.58 | 86 | 179 | $81.00 | $0.52 | 277 | 785 |
| $1.98 | 524 | 297 | $82.00 | $0.81 | 557 | 812 |
| $1.25 | 1,253 | 910 | $83.00 | $1.18 | 429 | 809 |
| $0.84 | 1,208 | 709 | $84.00 | $2.00 | 307 | 435 |
| $0.58 | 3,728 | 1,542 | $85.00 | $2.51 | 202 | 1,347 |
| $0.36 | 1,293 | 989 | $86.00 | $3.45 | 1,048 | 1,050 |
| $0.29 | 456 | 452 | $87.00 | $3.86 | 196 | 491 |
| $0.20 | 812 | 1,778 | $88.00 | $4.71 | 98 | 314 |
| $0.12 | 2,205 | 4,315 | $89.00 | $6.15 | 12 | 610 |
| $0.09 | 1,848 | 2,464 | $90.00 | $6.90 | 114 | 679 |
| $0.09 | 541 | 1,738 | $91.00 | $7.80 | 29 | 133 |
| $0.07 | 35 | 96 | $91.50 | $9.44 | 0 | 54 |
| $0.05 | 167 | 559 | $92.00 | $8.68 | 654 | 173 |
| $0.05 | 45 | 407 | $92.50 | $9.38 | 6 | 10 |
| $0.05 | 1,921 | 3,815 | $93.00 | $10.10 | 181 | 13 |
| $0.08 | 18 | 272 | $93.50 | $10.45 | 4 | 2 |
| $0.06 | 521 | 893 | $94.00 | $12.11 | 57 | 0 |
| $0.01 | 448 | 3,524 | $95.00 | $11.50 | 711 | 13 |
| $0.02 | 30 | 608 | $96.00 | $12.35 | 491 | 51 |
| $0.01 | 27 | 1,830 | $97.00 | $17.25 | 147 | 0 |
| $0.02 | 43 | 404 | $98.00 | $15.17 | 1,008 | 158 |
| $0.01 | 0 | 571 | $99.00 | $12.10 | 24 | 0 |
| $0.02 | 213 | 3,236 | $100.00 | $20.10 | 317 | 2 |
| $0.01 | 46 | 279 | $101.00 | $14.10 | 45 | 0 |
| $0.05 | 1 | 270 | $102.00 | $19.16 | 51 | 0 |
| $0.01 | 2 | 146 | $103.00 | $18.60 | 23 | 0 |
| $0.01 | 29 | 66 | $104.00 | $21.83 | 0 | 0 |
| $0.02 | 41 | 2,487 | $105.00 | $22.83 | 0 | 0 |
| $0.01 | 53 | 446 | $106.00 | $23.83 | 0 | 0 |
| $0.00 | 0 | 184 | $107.00 | $24.83 | 0 | 0 |
| $0.01 | 7 | 559 | $108.00 | $25.83 | 0 | 0 |
| $0.03 | 6 | 13 | $109.00 | $26.83 | 0 | 0 |
| $0.01 | 357 | 1,240 | $110.00 | $27.83 | 0 | 0 |
| $0.73 | 1 | 81 | $111.00 | $28.83 | 0 | 0 |
| $0.01 | 8 | 20 | $112.00 | $29.83 | 0 | 0 |
| $0.01 | 3 | 39 | $113.00 | $30.83 | 0 | 0 |
| $0.34 | 2 | 39 | $114.00 | $31.83 | 0 | 0 |
| $0.01 | 63 | 3,444 | $115.00 | $32.83 | 0 | 0 |
| $0.07 | 2 | 14 | $116.00 | $33.83 | 0 | 0 |
| $0.01 | 3 | 21 | $117.00 | $34.83 | 0 | 0 |
| $0.11 | 1 | 1 | $118.00 | $35.83 | 0 | 0 |
| $0.28 | 2 | 15 | $119.00 | $36.83 | 0 | 0 |
| $0.01 | 8 | 635 | $120.00 | $37.83 | 0 | 0 |
| $2.18 | 1 | 29 | $121.00 | $38.83 | 0 | 0 |
| $2.13 | 1 | 9 | $122.00 | $39.83 | 0 | 0 |
| $0.01 | 2 | 1,844 | $125.00 | $42.83 | 0 | 0 |
| $0.00 | 0 | 113 | $130.00 | $47.83 | 0 | 0 |
| $0.00 | 0 | 62 | $135.00 | $52.83 | 0 | 0 |
| $0.00 | 0 | 64 | $140.00 | $57.83 | 0 | 0 |
| $0.00 | 0 | 22 | $145.00 | $62.83 | 0 | 0 |
| $0.00 | 0 | 262 | $150.00 | $67.83 | 0 | 0 |
Oct 9, 2026 (60个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $35.86 | 0 | 0 | $45.00 | $0.04 | 1 | 10 |
| $30.86 | 0 | 0 | $50.00 | $0.09 | 1 | 21 |
| $25.86 | 0 | 1 | $55.00 | $0.00 | 0 | 1,271 |
| $20.86 | 0 | 6 | $60.00 | $0.01 | 47 | 5,925 |
| $15.86 | 0 | 15 | $65.00 | $0.00 | 0 | 431 |
| $14.68 | 10 | 5 | $69.00 | $0.00 | 0 | 127 |
| $16.75 | 32 | 63 | $70.00 | $0.00 | 0 | 873 |
| $14.30 | 14 | 22 | $71.00 | $0.01 | 0 | 77 |
| $13.37 | 11 | 33 | $72.00 | $0.01 | 11 | 511 |
| $12.20 | 60 | 14 | $73.00 | $0.08 | 1 | 438 |
| $11.21 | 60 | 5 | $74.00 | $0.01 | 9 | 242 |
| $8.05 | 2 | 35 | $75.00 | $0.01 | 524 | 1,665 |
| $9.01 | 1 | 10 | $76.00 | $0.03 | 70 | 461 |
| $8.10 | 16 | 18 | $77.00 | $0.01 | 82 | 1,342 |
| $7.30 | 2 | 15 | $78.00 | $0.01 | 74 | 875 |
| $8.30 | 26 | 73 | $79.00 | $0.01 | 105 | 1,129 |
| $5.80 | 390 | 742 | $80.00 | $0.01 | 1,450 | 1,044 |
| $5.00 | 500 | 1,102 | $81.00 | $0.02 | 705 | 488 |
| $4.10 | 980 | 2,021 | $82.00 | $0.03 | 1,204 | 1,212 |
| $3.60 | 730 | 834 | $83.00 | $0.02 | 456 | 335 |
| $1.65 | 2,333 | 3,654 | $84.00 | $0.06 | 1,355 | 243 |
| $1.49 | 3,858 | 2,627 | $85.00 | $0.18 | 1,400 | 1,234 |
| $1.00 | 2,771 | 1,138 | $86.00 | $0.47 | 1,195 | 249 |
| $0.57 | 1,908 | 1,548 | $87.00 | $0.98 | 393 | 328 |
| $0.26 | 2,919 | 3,876 | $88.00 | $1.87 | 138 | 203 |
| $0.11 | 514 | 999 | $89.00 | $3.51 | 86 | 3 |
| $0.06 | 3,008 | 3,825 | $90.00 | $4.25 | 2 | 2 |
| $0.03 | 623 | 1,683 | $91.00 | $10.10 | 29 | 30 |
| $0.10 | 1 | 216 | $91.50 | $10.66 | 0 | 0 |
| $0.02 | 33 | 2,342 | $92.00 | $6.40 | 100 | 0 |
| $0.03 | 25 | 182 | $92.50 | $11.66 | 0 | 1 |
| $0.07 | 105 | 975 | $93.00 | $12.16 | 0 | 1 |
| $0.04 | 13 | 184 | $93.50 | $12.66 | 0 | 0 |
| $0.06 | 23 | 414 | $94.00 | $13.16 | 0 | 1 |
| $0.01 | 101 | 1,500 | $95.00 | $14.16 | 0 | 0 |
| $0.01 | 5 | 416 | $96.00 | $15.16 | 0 | 0 |
| $0.01 | 5 | 771 | $97.00 | $16.16 | 0 | 3 |
| $0.01 | 3 | 547 | $98.00 | $17.16 | 0 | 0 |
| $0.05 | 2 | 2,424 | $99.00 | $18.16 | 0 | 1 |
| $0.02 | 197 | 3,367 | $100.00 | $19.16 | 0 | 2 |
| $0.01 | 1 | 1,127 | $101.00 | $20.16 | 0 | 0 |
| $0.01 | 3 | 224 | $102.00 | $21.16 | 0 | 3 |
| $0.01 | 5 | 424 | $103.00 | $22.16 | 0 | 0 |
| $0.16 | 25 | 153 | $104.00 | $23.16 | 0 | 0 |
| $0.01 | 2 | 559 | $105.00 | $19.38 | 106 | 0 |
| $0.01 | 2 | 353 | $106.00 | $20.31 | 1 | 0 |
| $0.00 | 0 | 33 | $107.00 | $26.16 | 0 | 0 |
| $0.00 | 0 | 214 | $108.00 | $27.16 | 0 | 0 |
| $0.00 | 0 | 1,389 | $109.00 | $28.16 | 0 | 0 |
| $0.01 | 30 | 1,548 | $110.00 | $24.62 | 1 | 0 |
| $0.00 | 0 | 13 | $111.00 | $25.55 | 2 | 0 |
| $0.00 | 0 | 5 | $112.00 | $26.47 | 1 | 0 |
| $0.00 | 0 | 228 | $115.00 | $34.16 | 0 | 0 |
| $0.00 | 0 | 213 | $120.00 | $39.16 | 0 | 0 |
| $0.04 | 1 | 229 | $125.00 | $44.16 | 0 | 0 |
| $0.00 | 0 | 70 | $130.00 | $49.16 | 0 | 0 |
| $0.00 | 0 | 19 | $135.00 | $54.16 | 0 | 0 |
| $0.00 | 0 | 18 | $140.00 | $59.16 | 0 | 0 |
| $0.00 | 0 | 2 | $145.00 | $64.16 | 0 | 0 |
| $0.00 | 0 | 27 | $150.00 | $69.16 | 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 | |
| $56.99 | 0 | 20 | $30.00 | $0.00 | 0 | 1,593 |
| $51.99 | 0 | 4 | $35.00 | $0.00 | 0 | 221 |
| $46.99 | 0 | 15 | $40.00 | $0.00 | 0 | 237 |
| $41.99 | 0 | 61 | $45.00 | $0.00 | 0 | 4,214 |
| $36.30 | 1 | 168 | $50.00 | $0.00 | 0 | 3,592 |
| $31.99 | 0 | 158 | $55.00 | $0.00 | 0 | 5,448 |
| $26.90 | 1 | 263 | $60.00 | $0.00 | 0 | 2,017 |
| $22.00 | 0 | 723 | $65.00 | $0.01 | 0 | 3,113 |
| $16.70 | 2 | 1,374 | $70.00 | $0.01 | 3 | 4,097 |
| $16.01 | 0 | 31 | $71.00 | $0.02 | 0 | 325 |
| $15.01 | 0 | 45 | $72.00 | $0.02 | 0 | 244 |
| $14.01 | 0 | 28 | $73.00 | $0.02 | 0 | 648 |
| $13.01 | 0 | 13 | $74.00 | $0.02 | 0 | 293 |
| $12.00 | 10 | 1,043 | $75.00 | $0.01 | 3 | 3,658 |
| $11.02 | 0 | 29 | $76.00 | $0.03 | 0 | 1,177 |
| $10.02 | 0 | 44 | $77.00 | $0.04 | 1 | 1,915 |
| $9.02 | 0 | 159 | $78.00 | $0.03 | 2 | 1,765 |
| $8.05 | 0 | 200 | $79.00 | $0.03 | 4 | 648 |
| $7.08 | 0 | 6,160 | $80.00 | $0.04 | 18 | 5,358 |
| $5.04 | 1 | 2,356 | $81.00 | $0.08 | 47 | 823 |
| $5.18 | 0 | 1,242 | $82.00 | $0.14 | 5 | 1,242 |
| $3.80 | 1 | 1,065 | $83.00 | $0.25 | 28 | 707 |
| $2.72 | 3 | 1,038 | $84.00 | $0.50 | 57 | 1,090 |
| $1.61 | 18 | 7,465 | $85.00 | $0.80 | 26 | 5,619 |
| $1.08 | 104 | 1,473 | $86.00 | $1.33 | 57 | 273 |
| $0.79 | 110 | 1,737 | $87.00 | $1.51 | 17 | 158 |
| $0.45 | 773 | 3,363 | $88.00 | $2.37 | 6 | 186 |
| $0.32 | 22 | 1,066 | $89.00 | $2.89 | 0 | 566 |
| $0.17 | 84 | 4,619 | $90.00 | $3.30 | 3 | 4,491 |
| $0.13 | 31 | 517 | $91.00 | $4.47 | 0 | 42 |
| $0.39 | 0 | 1,299 | $91.50 | $4.89 | 0 | 250 |
| $0.09 | 151 | 3,583 | $92.00 | $5.34 | 0 | 66 |
| $0.28 | 0 | 635 | $92.50 | $5.79 | 0 | 23 |
| $0.07 | 2 | 1,127 | $93.00 | $6.25 | 0 | 1,163 |
| $0.21 | 0 | 253 | $93.50 | $6.72 | 0 | 6 |
| $0.18 | 0 | 738 | $94.00 | $7.19 | 0 | 103 |
| $0.03 | 6 | 2,956 | $95.00 | $8.13 | 0 | 1,698 |
| $0.09 | 1 | 569 | $96.00 | $9.12 | 0 | 9 |
| $0.08 | 0 | 669 | $97.00 | $10.10 | 0 | 42 |
| $0.06 | 0 | 221 | $98.00 | $11.08 | 0 | 2 |
| $0.04 | 0 | 122 | $99.00 | $12.06 | 0 | 0 |
| $0.02 | 11 | 8,749 | $100.00 | $13.04 | 0 | 595 |
| $0.01 | 10 | 157 | $101.00 | $14.04 | 0 | 75 |
| $0.02 | 0 | 368 | $102.00 | $15.04 | 0 | 0 |
| $0.02 | 0 | 495 | $103.00 | $16.04 | 0 | 0 |
| $0.02 | 0 | 466 | $104.00 | $17.04 | 0 | 0 |
| $0.01 | 4 | 5,447 | $105.00 | $18.04 | 0 | 25 |
| $0.01 | 0 | 66 | $106.00 | $19.04 | 0 | 0 |
| $0.01 | 0 | 0 | $107.00 | $20.03 | 0 | 0 |
| $0.01 | 0 | 4 | $108.00 | $21.03 | 0 | 0 |
| $0.01 | 0 | 4,131 | $110.00 | $23.03 | 0 | 1 |
| $0.01 | 0 | 4,117 | $115.00 | $28.03 | 0 | 0 |
| $0.01 | 3 | 10,409 | $120.00 | $33.03 | 0 | 0 |
| $0.00 | 0 | 1,198 | $125.00 | $38.03 | 0 | 0 |
| $0.01 | 2 | 3,219 | $130.00 | $43.03 | 0 | 0 |
| $0.00 | 0 | 811 | $135.00 | $48.03 | 0 | 0 |
| $0.00 | 0 | 874 | $140.00 | $53.03 | 0 | 0 |
| $0.00 | 0 | 314 | $145.00 | $58.03 | 0 | 0 |
| $0.00 | 0 | 1,177 | $150.00 | $63.03 | 0 | 0 |
| $0.00 | 0 | 332 | $155.00 | $68.03 | 0 | 0 |
| $0.00 | 0 | 2,740 | $160.00 | $73.03 | 0 | 0 |
| $0.00 | 0 | 441 | $165.00 | $78.03 | 0 | 0 |
| $0.00 | 0 | 754 | $170.00 | $83.03 | 0 | 0 |
| $0.00 | 0 | 311 | $175.00 | $88.03 | 0 | 0 |
| $0.00 | 0 | 769 | $180.00 | $93.03 | 0 | 0 |
| $0.00 | 0 | 651 | $185.00 | $98.03 | 0 | 0 |
| $0.00 | 0 | 946 | $190.00 | $103.03 | 0 | 0 |
| $0.00 | 0 | 72 | $195.00 | $108.03 | 0 | 0 |
| $0.00 | 0 | 1,353 | $200.00 | $113.03 | 0 | 0 |
Oct 23, 2026 (55个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $38.68 | 2 | 0 | $45.00 | $0.02 | 0 | 8 |
| $33.18 | 2 | 3 | $50.00 | $0.03 | 0 | 5,239 |
| $27.89 | 6 | 3 | $55.00 | $0.03 | 834 | 250 |
| $22.12 | 7 | 4 | $60.00 | $0.06 | 923 | 637 |
| $17.68 | 33 | 8 | $65.00 | $0.21 | 453 | 792 |
| $15.95 | 20 | 6 | $67.00 | $0.20 | 8 | 0 |
| $15.03 | 24 | 1 | $68.00 | $0.21 | 133 | 3 |
| $14.13 | 24 | 3 | $69.00 | $0.30 | 77 | 56 |
| $11.60 | 62 | 17 | $70.00 | $0.33 | 492 | 695 |
| $16.10 | 10 | 11 | $71.00 | $0.55 | 50 | 236 |
| $11.35 | 18 | 8 | $72.00 | $0.67 | 77 | 157 |
| $10.00 | 6 | 4 | $73.00 | $0.58 | 252 | 627 |
| $8.38 | 10 | 7 | $74.00 | $1.02 | 205 | 527 |
| $8.29 | 27 | 43 | $75.00 | $1.07 | 497 | 659 |
| $6.95 | 15 | 6 | $76.00 | $1.22 | 55 | 352 |
| $10.08 | 2 | 12 | $77.00 | $1.74 | 529 | 1,017 |
| $6.92 | 3 | 286 | $78.00 | $2.12 | 195 | 335 |
| $6.38 | 8 | 1,047 | $79.00 | $2.50 | 119 | 1,121 |
| $4.54 | 167 | 146 | $80.00 | $2.49 | 718 | 1,539 |
| $3.98 | 15 | 56 | $81.00 | $3.23 | 267 | 189 |
| $3.62 | 210 | 718 | $82.00 | $3.45 | 442 | 225 |
| $3.08 | 707 | 140 | $83.00 | $3.76 | 306 | 314 |
| $2.77 | 624 | 320 | $84.00 | $4.57 | 1,029 | 511 |
| $2.37 | 2,520 | 649 | $85.00 | $5.20 | 199 | 961 |
| $2.01 | 1,679 | 504 | $86.00 | $6.19 | 256 | 985 |
| $1.71 | 1,553 | 1,373 | $87.00 | $7.25 | 812 | 81 |
| $1.50 | 2,571 | 863 | $88.00 | $7.92 | 45 | 135 |
| $1.16 | 2,274 | 371 | $89.00 | $7.77 | 1 | 161 |
| $1.05 | 2,212 | 859 | $90.00 | $8.73 | 68 | 169 |
| $0.86 | 191 | 1,187 | $91.00 | $9.40 | 2 | 956 |
| $0.73 | 2,360 | 1,265 | $92.00 | $6.88 | 0 | 158 |
| $0.59 | 773 | 289 | $93.00 | $11.76 | 7 | 32 |
| $0.55 | 552 | 754 | $94.00 | $9.37 | 2 | 580 |
| $0.37 | 747 | 876 | $95.00 | $13.85 | 11 | 123 |
| $0.33 | 19 | 96 | $96.00 | $10.70 | 1 | 232 |
| $0.30 | 16 | 200 | $97.00 | $10.87 | 0 | 255 |
| $0.25 | 89 | 141 | $98.00 | $11.74 | 0 | 25 |
| $0.25 | 9 | 109 | $99.00 | $12.62 | 0 | 37 |
| $0.20 | 589 | 1,605 | $100.00 | $13.55 | 3 | 108 |
| $0.19 | 18 | 494 | $101.00 | $20.20 | 1 | 43 |
| $0.22 | 23 | 122 | $102.00 | $15.38 | 0 | 152 |
| $0.14 | 27 | 453 | $103.00 | $16.32 | 0 | 4 |
| $0.08 | 10 | 63 | $104.00 | $17.27 | 0 | 39 |
| $0.09 | 125 | 1,260 | $105.00 | $18.80 | 1 | 574 |
| $0.06 | 14 | 177 | $106.00 | $19.18 | 0 | 8 |
| $0.11 | 3 | 79 | $107.00 | $20.15 | 0 | 42 |
| $0.05 | 119 | 254 | $110.00 | $23.08 | 0 | 106 |
| $0.04 | 28 | 187 | $115.00 | $28.03 | 0 | 0 |
| $0.02 | 544 | 188 | $120.00 | $33.03 | 0 | 0 |
| $0.26 | 3 | 73 | $125.00 | $38.03 | 0 | 1 |
| $0.21 | 2 | 157 | $130.00 | $43.03 | 0 | 0 |
| $0.00 | 0 | 14 | $135.00 | $48.03 | 0 | 0 |
| $0.03 | 1 | 29 | $140.00 | $53.03 | 0 | 0 |
| $0.11 | 1 | 49 | $145.00 | $58.03 | 0 | 0 |
| $0.00 | 0 | 104 | $150.00 | $63.03 | 0 | 0 |
Oct 30, 2026 (52个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $42.38 | 0 | 0 | $45.00 | $0.00 | 0 | 1 |
| $37.39 | 0 | 152 | $50.00 | $0.03 | 1,253 | 5,220 |
| $32.41 | 0 | 26 | $55.00 | $0.05 | 13 | 117 |
| $27.00 | 6 | 9 | $60.00 | $0.17 | 182 | 178 |
| $22.60 | 0 | 3 | $65.00 | $0.50 | 61 | 794 |
| $16.68 | 8 | 0 | $67.00 | $0.65 | 3 | 0 |
| $15.75 | 8 | 0 | $68.00 | $0.80 | 14 | 1 |
| $16.93 | 1 | 2 | $69.00 | $0.94 | 22 | 71 |
| $13.15 | 16 | 17 | $70.00 | $1.10 | 155 | 1,184 |
| $15.36 | 1 | 1 | $71.00 | $0.98 | 11 | 67 |
| $14.48 | 3 | 3 | $72.00 | $1.39 | 35 | 173 |
| $14.61 | 2 | 22 | $73.00 | $1.83 | 126 | 362 |
| $13.75 | 14 | 2 | $74.00 | $2.00 | 84 | 148 |
| $12.87 | 15 | 389 | $75.00 | $2.31 | 1,120 | 552 |
| $11.75 | 4 | 15 | $76.00 | $2.50 | 71 | 462 |
| $7.63 | 252 | 9 | $77.00 | $2.78 | 365 | 276 |
| $10.95 | 0 | 4 | $78.00 | $3.30 | 157 | 108 |
| $6.20 | 49 | 114 | $79.00 | $3.70 | 557 | 85 |
| $6.30 | 79 | 1,023 | $80.00 | $4.30 | 717 | 1,429 |
| $8.84 | 0 | 66 | $81.00 | $3.48 | 26 | 174 |
| $4.85 | 17 | 268 | $82.00 | $5.45 | 51 | 192 |
| $4.65 | 6 | 1,679 | $83.00 | $5.78 | 71 | 526 |
| $4.25 | 17 | 268 | $84.00 | $6.30 | 13 | 701 |
| $3.60 | 363 | 498 | $85.00 | $6.10 | 38 | 288 |
| $3.15 | 134 | 76 | $86.00 | $6.60 | 21 | 141 |
| $2.72 | 23 | 448 | $87.00 | $8.35 | 4 | 478 |
| $2.39 | 88 | 249 | $88.00 | $7.10 | 1 | 637 |
| $2.22 | 65 | 42 | $89.00 | $9.80 | 1 | 282 |
| $2.25 | 328 | 780 | $90.00 | $6.61 | 2 | 345 |
| $1.92 | 111 | 58 | $91.00 | $7.24 | 0 | 56 |
| $1.46 | 113 | 716 | $92.00 | $7.92 | 0 | 184 |
| $1.49 | 14 | 55 | $93.00 | $8.60 | 0 | 177 |
| $1.61 | 22 | 203 | $94.00 | $12.93 | 1 | 31 |
| $1.22 | 123 | 805 | $95.00 | $14.89 | 17 | 869 |
| $1.10 | 581 | 815 | $96.00 | $10.76 | 0 | 25 |
| $0.95 | 8 | 50 | $97.00 | $11.57 | 0 | 89 |
| $0.97 | 35 | 439 | $98.00 | $12.40 | 0 | 61 |
| $0.87 | 35 | 80 | $99.00 | $13.24 | 0 | 9 |
| $0.78 | 415 | 925 | $100.00 | $14.70 | 1 | 178 |
| $0.57 | 14 | 70 | $101.00 | $14.96 | 0 | 302 |
| $0.61 | 28 | 86 | $102.00 | $15.84 | 0 | 146 |
| $0.47 | 5 | 71 | $103.00 | $16.73 | 0 | 92 |
| $0.52 | 1 | 29 | $104.00 | $17.62 | 0 | 2 |
| $0.49 | 25 | 332 | $105.00 | $19.40 | 3 | 186 |
| $0.75 | 0 | 62 | $106.00 | $19.45 | 0 | 379 |
| $0.56 | 2 | 154 | $107.00 | $20.40 | 0 | 3 |
| $0.25 | 28 | 231 | $110.00 | $23.25 | 0 | 222 |
| $0.19 | 11 | 437 | $115.00 | $28.07 | 0 | 515 |
| $0.12 | 14 | 284 | $120.00 | $33.03 | 0 | 3 |
| $0.11 | 30 | 54 | $125.00 | $38.03 | 0 | 0 |
| $0.07 | 4 | 106 | $130.00 | $43.03 | 0 | 0 |
| $0.02 | 0 | 293 | $135.00 | $48.03 | 0 | 0 |
Nov 6, 2026 (50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 | $45.00 | $0.00 | 0 | 0 |
| $37.55 | 0 | 0 | $50.00 | $0.21 | 0 | 150 |
| $32.58 | 0 | 3 | $55.00 | $0.23 | 0 | 25 |
| $23.52 | 2 | 0 | $60.00 | $0.65 | 96 | 108 |
| $23.10 | 0 | 8 | $65.00 | $1.29 | 73 | 329 |
| $21.29 | 0 | 0 | $67.00 | $0.91 | 1 | 0 |
| $20.39 | 0 | 0 | $68.00 | $1.50 | 14 | 1 |
| $19.48 | 0 | 0 | $69.00 | $1.69 | 16 | 21 |
| $18.58 | 0 | 36 | $70.00 | $2.12 | 49 | 380 |
| $17.78 | 0 | 6 | $71.00 | $2.39 | 45 | 179 |
| $16.97 | 0 | 9 | $72.00 | $2.82 | 49 | 438 |
| $16.18 | 0 | 0 | $73.00 | $2.77 | 3 | 130 |
| $15.41 | 0 | 3 | $74.00 | $3.50 | 4 | 171 |
| $14.64 | 0 | 3 | $75.00 | $3.80 | 81 | 1,427 |
| $13.91 | 0 | 17 | $76.00 | $4.35 | 1 | 264 |
| $13.22 | 0 | 3 | $77.00 | $4.60 | 62 | 100 |
| $11.50 | 3 | 62 | $78.00 | $4.12 | 14 | 150 |
| $7.95 | 2 | 292 | $79.00 | $3.34 | 2 | 119 |
| $7.91 | 28 | 176 | $80.00 | $5.65 | 106 | 760 |
| $7.17 | 2 | 169 | $81.00 | $6.45 | 11 | 273 |
| $6.50 | 22 | 66 | $82.00 | $7.13 | 23 | 521 |
| $6.25 | 60 | 88 | $83.00 | $4.80 | 5 | 169 |
| $6.90 | 73 | 538 | $84.00 | $5.95 | 49 | 170 |
| $5.50 | 92 | 261 | $85.00 | $8.72 | 186 | 187 |
| $5.00 | 9 | 174 | $86.00 | $6.62 | 2 | 35 |
| $5.05 | 110 | 461 | $87.00 | $9.81 | 193 | 253 |
| $4.30 | 4 | 357 | $88.00 | $7.90 | 100 | 338 |
| $4.15 | 79 | 143 | $89.00 | $8.45 | 1 | 137 |
| $4.00 | 235 | 228 | $90.00 | $9.20 | 2 | 241 |
| $4.42 | 153 | 205 | $91.00 | $9.29 | 0 | 345 |
| $3.17 | 3 | 175 | $92.00 | $9.91 | 0 | 312 |
| $3.25 | 36 | 139 | $93.00 | $10.58 | 0 | 103 |
| $4.64 | 0 | 39 | $94.00 | $11.25 | 0 | 21 |
| $2.57 | 109 | 532 | $95.00 | $15.89 | 21 | 90 |
| $2.26 | 64 | 296 | $96.00 | $12.66 | 0 | 18 |
| $2.17 | 10 | 133 | $97.00 | $13.40 | 0 | 2 |
| $2.33 | 3 | 157 | $98.00 | $14.14 | 0 | 252 |
| $2.40 | 4 | 174 | $99.00 | $14.88 | 0 | 193 |
| $1.75 | 195 | 366 | $100.00 | $20.14 | 4 | 62 |
| $2.15 | 11 | 176 | $101.00 | $16.49 | 0 | 1 |
| $1.50 | 4 | 29 | $102.00 | $17.29 | 0 | 2 |
| $1.42 | 42 | 90 | $103.00 | $18.10 | 0 | 100 |
| $2.33 | 0 | 67 | $104.00 | $18.96 | 0 | 17 |
| $1.30 | 24 | 159 | $105.00 | $19.81 | 0 | 100 |
| $0.87 | 35 | 123 | $110.00 | $24.80 | 1 | 13 |
| $0.52 | 16 | 143 | $115.00 | $28.62 | 0 | 0 |
| $0.45 | 6 | 129 | $120.00 | $33.35 | 0 | 3 |
| $0.50 | 0 | 36 | $125.00 | $38.23 | 0 | 0 |
| $0.26 | 60 | 61 | $130.00 | $43.14 | 0 | 8 |
| $0.21 | 40 | 114 | $135.00 | $48.10 | 0 | 0 |
Nov 13, 2026 (39个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $37.54 | 0 | 4 | $50.00 | $0.38 | 0 | 10 |
| $32.63 | 0 | 2 | $55.00 | $0.36 | 3 | 39 |
| $27.72 | 0 | 4 | $60.00 | $0.53 | 0 | 68 |
| $23.10 | 0 | 1 | $65.00 | $1.56 | 13 | 224 |
| $21.35 | 0 | 0 | $67.00 | $1.06 | 3 | 0 |
| $20.47 | 0 | 0 | $68.00 | $1.25 | 0 | 0 |
| $19.59 | 0 | 0 | $69.00 | $2.49 | 50 | 80 |
| $18.79 | 0 | 41 | $70.00 | $2.66 | 26 | 132 |
| $17.98 | 0 | 0 | $71.00 | $3.00 | 9 | 75 |
| $17.17 | 0 | 5 | $72.00 | $3.39 | 18 | 36 |
| $16.40 | 0 | 45 | $73.00 | $2.52 | 3 | 41 |
| $15.64 | 0 | 5 | $74.00 | $3.90 | 3 | 155 |
| $11.09 | 4 | 8 | $75.00 | $4.45 | 13 | 199 |
| $12.75 | 2 | 8 | $76.00 | $3.80 | 14 | 39 |
| $12.03 | 2 | 6 | $77.00 | $3.31 | 0 | 88 |
| $11.72 | 1 | 73 | $78.00 | $4.70 | 13 | 127 |
| $11.20 | 1 | 6 | $79.00 | $6.15 | 5 | 79 |
| $9.57 | 2 | 67 | $80.00 | $6.30 | 1,020 | 184 |
| $7.84 | 3 | 73 | $81.00 | $4.58 | 9 | 114 |
| $10.33 | 0 | 94 | $82.00 | $5.70 | 52 | 247 |
| $9.45 | 9 | 84 | $83.00 | $6.30 | 10 | 22 |
| $7.10 | 2 | 198 | $84.00 | $8.30 | 2 | 50 |
| $6.10 | 75 | 62 | $85.00 | $7.61 | 207 | 113 |
| $8.38 | 0 | 291 | $86.00 | $10.26 | 40 | 13 |
| $5.50 | 9 | 1,923 | $87.00 | $7.72 | 0 | 65 |
| $5.05 | 42 | 136 | $88.00 | $11.27 | 43 | 29 |
| $4.84 | 6 | 17 | $89.00 | $8.94 | 0 | 2 |
| $4.43 | 309 | 124 | $90.00 | $9.54 | 0 | 46 |
| $6.42 | 0 | 119 | $91.00 | $13.76 | 1 | 5 |
| $3.98 | 16 | 42 | $92.00 | $10.76 | 0 | 53 |
| $5.63 | 0 | 337 | $93.00 | $11.36 | 0 | 25 |
| $3.70 | 4 | 14 | $94.00 | $12.06 | 0 | 7 |
| $3.25 | 20 | 503 | $95.00 | $16.49 | 3 | 94 |
| $2.40 | 42 | 1,289 | $100.00 | $20.44 | 5 | 160 |
| $1.74 | 2 | 45 | $105.00 | $20.39 | 0 | 22 |
| $1.86 | 0 | 86 | $110.00 | $24.59 | 0 | 10 |
| $1.40 | 0 | 46 | $115.00 | $30.35 | 1 | 6 |
| $0.97 | 0 | 135 | $120.00 | $33.73 | 0 | 0 |
| $0.53 | 4 | 32 | $125.00 | $38.52 | 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 13:10，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 20:02:11 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
瑟克尔互联网集团 讨论区 0 条评论