思科
CSCO
107.39
-2.46
-2.24%
思科
US · CSCO
#31 按市值排名
上市于 1990
107.39
-2.46
-2.24%
实时 - 追踪5344个代码 - 心跳于278秒前
· 2026-10-16 19:59
✦ 今日期权资金流向
看涨占优
51750 43611
■ 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45.99%——对应一个标准差的波动区间大约为$93.96–$120.82。
期权隐含区间（约68%概率），27天
$93.96现价 $107.39$120.82
分析师目标价区间（约12个月）
$110.00均值 $139.47$165.00
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 $118.00 | 看涨 | $0.07 | 5,173 | 1,031 | 46.51% |
| Oct 16 $111.00 | 看涨 | $0.53 | 3,796 | 1,275 | 75.60% |
| Oct 23 $106.00 | 看跌 | $1.40 | 3,446 | 679 | 34.49% |
| Oct 16 $112.00 | 看涨 | $0.33 | 3,423 | 3,856 | 77.54% |
| Oct 2 $105.00 | 看涨 | $4.00 | 3,282 | 12 | 127.85% |
| Oct 16 $120.00 | 看跌 | $10.64 | 3,008 | 327 | 247.29% |
| Oct 16 $115.00 | 看跌 | $5.64 | 2,853 | 2,340 | 108.33% |
| Oct 23 $100.00 | 看跌 | $0.20 | 2,844 | 604 | 38.43% |
| Oct 16 $111.00 | 看跌 | $1.58 | 2,667 | 2,660 | 83.47% |
| Oct 2 $112.00 | 看涨 | $0.12 | 2,502 | 2,370 | 59.73% |
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）
Sep 25, 2026 (56个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $45.27 | 0 | 1 | $65.00 | $0.00 | 0 | 0 |
| $40.27 | 0 | 3 | $70.00 | $0.00 | 0 | 3 |
| $35.28 | 0 | 16 | $75.00 | $0.00 | 0 | 1 |
| $29.70 | 2 | 19 | $80.00 | $0.00 | 0 | 10 |
| $25.29 | 0 | 2 | $85.00 | $0.00 | 0 | 52 |
| $21.07 | 1 | 4 | $90.00 | $0.00 | 0 | 6 |
| $15.30 | 0 | 2 | $95.00 | $0.01 | 16 | 97 |
| $14.31 | 0 | 0 | $96.00 | $0.01 | 0 | 3 |
| $13.31 | 0 | 0 | $97.00 | $0.02 | 0 | 42 |
| $10.75 | 113 | 0 | $98.00 | $0.16 | 1 | 167 |
| $11.34 | 0 | 23 | $99.00 | $0.05 | 8 | 17 |
| $9.00 | 96 | 109 | $100.00 | $0.06 | 1,503 | 737 |
| $9.38 | 0 | 29 | $101.00 | $0.09 | 112 | 25 |
| $7.86 | 242 | 13 | $102.00 | $0.12 | 252 | 72 |
| $7.46 | 0 | 30 | $103.00 | $0.19 | 170 | 325 |
| $5.18 | 5 | 8 | $104.00 | $0.29 | 49 | 194 |
| $4.35 | 52 | 88 | $105.00 | $0.42 | 165 | 463 |
| $3.61 | 10 | 16 | $106.00 | $0.63 | 802 | 187 |
| $2.74 | 7 | 22 | $107.00 | $0.66 | 913 | 176 |
| $2.59 | 129 | 226 | $108.00 | $0.95 | 1,031 | 279 |
| $2.10 | 1,524 | 363 | $109.00 | $1.36 | 375 | 212 |
| $1.48 | 1,188 | 332 | $110.00 | $1.90 | 206 | 430 |
| $1.15 | 2,385 | 282 | $111.00 | $2.41 | 33 | 127 |
| $0.73 | 870 | 454 | $112.00 | $3.75 | 42 | 268 |
| $0.55 | 1,097 | 974 | $113.00 | $3.51 | 0 | 72 |
| $0.33 | 142 | 628 | $114.00 | $5.37 | 9 | 29 |
| $0.27 | 346 | 1,163 | $115.00 | $6.70 | 12 | 83 |
| $0.19 | 292 | 216 | $116.00 | $6.00 | 0 | 2 |
| $0.07 | 44 | 697 | $117.00 | $6.90 | 0 | 128 |
| $0.06 | 213 | 343 | $118.00 | $7.83 | 0 | 40 |
| $0.04 | 15 | 180 | $119.00 | $8.81 | 0 | 64 |
| $0.05 | 175 | 296 | $120.00 | $9.79 | 0 | 0 |
| $0.06 | 1 | 449 | $121.00 | $10.79 | 0 | 0 |
| $0.06 | 0 | 296 | $122.00 | $11.78 | 0 | 0 |
| $0.06 | 0 | 94 | $123.00 | $12.78 | 0 | 1 |
| $0.05 | 0 | 66 | $124.00 | $13.78 | 0 | 0 |
| $0.02 | 75 | 1,329 | $125.00 | $14.78 | 0 | 0 |
| $0.02 | 1 | 128 | $126.00 | $15.77 | 0 | 0 |
| $0.04 | 0 | 82 | $127.00 | $16.77 | 0 | 0 |
| $0.04 | 0 | 34 | $128.00 | $17.77 | 0 | 0 |
| $0.04 | 0 | 76 | $129.00 | $18.77 | 0 | 0 |
| $0.03 | 0 | 456 | $130.00 | $19.77 | 0 | 0 |
| $0.03 | 0 | 6 | $131.00 | $20.76 | 0 | 0 |
| $0.03 | 0 | 3 | $132.00 | $21.76 | 0 | 0 |
| $0.03 | 0 | 3 | $133.00 | $22.76 | 0 | 0 |
| $0.02 | 0 | 3 | $134.00 | $23.76 | 0 | 0 |
| $0.02 | 0 | 29 | $135.00 | $24.76 | 0 | 0 |
| $0.02 | 0 | 9 | $136.00 | $25.76 | 0 | 0 |
| $0.02 | 0 | 5 | $137.00 | $26.76 | 0 | 0 |
| $0.01 | 0 | 262 | $140.00 | $29.76 | 0 | 0 |
| $0.01 | 0 | 11 | $145.00 | $34.76 | 0 | 0 |
| $0.01 | 10 | 18 | $150.00 | $39.76 | 0 | 0 |
| $0.00 | 0 | 1 | $155.00 | $44.76 | 0 | 0 |
| $0.00 | 0 | 2 | $160.00 | $49.76 | 0 | 0 |
| $0.00 | 0 | 2 | $165.00 | $54.76 | 0 | 0 |
| $0.00 | 0 | 3 | $170.00 | $59.76 | 0 | 0 |
Oct 2, 2026 (58个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $43.70 | 59 | 19 | $65.00 | $0.00 | 0 | 98 |
| $38.70 | 59 | 0 | $70.00 | $0.00 | 0 | 154 |
| $32.66 | 0 | 0 | $75.00 | $0.00 | 0 | 8 |
| $28.00 | 350 | 48 | $80.00 | $0.00 | 0 | 494 |
| $22.66 | 0 | 0 | $85.00 | $0.00 | 0 | 220 |
| $18.35 | 29 | 4 | $90.00 | $0.05 | 1 | 174 |
| $14.66 | 0 | 1 | $93.00 | $0.02 | 1 | 1 |
| $14.30 | 10 | 1 | $94.00 | $0.15 | 1 | 98 |
| $13.30 | 5 | 0 | $95.00 | $0.03 | 2 | 498 |
| $11.66 | 0 | 0 | $96.00 | $0.00 | 0 | 1,536 |
| $10.66 | 0 | 2 | $97.00 | $0.00 | 0 | 10 |
| $10.45 | 137 | 21 | $98.00 | $0.08 | 9 | 310 |
| $9.65 | 635 | 0 | $99.00 | $0.01 | 5 | 444 |
| $8.65 | 513 | 87 | $100.00 | $0.01 | 6 | 794 |
| $7.75 | 100 | 0 | $101.00 | $0.06 | 10 | 998 |
| $6.65 | 240 | 50 | $102.00 | $0.02 | 94 | 688 |
| $5.30 | 11 | 0 | $103.00 | $0.02 | 116 | 1,119 |
| $4.75 | 428 | 4 | $104.00 | $0.04 | 301 | 1,074 |
| $4.00 | 3,282 | 12 | $105.00 | $0.05 | 380 | 1,060 |
| $2.88 | 1,216 | 102 | $106.00 | $0.11 | 246 | 1,963 |
| $1.65 | 399 | 737 | $107.00 | $0.25 | 329 | 414 |
| $0.95 | 258 | 1,074 | $108.00 | $0.51 | 1,063 | 686 |
| $0.40 | 773 | 2,373 | $109.00 | $0.97 | 44 | 177 |
| $0.18 | 845 | 2,004 | $110.00 | $1.91 | 123 | 450 |
| $0.08 | 1,655 | 2,358 | $111.00 | $3.12 | 38 | 628 |
| $0.12 | 2,502 | 2,370 | $112.00 | $4.00 | 31 | 67 |
| $0.01 | 83 | 2,037 | $113.00 | $5.79 | 0 | 17 |
| $0.02 | 14 | 370 | $114.00 | $6.65 | 8 | 33 |
| $0.01 | 20 | 701 | $115.00 | $7.50 | 8 | 40 |
| $0.01 | 25 | 383 | $116.00 | $8.35 | 35 | 36 |
| $0.03 | 78 | 665 | $117.00 | $9.76 | 0 | 35 |
| $0.01 | 44 | 452 | $118.00 | $10.76 | 0 | 10 |
| $0.00 | 0 | 89 | $119.00 | $11.76 | 0 | 10 |
| $0.01 | 324 | 569 | $120.00 | $11.86 | 1 | 5 |
| $0.00 | 0 | 77 | $121.00 | $13.76 | 0 | 0 |
| $0.00 | 0 | 61 | $122.00 | $14.76 | 0 | 100 |
| $0.00 | 0 | 57 | $123.00 | $15.76 | 0 | 0 |
| $0.00 | 0 | 50 | $124.00 | $16.76 | 0 | 1 |
| $0.00 | 0 | 327 | $125.00 | $17.76 | 0 | 103 |
| $0.00 | 0 | 12 | $126.00 | $18.76 | 0 | 10 |
| $0.00 | 0 | 2 | $127.00 | $19.76 | 0 | 0 |
| $0.00 | 0 | 16 | $128.00 | $19.80 | 8 | 8 |
| $0.00 | 0 | 20 | $129.00 | $20.72 | 106 | 90 |
| $0.00 | 0 | 103 | $130.00 | $21.72 | 133 | 63 |
| $0.00 | 0 | 4 | $131.00 | $22.64 | 118 | 49 |
| $0.00 | 0 | 20 | $132.00 | $23.67 | 580 | 422 |
| $0.00 | 0 | 0 | $133.00 | $25.02 | 549 | 457 |
| $0.00 | 0 | 0 | $134.00 | $26.22 | 52 | 44 |
| $0.00 | 0 | 37 | $135.00 | $27.09 | 11 | 3 |
| $0.00 | 0 | 1 | $136.00 | $28.01 | 44 | 30 |
| $0.00 | 0 | 1 | $137.00 | $29.70 | 40 | 34 |
| $0.00 | 0 | 0 | $140.00 | $32.54 | 6 | 2 |
| $0.00 | 0 | 0 | $145.00 | $37.46 | 3 | 3 |
| $0.00 | 0 | 90 | $150.00 | $42.75 | 0 | 0 |
| $0.02 | 26 | 26 | $155.00 | $47.72 | 2 | 2 |
| $0.01 | 1 | 2 | $160.00 | $52.65 | 16 | 12 |
| $0.02 | 124 | 124 | $165.00 | $57.73 | 15 | 13 |
| $0.01 | 1 | 1 | $170.00 | $62.69 | 1 | 1 |
Oct 9, 2026 (48个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $49.90 | 0 | 11 | $65.00 | $0.00 | 0 | 300 |
| $44.90 | 0 | 12 | $70.00 | $0.00 | 0 | 184 |
| $39.90 | 0 | 6 | $75.00 | $0.00 | 0 | 120 |
| $34.90 | 0 | 7 | $80.00 | $0.00 | 0 | 188 |
| $29.90 | 0 | 4 | $85.00 | $0.00 | 0 | 2 |
| $24.90 | 0 | 3 | $90.00 | $0.00 | 0 | 89 |
| $21.90 | 0 | 4 | $93.00 | $0.00 | 0 | 1 |
| $20.90 | 0 | 4 | $94.00 | $0.00 | 0 | 2 |
| $19.90 | 0 | 5 | $95.00 | $0.00 | 0 | 164 |
| $18.90 | 0 | 1 | $96.00 | $0.00 | 0 | 36 |
| $17.90 | 0 | 16 | $97.00 | $0.00 | 0 | 45 |
| $16.90 | 0 | 15 | $98.00 | $0.00 | 0 | 35 |
| $15.90 | 0 | 13 | $99.00 | $0.00 | 0 | 160 |
| $16.48 | 1 | 243 | $100.00 | $0.00 | 0 | 893 |
| $13.90 | 0 | 12 | $101.00 | $0.00 | 0 | 384 |
| $14.56 | 1 | 2 | $102.00 | $0.00 | 0 | 559 |
| $13.16 | 5 | 12 | $103.00 | $0.00 | 0 | 934 |
| $12.24 | 5 | 55 | $104.00 | $0.01 | 0 | 490 |
| $11.32 | 5 | 57 | $105.00 | $0.01 | 0 | 736 |
| $10.21 | 3 | 946 | $106.00 | $0.02 | 0 | 910 |
| $9.50 | 1 | 388 | $107.00 | $0.03 | 5 | 504 |
| $7.80 | 77 | 1,210 | $108.00 | $0.04 | 12 | 378 |
| $7.31 | 21 | 1,049 | $109.00 | $0.01 | 6 | 922 |
| $5.94 | 68 | 1,026 | $110.00 | $0.14 | 1 | 523 |
| $5.29 | 203 | 3,819 | $111.00 | $0.01 | 1 | 631 |
| $3.60 | 59 | 1,821 | $112.00 | $0.02 | 2 | 641 |
| $3.46 | 9 | 1,728 | $113.00 | $0.02 | 28 | 469 |
| $2.00 | 3 | 1,968 | $114.00 | $0.07 | 7 | 1,731 |
| $1.59 | 98 | 3,090 | $115.00 | $0.10 | 177 | 972 |
| $0.68 | 448 | 1,614 | $116.00 | $0.34 | 4 | 413 |
| $0.30 | 246 | 1,201 | $117.00 | $1.31 | 1 | 562 |
| $0.07 | 5,173 | 1,031 | $118.00 | $3.17 | 0 | 333 |
| $0.06 | 55 | 1,026 | $119.00 | $3.17 | 1 | 10 |
| $0.02 | 165 | 1,766 | $120.00 | $4.09 | 1 | 53 |
| $0.02 | 0 | 1,140 | $121.00 | $5.15 | 1 | 0 |
| $0.01 | 15 | 1,631 | $122.00 | $6.08 | 2 | 0 |
| $0.01 | 11 | 499 | $123.00 | $7.14 | 1 | 0 |
| $0.05 | 30 | 882 | $124.00 | $8.34 | 1 | 0 |
| $0.02 | 0 | 1,120 | $125.00 | $9.27 | 3 | 0 |
| $0.02 | 0 | 516 | $126.00 | $10.33 | 2 | 0 |
| $0.01 | 0 | 249 | $130.00 | $15.12 | 0 | 0 |
| $0.01 | 0 | 207 | $135.00 | $20.11 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $25.11 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $30.11 | 0 | 0 |
| $0.00 | 0 | 12 | $150.00 | $35.11 | 0 | 0 |
| $0.00 | 0 | 2 | $155.00 | $40.11 | 0 | 0 |
| $0.00 | 0 | 140 | $160.00 | $45.11 | 0 | 0 |
| $0.00 | 0 | 161 | $165.00 | $50.11 | 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 | |
| $71.15 | 0 | 0 | $42.50 | $0.74 | 2 | 87 |
| $63.67 | 2 | 3 | $45.00 | $0.02 | 24 | 123 |
| $66.15 | 0 | 4 | $47.50 | $0.04 | 112 | 117 |
| $63.65 | 0 | 4 | $50.00 | $0.00 | 0 | 6,123 |
| $58.65 | 0 | 6 | $55.00 | $0.00 | 0 | 178 |
| $53.65 | 0 | 4 | $60.00 | $0.00 | 0 | 741 |
| $43.65 | 2 | 552 | $65.00 | $1.38 | 1 | 997 |
| $39.70 | 200 | 200 | $70.00 | $0.00 | 0 | 4,458 |
| $41.16 | 0 | 0 | $72.50 | $0.00 | 0 | 817 |
| $38.66 | 0 | 0 | $75.00 | $0.00 | 0 | 3,972 |
| $33.75 | 5 | 5 | $77.50 | $0.06 | 40 | 1,014 |
| $33.66 | 0 | 25 | $80.00 | $0.03 | 22 | 4,981 |
| $31.16 | 0 | 1 | $82.50 | $0.00 | 0 | 1,479 |
| $28.66 | 0 | 20 | $85.00 | $0.01 | 12 | 1,245 |
| $26.17 | 0 | 10 | $87.50 | $0.06 | 140 | 684 |
| $19.50 | 4 | 79 | $90.00 | $0.02 | 58 | 1,510 |
| $21.17 | 0 | 25 | $92.50 | $0.39 | 1 | 813 |
| $20.67 | 0 | 7 | $93.00 | $0.01 | 0 | 12 |
| $15.07 | 1 | 6 | $94.00 | $0.01 | 0 | 102 |
| $14.14 | 6 | 54 | $95.00 | $0.01 | 4 | 6,499 |
| $13.28 | 2 | 5 | $96.00 | $0.02 | 0 | 7 |
| $12.15 | 3 | 11 | $97.00 | $0.01 | 13 | 58 |
| $12.39 | 14 | 22 | $97.50 | $0.01 | 32 | 3,699 |
| $11.33 | 7 | 18 | $98.00 | $0.02 | 0 | 305 |
| $14.68 | 0 | 6 | $99.00 | $0.02 | 0 | 42 |
| $8.81 | 27 | 702 | $100.00 | $0.02 | 638 | 4,563 |
| $8.26 | 2 | 11 | $101.00 | $0.02 | 0 | 131 |
| $7.26 | 3 | 20 | $102.00 | $0.06 | 7 | 211 |
| $7.02 | 2 | 64 | $103.00 | $0.02 | 0 | 248 |
| $9.69 | 0 | 100 | $104.00 | $0.08 | 167 | 424 |
| $5.06 | 57 | 1,629 | $105.00 | $0.06 | 1,659 | 5,093 |
| $3.63 | 16 | 711 | $106.00 | $0.11 | 510 | 1,208 |
| $2.69 | 6 | 791 | $107.00 | $0.19 | 333 | 1,260 |
| $2.21 | 915 | 383 | $108.00 | $0.35 | 868 | 1,287 |
| $1.50 | 1,041 | 1,795 | $109.00 | $0.72 | 1,467 | 5,499 |
| $0.95 | 1,509 | 5,299 | $110.00 | $0.72 | 1,487 | 6,415 |
| $0.53 | 3,796 | 1,275 | $111.00 | $1.58 | 2,667 | 2,660 |
| $0.33 | 3,423 | 3,856 | $112.00 | $2.92 | 108 | 846 |
| $0.15 | 374 | 949 | $113.00 | $3.75 | 66 | 808 |
| $0.06 | 206 | 1,254 | $114.00 | $5.02 | 105 | 980 |
| $0.06 | 630 | 10,409 | $115.00 | $5.64 | 2,853 | 2,340 |
| $0.03 | 376 | 1,164 | $116.00 | $6.60 | 1,476 | 58 |
| $0.02 | 214 | 1,148 | $117.00 | $7.20 | 766 | 7 |
| $0.01 | 475 | 1,617 | $118.00 | $7.95 | 582 | 2 |
| $0.01 | 53 | 1,031 | $119.00 | $8.75 | 68 | 0 |
| $0.01 | 567 | 7,795 | $120.00 | $10.64 | 3,008 | 327 |
| $0.01 | 276 | 517 | $121.00 | $13.10 | 51 | 2 |
| $0.01 | 44 | 519 | $122.00 | $11.80 | 63 | 0 |
| $0.09 | 1 | 650 | $123.00 | $9.37 | 0 | 0 |
| $0.02 | 0 | 393 | $124.00 | $14.07 | 1 | 0 |
| $0.01 | 13 | 5,355 | $125.00 | $14.75 | 76 | 50 |
| $0.02 | 0 | 111 | $126.00 | $12.37 | 0 | 0 |
| $0.01 | 0 | 24 | $127.00 | $13.36 | 0 | 0 |
| $0.05 | 24 | 24 | $128.00 | $14.36 | 0 | 0 |
| $0.01 | 0 | 3 | $129.00 | $18.26 | 1 | 0 |
| $0.04 | 119 | 6,875 | $130.00 | $19.21 | 1 | 1 |
| $0.03 | 4 | 4 | $131.00 | $17.36 | 0 | 0 |
| $0.01 | 3 | 7,555 | $135.00 | $21.36 | 0 | 2 |
| $0.00 | 0 | 3,577 | $140.00 | $26.36 | 0 | 0 |
| $0.00 | 0 | 2,201 | $145.00 | $31.36 | 0 | 0 |
| $0.01 | 1 | 1,272 | $150.00 | $36.36 | 0 | 0 |
| $0.00 | 0 | 627 | $155.00 | $41.36 | 0 | 0 |
| $0.04 | 174 | 389 | $160.00 | $46.36 | 0 | 0 |
| $0.00 | 0 | 207 | $165.00 | $51.36 | 0 | 0 |
| $0.00 | 0 | 4,744 | $170.00 | $56.36 | 0 | 0 |
| $0.00 | 0 | 847 | $175.00 | $61.36 | 0 | 0 |
| $0.00 | 0 | 2,001 | $180.00 | $71.34 | 2 | 0 |
| $0.00 | 0 | 1,418 | $185.00 | $76.34 | 2 | 0 |
| $0.00 | 0 | 1,650 | $190.00 | $76.36 | 0 | 0 |
Oct 23, 2026 (53个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $44.98 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $39.99 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $34.99 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $28.78 | 4 | 0 | $80.00 | $0.00 | 0 | 10 |
| $25.00 | 0 | 0 | $85.00 | $0.00 | 0 | 11 |
| $20.01 | 0 | 4 | $90.00 | $0.07 | 1 | 6 |
| $17.03 | 0 | 0 | $93.00 | $0.02 | 0 | 9 |
| $16.04 | 0 | 0 | $94.00 | $0.03 | 0 | 5 |
| $15.06 | 0 | 0 | $95.00 | $0.04 | 3 | 336 |
| $14.08 | 0 | 47 | $96.00 | $0.11 | 2 | 177 |
| $13.10 | 0 | 1 | $97.00 | $0.08 | 3 | 14 |
| $10.04 | 2 | 1 | $98.00 | $0.11 | 2 | 110 |
| $9.32 | 9 | 8 | $99.00 | $0.15 | 206 | 54 |
| $7.70 | 15 | 100 | $100.00 | $0.20 | 2,844 | 604 |
| $7.20 | 8 | 153 | $101.00 | $0.29 | 144 | 500 |
| $8.28 | 0 | 803 | $102.00 | $0.46 | 705 | 581 |
| $7.36 | 0 | 5 | $103.00 | $0.59 | 390 | 207 |
| $5.08 | 5 | 42 | $104.00 | $0.82 | 878 | 67 |
| $3.52 | 7 | 49 | $105.00 | $0.79 | 1,026 | 248 |
| $2.98 | 8 | 164 | $106.00 | $1.40 | 3,446 | 679 |
| $2.31 | 262 | 264 | $107.00 | $1.77 | 510 | 317 |
| $1.73 | 624 | 61 | $108.00 | $2.29 | 275 | 241 |
| $1.29 | 625 | 187 | $109.00 | $2.85 | 116 | 117 |
| $0.92 | 522 | 781 | $110.00 | $3.49 | 164 | 622 |
| $0.68 | 187 | 474 | $111.00 | $3.97 | 21 | 243 |
| $0.51 | 218 | 350 | $112.00 | $4.93 | 49 | 135 |
| $0.38 | 567 | 630 | $113.00 | $5.68 | 58 | 156 |
| $0.20 | 387 | 1,249 | $114.00 | $6.55 | 37 | 72 |
| $0.16 | 99 | 1,442 | $115.00 | $7.65 | 7 | 206 |
| $0.12 | 33 | 178 | $116.00 | $8.29 | 1 | 130 |
| $0.08 | 150 | 2,459 | $117.00 | $9.34 | 9 | 53 |
| $0.06 | 1 | 421 | $118.00 | $8.25 | 0 | 142 |
| $0.09 | 103 | 185 | $119.00 | $9.21 | 0 | 11 |
| $0.04 | 214 | 628 | $120.00 | $10.19 | 0 | 109 |
| $0.07 | 2 | 175 | $121.00 | $11.18 | 0 | 2 |
| $0.04 | 7 | 162 | $122.00 | $12.17 | 0 | 1 |
| $0.04 | 34 | 122 | $123.00 | $13.16 | 0 | 0 |
| $0.03 | 13 | 301 | $124.00 | $14.15 | 0 | 0 |
| $0.04 | 0 | 158 | $125.00 | $17.02 | 1 | 1 |
| $0.03 | 0 | 168 | $126.00 | $16.15 | 0 | 0 |
| $0.02 | 0 | 20 | $127.00 | $17.15 | 0 | 0 |
| $0.01 | 0 | 18 | $128.00 | $18.15 | 0 | 0 |
| $0.01 | 0 | 0 | $129.00 | $19.15 | 0 | 0 |
| $0.11 | 1 | 51 | $130.00 | $20.15 | 0 | 0 |
| $0.00 | 0 | 3 | $131.00 | $21.15 | 0 | 0 |
| $0.00 | 0 | 0 | $132.00 | $22.15 | 0 | 0 |
| $0.01 | 16 | 10 | $135.00 | $25.15 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $30.15 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $35.15 | 0 | 0 |
| $0.00 | 0 | 1 | $150.00 | $40.15 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $45.15 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $50.15 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $55.15 | 0 | 0 |
Oct 30, 2026 (53个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $45.11 | 0 | 0 | $65.00 | $0.02 | 0 | 0 |
| $40.15 | 0 | 0 | $70.00 | $0.05 | 0 | 0 |
| $35.19 | 0 | 0 | $75.00 | $0.08 | 0 | 3 |
| $30.22 | 0 | 0 | $80.00 | $0.11 | 0 | 0 |
| $25.26 | 0 | 0 | $85.00 | $0.14 | 0 | 8 |
| $20.30 | 0 | 1 | $90.00 | $0.46 | 2 | 35 |
| $17.32 | 0 | 0 | $93.00 | $0.19 | 0 | 53 |
| $16.33 | 0 | 0 | $94.00 | $0.19 | 0 | 51 |
| $15.34 | 0 | 4 | $95.00 | $0.18 | 7 | 65 |
| $14.35 | 0 | 5 | $96.00 | $0.21 | 0 | 66 |
| $13.35 | 0 | 21 | $97.00 | $0.24 | 3 | 38 |
| $12.38 | 0 | 0 | $98.00 | $0.34 | 2 | 92 |
| $11.45 | 0 | 0 | $99.00 | $0.34 | 2 | 62 |
| $10.52 | 0 | 89 | $100.00 | $0.56 | 114 | 723 |
| $9.59 | 0 | 2 | $101.00 | $0.76 | 44 | 62 |
| $8.66 | 0 | 16 | $102.00 | $0.85 | 74 | 51 |
| $5.70 | 1 | 6 | $103.00 | $1.15 | 44 | 136 |
| $5.87 | 2 | 216 | $104.00 | $1.42 | 86 | 66 |
| $4.35 | 61 | 126 | $105.00 | $1.73 | 93 | 834 |
| $3.66 | 77 | 67 | $106.00 | $2.13 | 95 | 144 |
| $3.15 | 107 | 439 | $107.00 | $2.46 | 6 | 129 |
| $2.50 | 27 | 120 | $108.00 | $2.90 | 80 | 206 |
| $2.31 | 9 | 119 | $109.00 | $3.55 | 15 | 367 |
| $1.74 | 361 | 517 | $110.00 | $4.27 | 55 | 1,212 |
| $1.66 | 21 | 253 | $111.00 | $3.29 | 0 | 154 |
| $1.14 | 51 | 142 | $112.00 | $5.35 | 34 | 599 |
| $0.98 | 76 | 179 | $113.00 | $6.14 | 24 | 58 |
| $0.65 | 51 | 1,021 | $114.00 | $7.23 | 49 | 100 |
| $0.51 | 217 | 602 | $115.00 | $7.84 | 8 | 142 |
| $0.53 | 1 | 207 | $116.00 | $8.68 | 2 | 8 |
| $0.32 | 8 | 347 | $117.00 | $7.53 | 0 | 8 |
| $0.28 | 23 | 248 | $118.00 | $8.45 | 0 | 550 |
| $0.21 | 2 | 127 | $119.00 | $9.37 | 0 | 183 |
| $0.14 | 77 | 1,544 | $120.00 | $12.12 | 4 | 8 |
| $0.16 | 49 | 395 | $121.00 | $11.24 | 0 | 36 |
| $0.12 | 96 | 446 | $122.00 | $12.20 | 0 | 10 |
| $0.18 | 1 | 99 | $123.00 | $13.19 | 0 | 1 |
| $0.10 | 2 | 88 | $124.00 | $14.18 | 0 | 0 |
| $0.05 | 10 | 599 | $125.00 | $16.97 | 1 | 31 |
| $0.09 | 2 | 10 | $126.00 | $16.17 | 0 | 0 |
| $0.15 | 0 | 9 | $127.00 | $17.17 | 0 | 0 |
| $0.14 | 0 | 8 | $128.00 | $18.16 | 0 | 0 |
| $0.13 | 0 | 6 | $129.00 | $19.16 | 0 | 0 |
| $0.03 | 2 | 418 | $130.00 | $20.15 | 0 | 0 |
| $0.11 | 0 | 98 | $131.00 | $21.15 | 0 | 0 |
| $0.10 | 0 | 15 | $132.00 | $22.15 | 0 | 0 |
| $0.06 | 0 | 50 | $135.00 | $25.15 | 0 | 0 |
| $0.02 | 0 | 103 | $140.00 | $30.15 | 0 | 0 |
| $0.04 | 1 | 36 | $145.00 | $35.15 | 0 | 0 |
| $0.00 | 0 | 50 | $150.00 | $40.15 | 0 | 0 |
| $0.00 | 0 | 1 | $155.00 | $45.15 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $50.15 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $55.15 | 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 | |
| $45.06 | 0 | 0 | $65.00 | $0.01 | 0 | 0 |
| $40.08 | 0 | 190 | $70.00 | $0.02 | 0 | 0 |
| $35.10 | 0 | 0 | $75.00 | $0.03 | 0 | 0 |
| $30.14 | 0 | 1 | $80.00 | $0.06 | 0 | 0 |
| $25.19 | 0 | 0 | $85.00 | $0.71 | 1 | 10 |
| $20.27 | 0 | 5 | $90.00 | $0.10 | 4 | 3 |
| $17.31 | 0 | 0 | $93.00 | $0.20 | 5 | 7 |
| $16.34 | 0 | 0 | $94.00 | $0.26 | 2 | 2 |
| $15.38 | 0 | 0 | $95.00 | $0.36 | 38 | 135 |
| $14.41 | 0 | 0 | $96.00 | $0.31 | 1 | 80 |
| $13.47 | 0 | 0 | $97.00 | $0.42 | 33 | 79 |
| $12.54 | 0 | 0 | $98.00 | $0.65 | 345 | 24 |
| $9.80 | 1 | 0 | $99.00 | $0.74 | 8 | 11 |
| $8.70 | 4 | 11 | $100.00 | $1.01 | 254 | 200 |
| $9.87 | 0 | 0 | $101.00 | $1.25 | 95 | 211 |
| $9.04 | 0 | 1 | $102.00 | $1.15 | 92 | 244 |
| $8.21 | 0 | 0 | $103.00 | $1.70 | 44 | 122 |
| $7.38 | 0 | 0 | $104.00 | $1.97 | 2 | 101 |
| $5.23 | 19 | 21 | $105.00 | $2.31 | 88 | 189 |
| $4.81 | 16 | 3 | $106.00 | $2.66 | 39 | 41 |
| $5.52 | 0 | 81 | $107.00 | $3.05 | 13 | 52 |
| $3.63 | 4 | 64 | $108.00 | $3.55 | 66 | 113 |
| $3.00 | 121 | 68 | $109.00 | $4.10 | 81 | 54 |
| $2.60 | 71 | 73 | $110.00 | $4.74 | 27 | 157 |
| $2.20 | 15 | 33 | $111.00 | $4.17 | 0 | 20 |
| $1.80 | 147 | 273 | $112.00 | $6.40 | 1 | 121 |
| $1.58 | 80 | 138 | $113.00 | $6.90 | 10 | 284 |
| $1.28 | 45 | 37 | $114.00 | $7.80 | 1 | 178 |
| $0.95 | 174 | 235 | $115.00 | $8.00 | 18 | 105 |
| $0.93 | 15 | 526 | $116.00 | $8.98 | 12 | 20 |
| $0.82 | 9 | 138 | $117.00 | $8.12 | 0 | 15 |
| $0.61 | 8 | 165 | $118.00 | $8.90 | 0 | 2 |
| $0.55 | 8 | 73 | $119.00 | $9.69 | 0 | 0 |
| $0.35 | 64 | 536 | $120.00 | $10.58 | 0 | 15 |
| $0.40 | 3 | 256 | $121.00 | $11.49 | 0 | 0 |
| $0.47 | 0 | 44 | $122.00 | $12.40 | 0 | 0 |
| $0.37 | 0 | 204 | $123.00 | $13.32 | 0 | 1 |
| $0.31 | 6 | 1,109 | $124.00 | $14.27 | 0 | 0 |
| $0.13 | 35 | 230 | $125.00 | $15.22 | 0 | 11 |
| $0.12 | 56 | 45 | $126.00 | $16.19 | 0 | 10 |
| $0.09 | 10 | 10 | $127.00 | $17.17 | 0 | 0 |
| $0.07 | 14 | 73 | $128.00 | $18.17 | 0 | 0 |
| $0.15 | 0 | 50 | $129.00 | $19.17 | 0 | 0 |
| $0.07 | 22 | 109 | $130.00 | $20.16 | 0 | 0 |
| $0.14 | 0 | 57 | $131.00 | $21.16 | 0 | 0 |
| $0.13 | 0 | 5 | $132.00 | $22.16 | 0 | 0 |
| $0.12 | 0 | 44 | $135.00 | $25.15 | 0 | 0 |
| $0.09 | 0 | 1 | $140.00 | $30.15 | 0 | 0 |
| $0.07 | 0 | 0 | $145.00 | $35.15 | 0 | 0 |
| $0.06 | 0 | 0 | $150.00 | $40.15 | 0 | 0 |
| $0.04 | 0 | 0 | $155.00 | $45.15 | 0 | 0 |
Nov 13, 2026 (50个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $45.14 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $40.16 | 0 | 0 | $70.00 | $0.14 | 2 | 0 |
| $35.19 | 0 | 0 | $75.00 | $0.02 | 0 | 0 |
| $30.26 | 0 | 0 | $80.00 | $0.08 | 0 | 1 |
| $25.43 | 0 | 0 | $85.00 | $0.28 | 8 | 1 |
| $20.68 | 0 | 1 | $90.00 | $0.63 | 5 | 14 |
| $16.95 | 0 | 0 | $94.00 | $1.10 | 2 | 8 |
| $16.14 | 0 | 2 | $95.00 | $0.91 | 0 | 16 |
| $15.34 | 0 | 0 | $96.00 | $1.50 | 7 | 6 |
| $12.85 | 5 | 0 | $97.00 | $1.30 | 0 | 16 |
| $12.05 | 5 | 0 | $98.00 | $1.94 | 52 | 24 |
| $11.35 | 1 | 0 | $99.00 | $2.34 | 66 | 3 |
| $10.36 | 20 | 3 | $100.00 | $2.39 | 22 | 169 |
| $11.37 | 0 | 0 | $101.00 | $2.68 | 34 | 173 |
| $10.71 | 0 | 0 | $102.00 | $2.97 | 34 | 53 |
| $10.05 | 0 | 0 | $103.00 | $3.45 | 52 | 76 |
| $9.38 | 0 | 0 | $104.00 | $3.71 | 78 | 45 |
| $8.72 | 0 | 4 | $105.00 | $4.14 | 99 | 259 |
| $8.07 | 0 | 3 | $106.00 | $4.61 | 70 | 20 |
| $6.03 | 1 | 1 | $107.00 | $5.45 | 6 | 62 |
| $5.57 | 152 | 9 | $108.00 | $5.15 | 25 | 13 |
| $6.46 | 0 | 12 | $109.00 | $5.67 | 1 | 21 |
| $4.50 | 1 | 118 | $110.00 | $6.60 | 8 | 78 |
| $4.80 | 4 | 94 | $111.00 | $6.14 | 0 | 20 |
| $3.73 | 28 | 44 | $112.00 | $7.78 | 7 | 8 |
| $3.43 | 127 | 49 | $113.00 | $7.96 | 1 | 45 |
| $3.00 | 5 | 27 | $114.00 | $7.73 | 0 | 9 |
| $2.85 | 3 | 230 | $115.00 | $9.30 | 10 | 86 |
| $2.63 | 111 | 156 | $116.00 | $9.05 | 0 | 70 |
| $2.35 | 2 | 66 | $117.00 | $9.77 | 0 | 61 |
| $2.14 | 22 | 134 | $118.00 | $11.82 | 1 | 49 |
| $1.96 | 1 | 89 | $119.00 | $11.26 | 0 | 15 |
| $1.58 | 28 | 185 | $120.00 | $12.72 | 5 | 27 |
| $1.37 | 115 | 62 | $121.00 | $12.79 | 0 | 26 |
| $1.22 | 113 | 56 | $122.00 | $13.55 | 0 | 0 |
| $1.35 | 2 | 4 | $123.00 | $14.39 | 0 | 0 |
| $1.19 | 2 | 9 | $124.00 | $15.23 | 0 | 0 |
| $0.90 | 7 | 209 | $125.00 | $16.07 | 0 | 11 |
| $1.11 | 0 | 66 | $126.00 | $18.53 | 10 | 10 |
| $0.96 | 0 | 14 | $127.00 | $17.77 | 0 | 0 |
| $0.88 | 0 | 38 | $128.00 | $18.71 | 0 | 0 |
| $0.81 | 0 | 7 | $129.00 | $19.64 | 0 | 1 |
| $0.47 | 9 | 106 | $130.00 | $20.57 | 0 | 0 |
| $0.53 | 1 | 1 | $131.00 | $21.51 | 0 | 0 |
| $0.59 | 0 | 156 | $132.00 | $22.44 | 0 | 0 |
| $0.42 | 0 | 61 | $135.00 | $25.30 | 0 | 3 |
| $0.35 | 0 | 37 | $140.00 | $30.25 | 0 | 0 |
| $0.28 | 0 | 27 | $145.00 | $35.21 | 0 | 0 |
| $0.21 | 0 | 12 | $150.00 | $40.17 | 0 | 0 |
| $0.16 | 0 | 7 | $155.00 | $45.15 | 0 | 0 |
期权链仅覆盖最近8个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 11:56，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 19:59:21 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
AI networking demand is actually breathing new life into this old dog of a stock. hadn’t looked at this name in years until the recent numbers pulled me back in.