Credo 科技
CRDO
169.70
-8.80
-4.93%
Credo 科技
US · CRDO
#587 按市值排名
上市于 2022
169.70
-8.80
-4.93%
实时 - 追踪5344个代码 - 心跳于548秒前
· 2026-10-16 19:59
✦ 今日期权资金流向
看涨占优
30453 22224
■ 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77.76%——对应一个标准差的波动区间大约为$133.81–$205.59。
期权隐含区间（约68%概率），27天
$133.81现价 $169.70$205.59
分析师目标价区间（约12个月）
$235.00均值 $280.54$310.00
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 $190.00 | 看涨 | $4.20 | 5,302 | 484 | 83.91% |
| Oct 16 $115.00 | 看跌 | $0.03 | 4,210 | 301 | 556.41% |
| Oct 2 $195.00 | 看跌 | $0.43 | 1,847 | 1,347 | 192.49% |
| Oct 2 $210.00 | 看涨 | $4.71 | 1,655 | 1,677 | 180.28% |
| Oct 2 $215.00 | 看涨 | $2.58 | 1,597 | 1,679 | 183.40% |
| Oct 2 $205.00 | 看跌 | $2.19 | 1,458 | 1,288 | 177.41% |
| Oct 2 $200.00 | 看涨 | $11.50 | 1,196 | 935 | 180.85% |
| Oct 2 $220.00 | 看涨 | $1.44 | 994 | 1,106 | 187.14% |
| Oct 2 $200.00 | 看跌 | $1.10 | 980 | 538 | 188.65% |
| Oct 2 $205.00 | 看涨 | $7.71 | 956 | 625 | 186.31% |
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 (105个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $109.91 | 0 | 1 | $85.00 | $0.00 | 0 | 20 |
| $116.14 | 33 | 19 | $90.00 | $0.00 | 0 | 3 |
| $111.14 | 36 | 20 | $95.00 | $0.00 | 0 | 0 |
| $109.47 | 7 | 5 | $100.00 | $0.00 | 0 | 0 |
| $103.13 | 24 | 2 | $105.00 | $0.00 | 0 | 7 |
| $96.76 | 9 | 2 | $110.00 | $0.00 | 0 | 41 |
| $91.52 | 29 | 13 | $115.00 | $0.06 | 1 | 23 |
| $86.82 | 16 | 12 | $120.00 | $0.05 | 2 | 21 |
| $82.52 | 2 | 7 | $121.00 | $0.00 | 0 | 0 |
| $81.52 | 2 | 10 | $122.00 | $0.00 | 0 | 0 |
| $71.92 | 0 | 10 | $123.00 | $0.00 | 0 | 0 |
| $70.92 | 0 | 4 | $124.00 | $0.00 | 0 | 0 |
| $85.00 | 1 | 33 | $125.00 | $0.00 | 0 | 75 |
| $68.92 | 0 | 9 | $126.00 | $0.00 | 0 | 0 |
| $67.92 | 0 | 1 | $127.00 | $0.00 | 0 | 0 |
| $66.92 | 0 | 0 | $128.00 | $0.00 | 0 | 0 |
| $65.92 | 0 | 0 | $129.00 | $0.00 | 0 | 4 |
| $64.92 | 0 | 14 | $130.00 | $0.00 | 0 | 60 |
| $63.92 | 0 | 1 | $131.00 | $0.00 | 0 | 0 |
| $62.92 | 0 | 1 | $132.00 | $0.00 | 0 | 0 |
| $61.92 | 0 | 0 | $133.00 | $0.00 | 0 | 0 |
| $60.92 | 0 | 0 | $134.00 | $0.00 | 0 | 0 |
| $59.92 | 0 | 20 | $135.00 | $0.00 | 0 | 240 |
| $58.92 | 0 | 2 | $136.00 | $0.00 | 0 | 1 |
| $57.92 | 0 | 0 | $137.00 | $0.00 | 0 | 2 |
| $56.92 | 0 | 0 | $138.00 | $0.00 | 0 | 21 |
| $55.92 | 0 | 0 | $139.00 | $0.00 | 0 | 1 |
| $54.92 | 0 | 13 | $140.00 | $0.01 | 2 | 944 |
| $66.89 | 2 | 2 | $141.00 | $0.00 | 0 | 1 |
| $65.96 | 2 | 2 | $142.00 | $0.00 | 0 | 0 |
| $63.82 | 1 | 3 | $143.00 | $0.00 | 0 | 0 |
| $62.89 | 2 | 4 | $144.00 | $0.00 | 0 | 0 |
| $64.46 | 4 | 13 | $145.00 | $0.32 | 3 | 209 |
| $63.53 | 3 | 13 | $146.00 | $0.01 | 0 | 13 |
| $47.93 | 0 | 1 | $147.00 | $0.01 | 0 | 7 |
| $46.94 | 0 | 7 | $148.00 | $0.01 | 0 | 13 |
| $45.94 | 0 | 12 | $149.00 | $0.05 | 2 | 430 |
| $44.94 | 0 | 25 | $150.00 | $0.04 | 7 | 911 |
| $48.30 | 1 | 26 | $152.50 | $0.10 | 19 | 35 |
| $48.35 | 1 | 18 | $155.00 | $0.01 | 2 | 306 |
| $37.50 | 0 | 7 | $157.50 | $0.08 | 0 | 41 |
| $49.35 | 4 | 105 | $160.00 | $0.03 | 22 | 539 |
| $37.00 | 3 | 29 | $162.50 | $0.01 | 19 | 87 |
| $42.11 | 8 | 100 | $165.00 | $0.13 | 17 | 568 |
| $40.30 | 3 | 43 | $167.50 | $0.02 | 12 | 143 |
| $37.76 | 16 | 337 | $170.00 | $0.10 | 112 | 567 |
| $35.37 | 42 | 21 | $172.50 | $0.07 | 381 | 494 |
| $34.70 | 53 | 204 | $175.00 | $0.15 | 297 | 656 |
| $29.72 | 9 | 137 | $177.50 | $0.05 | 207 | 277 |
| $26.58 | 43 | 497 | $180.00 | $0.09 | 742 | 864 |
| $24.80 | 16 | 34 | $182.50 | $0.10 | 219 | 228 |
| $24.65 | 33 | 487 | $185.00 | $0.15 | 227 | 470 |
| $19.75 | 17 | 94 | $187.50 | $0.29 | 230 | 356 |
| $21.00 | 219 | 376 | $190.00 | $0.45 | 351 | 718 |
| $18.42 | 75 | 1,187 | $192.50 | $0.30 | 222 | 156 |
| $14.62 | 795 | 607 | $195.00 | $0.43 | 1,847 | 1,347 |
| $12.18 | 142 | 206 | $197.50 | $0.77 | 230 | 158 |
| $11.50 | 1,196 | 935 | $200.00 | $1.10 | 980 | 538 |
| $8.70 | 528 | 436 | $202.50 | $1.53 | 221 | 224 |
| $7.71 | 956 | 625 | $205.00 | $2.19 | 1,458 | 1,288 |
| $6.00 | 252 | 261 | $207.50 | $3.21 | 152 | 78 |
| $4.71 | 1,655 | 1,677 | $210.00 | $5.00 | 55 | 137 |
| $3.62 | 536 | 458 | $212.50 | $5.65 | 25 | 337 |
| $2.58 | 1,597 | 1,679 | $215.00 | $7.88 | 20 | 114 |
| $1.64 | 371 | 363 | $217.50 | $11.40 | 4 | 51 |
| $1.44 | 994 | 1,106 | $220.00 | $12.11 | 8 | 83 |
| $1.05 | 152 | 355 | $222.50 | $13.84 | 4 | 0 |
| $0.70 | 231 | 429 | $225.00 | $17.00 | 4 | 16 |
| $0.33 | 14 | 58 | $227.50 | $32.83 | 0 | 0 |
| $0.38 | 501 | 816 | $230.00 | $35.31 | 0 | 12 |
| $0.40 | 37 | 182 | $232.50 | $37.79 | 0 | 13 |
| $0.25 | 85 | 323 | $235.00 | $40.27 | 0 | 2 |
| $0.15 | 4 | 43 | $237.50 | $42.75 | 0 | 0 |
| $0.05 | 951 | 936 | $240.00 | $45.23 | 0 | 4 |
| $0.08 | 8 | 48 | $242.50 | $47.72 | 0 | 0 |
| $0.08 | 1 | 318 | $245.00 | $50.21 | 0 | 0 |
| $0.04 | 0 | 2 | $247.50 | $52.71 | 0 | 0 |
| $0.03 | 7 | 435 | $250.00 | $50.86 | 12 | 0 |
| $0.01 | 0 | 86 | $255.00 | $60.21 | 0 | 0 |
| $0.05 | 1 | 51 | $260.00 | $65.21 | 0 | 0 |
| $0.00 | 0 | 12 | $265.00 | $70.21 | 0 | 0 |
| $0.00 | 0 | 39 | $270.00 | $75.21 | 0 | 0 |
| $0.00 | 0 | 14 | $275.00 | $80.21 | 0 | 0 |
| $0.00 | 0 | 5 | $280.00 | $80.90 | 12 | 0 |
| $0.00 | 0 | 2 | $285.00 | $90.21 | 0 | 0 |
| $1.00 | 2 | 13 | $290.00 | $95.21 | 0 | 0 |
| $0.00 | 0 | 3 | $295.00 | $100.21 | 0 | 0 |
| $0.01 | 1 | 37 | $300.00 | $105.21 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $110.21 | 0 | 0 |
| $0.00 | 0 | 19 | $310.00 | $115.21 | 0 | 0 |
| $0.00 | 0 | 2 | $315.00 | $120.21 | 0 | 0 |
| $0.00 | 0 | 4 | $320.00 | $125.21 | 0 | 0 |
| $0.00 | 0 | 2 | $325.00 | $130.21 | 0 | 0 |
| $0.00 | 0 | 1 | $330.00 | $135.21 | 0 | 0 |
| $0.00 | 0 | 11 | $335.00 | $140.21 | 0 | 0 |
| $0.00 | 0 | 29 | $340.00 | $145.21 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $150.21 | 0 | 0 |
| $0.00 | 0 | 1 | $350.00 | $155.21 | 0 | 0 |
| $0.00 | 0 | 3 | $355.00 | $160.21 | 0 | 0 |
| $0.00 | 0 | 3 | $360.00 | $165.21 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $175.21 | 0 | 0 |
| $0.00 | 0 | 3 | $380.00 | $185.21 | 0 | 0 |
| $0.00 | 0 | 1 | $390.00 | $195.21 | 0 | 0 |
| $0.00 | 0 | 18 | $400.00 | $205.21 | 0 | 0 |
| $0.00 | 0 | 4 | $410.00 | $215.21 | 0 | 0 |
Oct 9, 2026 (80个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $128.64 | 7 | 21 | $85.00 | $0.00 | 0 | 4 |
| $123.64 | 7 | 20 | $90.00 | $0.00 | 0 | 2 |
| $121.12 | 2 | 14 | $95.00 | $0.00 | 0 | 1 |
| $116.12 | 2 | 18 | $100.00 | $0.00 | 0 | 6 |
| $106.86 | 0 | 1 | $105.00 | $0.00 | 0 | 16 |
| $101.86 | 0 | 0 | $110.00 | $0.00 | 0 | 0 |
| $96.86 | 0 | 1 | $115.00 | $0.01 | 0 | 21 |
| $104.75 | 1 | 11 | $120.00 | $0.02 | 0 | 24 |
| $88.55 | 2 | 2 | $125.00 | $0.02 | 0 | 32 |
| $83.55 | 2 | 31 | $130.00 | $0.03 | 0 | 180 |
| $76.87 | 0 | 47 | $135.00 | $0.04 | 0 | 836 |
| $73.77 | 4 | 147 | $140.00 | $0.05 | 0 | 159 |
| $68.85 | 4 | 2 | $145.00 | $0.05 | 0 | 653 |
| $61.88 | 0 | 31 | $150.00 | $0.06 | 0 | 316 |
| $59.38 | 0 | 2 | $152.50 | $0.06 | 0 | 30 |
| $56.88 | 0 | 43 | $155.00 | $0.05 | 1 | 792 |
| $54.38 | 0 | 0 | $157.50 | $0.07 | 0 | 12 |
| $51.89 | 0 | 87 | $160.00 | $0.07 | 0 | 362 |
| $49.39 | 0 | 1 | $162.50 | $0.08 | 0 | 63 |
| $46.89 | 0 | 436 | $165.00 | $0.08 | 0 | 285 |
| $44.39 | 0 | 2 | $167.50 | $0.01 | 1 | 62 |
| $41.90 | 0 | 257 | $170.00 | $0.09 | 0 | 286 |
| $39.40 | 0 | 10 | $172.50 | $0.09 | 0 | 105 |
| $38.00 | 1 | 148 | $175.00 | $0.81 | 11 | 673 |
| $36.90 | 3 | 37 | $177.50 | $0.05 | 1 | 109 |
| $32.95 | 1 | 891 | $180.00 | $0.03 | 24 | 421 |
| $29.05 | 6 | 184 | $182.50 | $0.10 | 0 | 45 |
| $26.91 | 0 | 112 | $185.00 | $0.86 | 16 | 922 |
| $23.37 | 2 | 222 | $187.50 | $0.03 | 6 | 197 |
| $21.35 | 10 | 323 | $190.00 | $0.05 | 3 | 463 |
| $19.55 | 0 | 117 | $192.50 | $0.05 | 4 | 173 |
| $21.01 | 14 | 445 | $195.00 | $0.10 | 80 | 877 |
| $14.85 | 0 | 26 | $197.50 | $0.08 | 52 | 305 |
| $15.00 | 40 | 451 | $200.00 | $0.05 | 283 | 830 |
| $13.90 | 6 | 51 | $202.50 | $0.06 | 64 | 205 |
| $7.90 | 15 | 341 | $205.00 | $0.10 | 108 | 379 |
| $10.00 | 4 | 115 | $207.50 | $0.11 | 53 | 403 |
| $7.31 | 48 | 536 | $210.00 | $0.42 | 169 | 523 |
| $4.90 | 58 | 343 | $212.50 | $0.90 | 86 | 245 |
| $2.70 | 569 | 414 | $215.00 | $1.50 | 85 | 263 |
| $1.47 | 441 | 656 | $217.50 | $7.18 | 32 | 149 |
| $0.82 | 870 | 847 | $220.00 | $4.30 | 48 | 314 |
| $0.33 | 293 | 190 | $222.50 | $7.00 | 6 | 145 |
| $0.15 | 386 | 827 | $225.00 | $8.45 | 22 | 94 |
| $0.18 | 102 | 164 | $227.50 | $16.19 | 0 | 25 |
| $0.05 | 460 | 903 | $230.00 | $18.51 | 0 | 68 |
| $0.05 | 57 | 707 | $232.50 | $20.93 | 0 | 1 |
| $0.02 | 133 | 1,131 | $235.00 | $23.36 | 0 | 5 |
| $0.05 | 7 | 132 | $237.50 | $25.85 | 0 | 0 |
| $0.03 | 92 | 905 | $240.00 | $28.34 | 0 | 0 |
| $0.08 | 0 | 132 | $242.50 | $30.83 | 0 | 0 |
| $0.03 | 8 | 283 | $245.00 | $33.32 | 0 | 0 |
| $0.06 | 0 | 167 | $247.50 | $35.81 | 0 | 1 |
| $0.01 | 63 | 675 | $250.00 | $38.30 | 0 | 0 |
| $0.04 | 0 | 40 | $252.50 | $40.79 | 0 | 0 |
| $0.01 | 1 | 149 | $255.00 | $43.28 | 0 | 0 |
| $0.05 | 1 | 111 | $257.50 | $45.77 | 0 | 8 |
| $0.05 | 4 | 166 | $260.00 | $48.26 | 0 | 0 |
| $0.01 | 0 | 27 | $262.50 | $50.76 | 0 | 0 |
| $0.25 | 1 | 116 | $265.00 | $53.25 | 0 | 5 |
| $0.00 | 0 | 0 | $267.50 | $55.75 | 0 | 0 |
| $0.00 | 0 | 164 | $270.00 | $58.25 | 0 | 0 |
| $0.00 | 0 | 18 | $275.00 | $63.25 | 0 | 0 |
| $0.00 | 0 | 16 | $280.00 | $68.25 | 0 | 0 |
| $0.00 | 0 | 16 | $285.00 | $73.25 | 0 | 0 |
| $0.00 | 0 | 37 | $290.00 | $78.25 | 0 | 0 |
| $0.00 | 0 | 5 | $295.00 | $83.24 | 0 | 0 |
| $0.00 | 0 | 23 | $300.00 | $88.24 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $93.24 | 0 | 0 |
| $0.00 | 0 | 9 | $310.00 | $98.24 | 0 | 0 |
| $0.00 | 0 | 5 | $315.00 | $103.24 | 0 | 0 |
| $0.00 | 0 | 2 | $320.00 | $108.24 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $113.24 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $118.24 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $123.24 | 0 | 0 |
| $0.00 | 0 | 0 | $340.00 | $128.24 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $133.24 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $138.24 | 0 | 0 |
| $0.00 | 0 | 0 | $355.00 | $143.24 | 0 | 0 |
| $0.00 | 0 | 0 | $360.00 | $148.24 | 0 | 0 |
Oct 16, 2026 (85个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $89.35 | 1 | 4 | $85.00 | $0.00 | 0 | 4 |
| $89.51 | 0 | 18 | $90.00 | $0.00 | 0 | 72 |
| $84.51 | 0 | 0 | $95.00 | $0.00 | 0 | 27 |
| $79.51 | 0 | 16 | $100.00 | $0.00 | 0 | 157 |
| $74.51 | 0 | 15 | $105.00 | $0.00 | 0 | 29 |
| $69.51 | 0 | 7 | $110.00 | $0.00 | 0 | 53 |
| $64.51 | 0 | 47 | $115.00 | $0.03 | 4,210 | 301 |
| $54.72 | 13 | 25 | $120.00 | $0.04 | 4 | 375 |
| $49.80 | 13 | 14 | $125.00 | $0.05 | 4 | 391 |
| $45.14 | 6 | 22 | $130.00 | $0.02 | 12 | 587 |
| $40.15 | 6 | 31 | $135.00 | $0.11 | 38 | 1,102 |
| $36.50 | 1 | 140 | $140.00 | $0.04 | 7 | 533 |
| $34.60 | 0 | 47 | $145.00 | $0.12 | 47 | 912 |
| $28.11 | 164 | 216 | $150.00 | $0.04 | 309 | 2,250 |
| $25.65 | 158 | 26 | $152.50 | $0.65 | 1 | 124 |
| $19.23 | 1 | 192 | $155.00 | $0.05 | 60 | 529 |
| $22.37 | 0 | 12 | $157.50 | $0.20 | 19 | 66 |
| $14.60 | 25 | 1,561 | $160.00 | $0.13 | 166 | 649 |
| $17.82 | 0 | 4 | $162.50 | $0.22 | 17 | 206 |
| $15.55 | 0 | 293 | $165.00 | $0.45 | 450 | 497 |
| $8.40 | 2 | 11 | $167.50 | $0.56 | 91 | 227 |
| $9.50 | 141 | 1,981 | $170.00 | $1.15 | 381 | 1,172 |
| $8.31 | 55 | 20 | $172.50 | $1.52 | 115 | 136 |
| $6.43 | 277 | 373 | $175.00 | $2.35 | 388 | 1,208 |
| $4.61 | 157 | 124 | $177.50 | $3.70 | 134 | 245 |
| $3.06 | 678 | 896 | $180.00 | $4.49 | 287 | 1,187 |
| $2.15 | 475 | 467 | $182.50 | $6.41 | 114 | 272 |
| $1.50 | 628 | 592 | $185.00 | $7.93 | 80 | 600 |
| $1.05 | 136 | 151 | $187.50 | $9.65 | 69 | 413 |
| $0.67 | 512 | 866 | $190.00 | $12.20 | 265 | 852 |
| $0.45 | 40 | 1,075 | $192.50 | $18.30 | 89 | 572 |
| $0.32 | 115 | 496 | $195.00 | $16.95 | 72 | 524 |
| $0.19 | 16 | 246 | $197.50 | $18.06 | 79 | 399 |
| $0.17 | 910 | 2,596 | $200.00 | $20.95 | 132 | 977 |
| $0.08 | 102 | 172 | $202.50 | $24.22 | 6 | 61 |
| $0.08 | 57 | 562 | $205.00 | $30.85 | 58 | 163 |
| $0.10 | 12 | 255 | $207.50 | $32.70 | 2 | 24 |
| $0.05 | 163 | 1,716 | $210.00 | $31.75 | 168 | 144 |
| $0.05 | 15 | 251 | $212.50 | $35.70 | 145 | 1 |
| $0.05 | 60 | 750 | $215.00 | $40.21 | 612 | 7 |
| $0.03 | 58 | 325 | $217.50 | $39.63 | 140 | 0 |
| $0.03 | 83 | 2,001 | $220.00 | $47.50 | 427 | 117 |
| $0.05 | 7 | 523 | $222.50 | $51.00 | 252 | 68 |
| $0.05 | 49 | 841 | $225.00 | $48.10 | 50 | 10 |
| $0.05 | 1 | 276 | $227.50 | $56.00 | 21 | 0 |
| $0.01 | 32 | 2,942 | $230.00 | $54.74 | 328 | 62 |
| $0.07 | 0 | 89 | $232.50 | $53.28 | 0 | 0 |
| $0.15 | 5 | 284 | $235.00 | $58.10 | 21 | 0 |
| $0.06 | 0 | 81 | $237.50 | $58.28 | 0 | 0 |
| $0.03 | 28 | 848 | $240.00 | $68.00 | 48 | 7 |
| $0.04 | 0 | 43 | $242.50 | $63.28 | 0 | 0 |
| $0.07 | 1 | 798 | $245.00 | $65.78 | 0 | 0 |
| $0.03 | 0 | 15 | $247.50 | $68.28 | 0 | 0 |
| $0.05 | 29 | 1,633 | $250.00 | $70.78 | 0 | 1 |
| $0.05 | 2 | 44 | $252.50 | $73.28 | 0 | 0 |
| $0.10 | 1 | 115 | $255.00 | $75.78 | 0 | 0 |
| $0.01 | 0 | 17 | $257.50 | $78.28 | 0 | 0 |
| $0.01 | 25 | 606 | $260.00 | $80.78 | 0 | 2 |
| $0.01 | 0 | 12 | $262.50 | $83.28 | 0 | 0 |
| $0.05 | 20 | 99 | $265.00 | $85.78 | 0 | 0 |
| $0.00 | 0 | 14 | $267.50 | $100.60 | 1 | 0 |
| $0.03 | 3 | 1,098 | $270.00 | $90.78 | 0 | 5 |
| $0.00 | 0 | 0 | $272.50 | $93.28 | 0 | 0 |
| $0.00 | 0 | 4 | $275.00 | $95.78 | 0 | 0 |
| $0.00 | 0 | 32 | $277.50 | $98.28 | 0 | 0 |
| $0.00 | 0 | 393 | $280.00 | $100.78 | 0 | 2 |
| $0.00 | 0 | 0 | $282.50 | $103.28 | 0 | 0 |
| $0.00 | 0 | 38 | $285.00 | $105.78 | 0 | 0 |
| $0.00 | 0 | 0 | $287.50 | $108.28 | 0 | 0 |
| $0.00 | 0 | 146 | $290.00 | $110.78 | 0 | 0 |
| $0.00 | 0 | 0 | $292.50 | $113.28 | 0 | 0 |
| $0.00 | 0 | 0 | $295.00 | $115.78 | 0 | 0 |
| $0.00 | 0 | 0 | $297.50 | $118.28 | 0 | 0 |
| $0.05 | 1 | 449 | $300.00 | $120.78 | 0 | 0 |
| $0.00 | 0 | 797 | $310.00 | $130.78 | 0 | 0 |
| $0.00 | 0 | 276 | $320.00 | $140.78 | 0 | 0 |
| $0.00 | 0 | 195 | $330.00 | $150.78 | 0 | 0 |
| $0.00 | 0 | 819 | $340.00 | $160.78 | 0 | 0 |
| $0.00 | 0 | 83 | $350.00 | $170.78 | 0 | 0 |
| $0.00 | 0 | 282 | $360.00 | $180.78 | 0 | 0 |
| $0.00 | 0 | 20 | $370.00 | $190.78 | 0 | 0 |
| $0.00 | 0 | 441 | $380.00 | $200.78 | 0 | 0 |
| $0.00 | 0 | 128 | $390.00 | $210.78 | 0 | 0 |
| $0.00 | 0 | 52 | $400.00 | $220.78 | 0 | 0 |
| $0.00 | 0 | 123 | $410.00 | $230.78 | 0 | 0 |
Oct 23, 2026 (69个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $94.08 | 0 | 0 | $85.00 | $0.07 | 0 | 0 |
| $89.10 | 0 | 10 | $90.00 | $0.09 | 0 | 0 |
| $84.12 | 0 | 2 | $95.00 | $0.11 | 0 | 1 |
| $70.45 | 1 | 2 | $100.00 | $0.06 | 10 | 191 |
| $74.16 | 0 | 1 | $105.00 | $0.14 | 0 | 4 |
| $69.18 | 0 | 2 | $110.00 | $0.16 | 0 | 14 |
| $64.20 | 0 | 2 | $115.00 | $0.18 | 0 | 19 |
| $51.50 | 5 | 6 | $120.00 | $0.09 | 12 | 48 |
| $54.25 | 0 | 3 | $125.00 | $0.10 | 48 | 102 |
| $43.75 | 1 | 12 | $130.00 | $0.19 | 8 | 176 |
| $44.29 | 0 | 3 | $135.00 | $0.30 | 11 | 245 |
| $30.46 | 2 | 2 | $140.00 | $0.52 | 110 | 171 |
| $34.59 | 0 | 19 | $145.00 | $0.95 | 71 | 209 |
| $33.65 | 0 | 0 | $146.00 | $1.05 | 13 | 3 |
| $32.72 | 0 | 2 | $147.00 | $1.20 | 56 | 0 |
| $26.30 | 4 | 2 | $148.00 | $1.29 | 22 | 18 |
| $25.45 | 4 | 0 | $149.00 | $1.45 | 22 | 5 |
| $29.90 | 0 | 327 | $150.00 | $1.67 | 151 | 325 |
| $27.66 | 0 | 0 | $152.50 | $2.11 | 23 | 62 |
| $25.43 | 0 | 25 | $155.00 | $2.63 | 44 | 353 |
| $23.33 | 0 | 10 | $157.50 | $3.35 | 15 | 40 |
| $15.12 | 8 | 20 | $160.00 | $3.80 | 95 | 287 |
| $19.31 | 0 | 16 | $162.50 | $4.50 | 83 | 19 |
| $10.40 | 2 | 33 | $165.00 | $5.21 | 150 | 530 |
| $9.19 | 11 | 50 | $167.50 | $7.15 | 36 | 60 |
| $8.15 | 63 | 80 | $170.00 | $7.95 | 270 | 1,118 |
| $7.05 | 83 | 9 | $172.50 | $9.26 | 28 | 68 |
| $5.59 | 243 | 98 | $175.00 | $10.94 | 123 | 413 |
| $5.40 | 61 | 45 | $177.50 | $12.50 | 53 | 70 |
| $3.90 | 238 | 244 | $180.00 | $13.55 | 107 | 773 |
| $3.70 | 66 | 52 | $182.50 | $16.01 | 22 | 104 |
| $2.85 | 103 | 233 | $185.00 | $17.35 | 36 | 540 |
| $2.30 | 29 | 43 | $187.50 | $19.53 | 14 | 107 |
| $1.80 | 181 | 213 | $190.00 | $22.10 | 42 | 621 |
| $1.50 | 58 | 37 | $192.50 | $23.20 | 12 | 322 |
| $1.40 | 128 | 265 | $195.00 | $26.02 | 15 | 232 |
| $0.80 | 45 | 22 | $197.50 | $25.00 | 16 | 40 |
| $0.78 | 362 | 641 | $200.00 | $29.86 | 17 | 762 |
| $0.70 | 79 | 411 | $202.50 | $30.60 | 2 | 79 |
| $0.60 | 49 | 221 | $205.00 | $35.10 | 15 | 1,170 |
| $0.48 | 8 | 32 | $207.50 | $36.65 | 1 | 13 |
| $0.43 | 51 | 558 | $210.00 | $36.70 | 3 | 106 |
| $0.40 | 62 | 176 | $212.50 | $38.70 | 1 | 38 |
| $0.30 | 59 | 134 | $215.00 | $44.00 | 10 | 152 |
| $0.27 | 1 | 33 | $217.50 | $39.31 | 0 | 12 |
| $0.25 | 86 | 304 | $220.00 | $50.05 | 1 | 69 |
| $0.23 | 15 | 47 | $222.50 | $44.14 | 0 | 10 |
| $0.22 | 122 | 273 | $225.00 | $46.59 | 0 | 20 |
| $0.15 | 84 | 46 | $227.50 | $49.04 | 0 | 1 |
| $0.13 | 120 | 190 | $230.00 | $54.00 | 1 | 30 |
| $0.24 | 0 | 27 | $232.50 | $54.02 | 0 | 0 |
| $0.10 | 227 | 129 | $235.00 | $56.51 | 0 | 22 |
| $0.17 | 1 | 74 | $237.50 | $59.01 | 0 | 0 |
| $0.10 | 75 | 656 | $240.00 | $61.51 | 0 | 5 |
| $0.20 | 0 | 181 | $242.50 | $64.01 | 0 | 0 |
| $0.06 | 2 | 48 | $245.00 | $66.51 | 0 | 0 |
| $0.75 | 1 | 569 | $247.50 | $69.01 | 0 | 0 |
| $0.10 | 25 | 212 | $250.00 | $71.51 | 0 | 0 |
| $0.19 | 0 | 200 | $252.50 | $74.00 | 0 | 0 |
| $0.05 | 7 | 204 | $255.00 | $76.50 | 0 | 0 |
| $0.18 | 0 | 20 | $260.00 | $81.50 | 0 | 0 |
| $0.10 | 1 | 79 | $265.00 | $86.50 | 0 | 0 |
| $0.17 | 0 | 22 | $270.00 | $91.50 | 0 | 0 |
| $0.17 | 0 | 13 | $275.00 | $96.50 | 0 | 0 |
| $0.16 | 0 | 47 | $280.00 | $101.50 | 0 | 0 |
| $0.16 | 0 | 8 | $285.00 | $106.50 | 0 | 0 |
| $0.15 | 0 | 19 | $290.00 | $111.50 | 0 | 0 |
| $0.14 | 0 | 8 | $295.00 | $116.50 | 0 | 0 |
| $0.14 | 0 | 30 | $300.00 | $121.50 | 0 | 0 |
Oct 30, 2026 (62个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $94.68 | 0 | 1 | $85.00 | $0.00 | 0 | 13 |
| $89.69 | 0 | 0 | $90.00 | $0.00 | 0 | 3 |
| $84.70 | 0 | 0 | $95.00 | $0.01 | 0 | 3 |
| $79.72 | 0 | 4 | $100.00 | $0.02 | 0 | 4 |
| $74.75 | 0 | 1 | $105.00 | $0.04 | 0 | 17 |
| $69.79 | 0 | 1 | $110.00 | $0.07 | 0 | 10 |
| $64.87 | 0 | 0 | $115.00 | $0.20 | 1 | 8 |
| $59.98 | 0 | 3 | $120.00 | $0.24 | 0 | 24 |
| $55.09 | 0 | 0 | $125.00 | $0.32 | 2 | 69 |
| $50.20 | 0 | 0 | $130.00 | $0.70 | 5 | 138 |
| $45.52 | 0 | 2 | $135.00 | $1.20 | 2 | 175 |
| $40.85 | 0 | 3 | $140.00 | $1.65 | 20 | 299 |
| $36.23 | 0 | 2 | $145.00 | $2.60 | 16 | 224 |
| $26.34 | 4 | 15 | $150.00 | $3.75 | 41 | 376 |
| $0.00 | 0 | 0 | $152.50 | $0.00 | 0 | 0 |
| $19.70 | 1 | 8 | $155.00 | $5.00 | 8 | 275 |
| $26.03 | 0 | 0 | $157.50 | $5.50 | 78 | 7 |
| $16.62 | 37 | 69 | $160.00 | $6.60 | 140 | 357 |
| $22.37 | 0 | 9 | $162.50 | $7.05 | 5 | 68 |
| $14.71 | 3 | 25 | $165.00 | $8.76 | 77 | 715 |
| $12.70 | 1 | 6 | $167.50 | $9.45 | 3 | 17 |
| $11.25 | 47 | 103 | $170.00 | $11.15 | 77 | 707 |
| $10.00 | 13 | 3 | $172.50 | $12.38 | 7 | 3 |
| $9.00 | 10 | 104 | $175.00 | $13.90 | 29 | 479 |
| $8.70 | 2 | 7 | $177.50 | $12.95 | 3 | 2 |
| $6.90 | 21 | 333 | $180.00 | $18.40 | 52 | 558 |
| $6.00 | 1 | 11 | $182.50 | $17.78 | 7 | 1 |
| $5.20 | 48 | 113 | $185.00 | $20.58 | 27 | 479 |
| $4.96 | 3 | 1 | $187.50 | $22.15 | 8 | 3 |
| $4.20 | 5,302 | 484 | $190.00 | $23.85 | 22 | 419 |
| $4.40 | 3 | 18 | $192.50 | $26.26 | 5 | 21 |
| $3.29 | 52 | 95 | $195.00 | $27.96 | 17 | 194 |
| $3.20 | 3 | 2 | $197.50 | $25.91 | 1 | 8 |
| $2.50 | 541 | 341 | $200.00 | $31.00 | 12 | 200 |
| $1.95 | 6 | 14 | $202.50 | $26.86 | 0 | 8 |
| $1.90 | 21 | 113 | $205.00 | $36.46 | 5 | 200 |
| $1.65 | 10 | 63 | $207.50 | $31.03 | 0 | 2 |
| $1.40 | 13 | 118 | $210.00 | $39.55 | 7 | 390 |
| $1.35 | 1 | 9 | $212.50 | $35.32 | 0 | 1 |
| $1.10 | 6 | 88 | $215.00 | $45.35 | 5 | 337 |
| $1.01 | 3 | 12 | $217.50 | $39.89 | 0 | 1 |
| $0.99 | 16 | 239 | $220.00 | $50.55 | 1 | 64 |
| $1.06 | 15 | 13 | $222.50 | $44.56 | 0 | 1 |
| $0.72 | 39 | 300 | $225.00 | $46.94 | 0 | 102 |
| $1.09 | 0 | 7 | $227.50 | $49.32 | 0 | 2 |
| $0.65 | 10 | 244 | $230.00 | $51.72 | 0 | 15 |
| $0.87 | 0 | 4 | $232.50 | $54.18 | 0 | 0 |
| $0.50 | 22 | 283 | $235.00 | $56.64 | 0 | 7 |
| $0.75 | 0 | 0 | $237.50 | $59.11 | 0 | 0 |
| $0.39 | 5 | 152 | $240.00 | $61.58 | 0 | 11 |
| $0.35 | 36 | 174 | $245.00 | $66.53 | 0 | 0 |
| $0.29 | 6 | 332 | $250.00 | $71.50 | 0 | 0 |
| $0.35 | 0 | 45 | $255.00 | $76.50 | 0 | 0 |
| $0.45 | 1 | 137 | $260.00 | $81.50 | 0 | 0 |
| $0.33 | 0 | 208 | $265.00 | $86.50 | 0 | 0 |
| $0.31 | 0 | 42 | $270.00 | $91.50 | 0 | 0 |
| $0.30 | 0 | 20 | $275.00 | $96.50 | 0 | 0 |
| $0.15 | 1 | 86 | $280.00 | $101.50 | 0 | 0 |
| $0.28 | 0 | 6 | $285.00 | $106.50 | 0 | 0 |
| $0.28 | 0 | 13 | $290.00 | $111.50 | 0 | 0 |
| $0.27 | 0 | 4 | $295.00 | $116.50 | 0 | 0 |
| $0.10 | 2 | 65 | $300.00 | $121.50 | 0 | 0 |
Nov 6, 2026 (51个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $83.59 | 0 | 2 | $95.00 | $0.19 | 0 | 0 |
| $78.65 | 0 | 0 | $100.00 | $0.26 | 0 | 1 |
| $73.72 | 0 | 0 | $105.00 | $0.33 | 0 | 0 |
| $62.31 | 1 | 1 | $110.00 | $0.40 | 0 | 0 |
| $63.86 | 0 | 0 | $115.00 | $0.47 | 0 | 2 |
| $58.93 | 0 | 1 | $120.00 | $0.59 | 2 | 12 |
| $54.09 | 0 | 1 | $125.00 | $1.04 | 1 | 5 |
| $49.24 | 0 | 1 | $130.00 | $1.60 | 2 | 18 |
| $44.76 | 0 | 0 | $135.00 | $1.65 | 2 | 23 |
| $40.28 | 0 | 1 | $140.00 | $2.98 | 4 | 37 |
| $35.93 | 0 | 0 | $145.00 | $4.20 | 6 | 64 |
| $31.76 | 0 | 1 | $150.00 | $5.40 | 67 | 224 |
| $0.00 | 0 | 0 | $152.50 | $0.00 | 0 | 0 |
| $27.96 | 0 | 2 | $155.00 | $7.00 | 4 | 150 |
| $0.00 | 0 | 0 | $157.50 | $0.00 | 0 | 0 |
| $22.80 | 2 | 21 | $160.00 | $8.20 | 17 | 151 |
| $0.00 | 0 | 0 | $162.50 | $0.00 | 0 | 0 |
| $17.00 | 10 | 27 | $165.00 | $11.08 | 18 | 275 |
| $0.00 | 0 | 0 | $167.50 | $0.00 | 0 | 0 |
| $13.90 | 5 | 6 | $170.00 | $13.20 | 44 | 255 |
| $0.00 | 0 | 0 | $172.50 | $0.00 | 0 | 0 |
| $12.28 | 2 | 21 | $175.00 | $16.35 | 32 | 497 |
| $0.00 | 0 | 0 | $177.50 | $0.00 | 0 | 0 |
| $9.00 | 4 | 37 | $180.00 | $19.04 | 9 | 456 |
| $0.00 | 0 | 0 | $182.50 | $0.00 | 0 | 0 |
| $8.90 | 25 | 91 | $185.00 | $22.70 | 41 | 252 |
| $0.00 | 0 | 0 | $187.50 | $0.00 | 0 | 0 |
| $6.50 | 33 | 52 | $190.00 | $26.00 | 10 | 254 |
| $0.00 | 0 | 0 | $192.50 | $0.00 | 0 | 0 |
| $4.50 | 18 | 47 | $195.00 | $30.32 | 7 | 117 |
| $0.00 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $4.30 | 33 | 89 | $200.00 | $32.10 | 8 | 175 |
| $4.15 | 1 | 137 | $205.00 | $34.38 | 1 | 29 |
| $2.69 | 30 | 79 | $210.00 | $35.83 | 0 | 25 |
| $2.85 | 3 | 37 | $215.00 | $46.00 | 1 | 23 |
| $1.85 | 19 | 54 | $220.00 | $44.63 | 0 | 92 |
| $2.28 | 4 | 58 | $225.00 | $49.04 | 0 | 17 |
| $1.28 | 20 | 89 | $230.00 | $53.44 | 0 | 6 |
| $1.04 | 2 | 53 | $235.00 | $58.14 | 0 | 0 |
| $0.86 | 46 | 124 | $240.00 | $62.84 | 0 | 4 |
| $0.75 | 1 | 31 | $245.00 | $67.54 | 0 | 1 |
| $0.70 | 2 | 62 | $250.00 | $72.49 | 0 | 0 |
| $0.60 | 2 | 7 | $255.00 | $77.43 | 0 | 0 |
| $0.78 | 8 | 45 | $260.00 | $82.37 | 0 | 0 |
| $0.90 | 0 | 67 | $265.00 | $87.31 | 0 | 0 |
| $0.84 | 0 | 12 | $270.00 | $92.26 | 0 | 0 |
| $0.79 | 0 | 5 | $275.00 | $97.20 | 0 | 0 |
| $0.32 | 3 | 17 | $280.00 | $102.14 | 0 | 0 |
| $0.69 | 0 | 0 | $285.00 | $107.09 | 0 | 0 |
| $0.64 | 0 | 1 | $290.00 | $112.03 | 0 | 0 |
| $0.53 | 0 | 2 | $300.00 | $121.92 | 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 | |
| $79.06 | 0 | 0 | $100.00 | $0.45 | 0 | 0 |
| $74.08 | 0 | 0 | $105.00 | $0.46 | 0 | 0 |
| $69.11 | 0 | 0 | $110.00 | $0.48 | 0 | 10 |
| $64.23 | 0 | 0 | $115.00 | $0.58 | 0 | 7 |
| $59.44 | 0 | 0 | $120.00 | $0.78 | 0 | 12 |
| $54.81 | 0 | 0 | $125.00 | $1.45 | 2 | 107 |
| $50.20 | 0 | 1 | $130.00 | $2.23 | 3 | 5 |
| $45.64 | 0 | 0 | $135.00 | $2.80 | 2 | 23 |
| $41.45 | 0 | 5 | $140.00 | $4.00 | 8 | 56 |
| $37.25 | 0 | 84 | $145.00 | $5.20 | 46 | 96 |
| $33.26 | 0 | 3 | $150.00 | $6.80 | 48 | 143 |
| $29.37 | 0 | 1 | $155.00 | $8.25 | 75 | 350 |
| $25.69 | 0 | 4 | $160.00 | $10.32 | 12 | 171 |
| $22.58 | 0 | 2 | $165.00 | $13.14 | 11 | 270 |
| $16.71 | 3 | 9 | $170.00 | $14.76 | 30 | 216 |
| $17.14 | 0 | 9 | $175.00 | $17.80 | 14 | 143 |
| $10.60 | 243 | 18 | $180.00 | $20.40 | 12 | 206 |
| $10.33 | 2 | 55 | $185.00 | $24.20 | 3 | 190 |
| $7.74 | 19 | 121 | $190.00 | $27.40 | 10 | 192 |
| $7.30 | 14 | 14 | $195.00 | $29.60 | 1 | 131 |
| $5.90 | 35 | 30 | $200.00 | $29.46 | 0 | 51 |
| $4.48 | 3 | 22 | $205.00 | $38.07 | 3 | 20 |
| $3.80 | 20 | 78 | $210.00 | $37.40 | 0 | 74 |
| $4.00 | 1 | 36 | $215.00 | $46.76 | 2 | 4 |
| $3.10 | 10 | 49 | $220.00 | $52.19 | 3 | 397 |
| $2.45 | 3 | 69 | $225.00 | $49.71 | 0 | 13 |
| $2.95 | 0 | 67 | $230.00 | $54.07 | 0 | 28 |
| $1.50 | 1 | 40 | $235.00 | $58.57 | 0 | 0 |
| $2.04 | 0 | 29 | $240.00 | $63.17 | 0 | 0 |
| $1.43 | 1 | 11 | $245.00 | $67.95 | 0 | 0 |
| $1.20 | 1 | 26 | $250.00 | $72.73 | 0 | 1 |
| $1.38 | 0 | 7 | $255.00 | $77.51 | 0 | 0 |
| $1.19 | 0 | 54 | $260.00 | $82.34 | 0 | 12 |
| $1.01 | 0 | 19 | $265.00 | $87.16 | 0 | 0 |
| $0.55 | 1 | 16 | $270.00 | $92.09 | 0 | 0 |
| $0.86 | 0 | 1 | $275.00 | $97.01 | 0 | 0 |
| $0.78 | 0 | 7 | $280.00 | $101.94 | 0 | 3 |
| $0.70 | 0 | 1 | $285.00 | $106.87 | 0 | 0 |
| $0.62 | 0 | 0 | $290.00 | $118.10 | 9 | 0 |
| $0.47 | 0 | 2 | $300.00 | $121.67 | 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 19:59:53 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
Credo 科技 讨论区 0 条评论