卡瓦纳
CVNA
58.83
-1.79
-2.95%
卡瓦纳
US · CVNA
#305 按市值排名
上市于 2017
58.83
-1.79
-2.95%
实时 - 追踪5344个代码 - 心跳于412秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
38115 27910
■ 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81.91%——对应一个标准差的波动区间大约为$45.72–$71.94。
期权隐含区间（约68%概率），27天
$45.72现价 $58.83$71.94
分析师目标价区间（约12个月）
$70.00均值 $85.65$120.00
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 2 $66.00 | 看涨 | $0.15 | 2,706 | 2,117 | 128.44% |
| Oct 23 $61.00 | 看涨 | $1.05 | 2,578 | 485 | 63.18% |
| Oct 2 $69.00 | 看涨 | $0.07 | 2,411 | 2,032 | 155.44% |
| Oct 16 $70.00 | 看跌 | $10.10 | 2,193 | 761 | 281.67% |
| Oct 23 $64.00 | 看涨 | $0.43 | 2,118 | 1,980 | 61.98% |
| Oct 16 $60.00 | 看跌 | $0.63 | 2,071 | 15,942 | 126.38% |
| Oct 16 $58.00 | 看跌 | $0.14 | 1,461 | 1,778 | 131.13% |
| Oct 2 $60.00 | 看跌 | $0.15 | 1,435 | 1,745 | 138.83% |
| Sep 25 $68.00 | 看涨 | $0.91 | 1,293 | 1,267 | 55.52% |
| Sep 25 $70.00 | 看涨 | $0.51 | 1,287 | 556 | 54.54% |
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 (43个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $30.91 | 0 | 1 | $35.00 | $0.00 | 0 | 510 |
| $25.92 | 0 | 0 | $40.00 | $0.00 | 0 | 7 |
| $20.92 | 0 | 0 | $45.00 | $0.01 | 1 | 99 |
| $15.00 | 5 | 370 | $50.00 | $0.05 | 12 | 85 |
| $11.44 | 10 | 78 | $55.00 | $0.07 | 62 | 139 |
| $10.04 | 0 | 0 | $56.00 | $0.11 | 0 | 0 |
| $9.07 | 0 | 0 | $57.00 | $0.14 | 17 | 48 |
| $7.60 | 7 | 4 | $58.00 | $0.20 | 17 | 72 |
| $7.24 | 0 | 124 | $59.00 | $0.27 | 42 | 143 |
| $6.34 | 0 | 1 | $60.00 | $0.38 | 194 | 678 |
| $5.50 | 0 | 0 | $61.00 | $0.56 | 69 | 121 |
| $4.22 | 6 | 15 | $62.00 | $0.79 | 78 | 829 |
| $3.58 | 10 | 24 | $63.00 | $1.06 | 98 | 176 |
| $2.73 | 20 | 62 | $64.00 | $1.37 | 114 | 374 |
| $2.00 | 553 | 404 | $65.00 | $1.90 | 287 | 348 |
| $1.59 | 284 | 346 | $66.00 | $2.38 | 161 | 331 |
| $1.21 | 1,133 | 267 | $67.00 | $2.92 | 144 | 262 |
| $0.91 | 1,293 | 1,267 | $68.00 | $3.75 | 187 | 137 |
| $0.73 | 109 | 164 | $69.00 | $4.52 | 283 | 157 |
| $0.51 | 1,287 | 556 | $70.00 | $5.30 | 247 | 389 |
| $0.36 | 101 | 570 | $71.00 | $6.20 | 155 | 49 |
| $0.24 | 1,078 | 914 | $72.00 | $7.00 | 5 | 26 |
| $0.20 | 67 | 165 | $73.00 | $7.85 | 10 | 55 |
| $0.12 | 78 | 270 | $74.00 | $8.98 | 9 | 48 |
| $0.11 | 90 | 522 | $75.00 | $9.75 | 12 | 37 |
| $0.08 | 20 | 135 | $76.00 | $10.70 | 4 | 15 |
| $0.12 | 26 | 315 | $77.00 | $11.77 | 5 | 8 |
| $0.09 | 173 | 288 | $78.00 | $12.84 | 7 | 11 |
| $0.06 | 0 | 58 | $79.00 | $13.72 | 6 | 1 |
| $0.05 | 0 | 246 | $80.00 | $14.67 | 3 | 5 |
| $0.04 | 5 | 84 | $81.00 | $15.55 | 1 | 0 |
| $0.02 | 1 | 162 | $82.00 | $16.42 | 2 | 0 |
| $0.02 | 0 | 40 | $83.00 | $17.44 | 2 | 0 |
| $0.04 | 1 | 101 | $84.00 | $18.57 | 1 | 0 |
| $0.01 | 0 | 71 | $85.00 | $20.04 | 30 | 0 |
| $0.01 | 0 | 9 | $86.00 | $20.64 | 3 | 0 |
| $0.00 | 0 | 5 | $87.00 | $21.48 | 5 | 0 |
| $0.00 | 0 | 0 | $88.00 | $22.78 | 4 | 1 |
| $0.03 | 1 | 0 | $89.00 | $23.55 | 2 | 0 |
| $0.00 | 0 | 1,142 | $90.00 | $24.72 | 5 | 0 |
| $0.00 | 0 | 0 | $91.00 | $25.45 | 2 | 0 |
| $0.00 | 0 | 0 | $92.00 | $26.95 | 3 | 0 |
| $0.01 | 11 | 150 | $95.00 | $29.74 | 1 | 0 |
Oct 2, 2026 (42个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $22.57 | 0 | 0 | $40.00 | $0.00 | 0 | 7 |
| $14.75 | 8 | 6 | $45.00 | $0.00 | 0 | 53 |
| $12.67 | 52 | 406 | $50.00 | $0.01 | 39 | 4,647 |
| $10.60 | 0 | 2 | $52.00 | $0.02 | 0 | 206 |
| $8.16 | 2 | 3 | $53.00 | $0.03 | 0 | 115 |
| $8.22 | 6 | 48 | $54.00 | $0.03 | 16 | 183 |
| $7.23 | 38 | 86 | $55.00 | $0.03 | 65 | 816 |
| $3.20 | 10 | 63 | $56.00 | $0.03 | 154 | 784 |
| $5.80 | 500 | 366 | $57.00 | $0.04 | 299 | 682 |
| $4.84 | 139 | 85 | $58.00 | $0.05 | 905 | 1,422 |
| $3.87 | 1,171 | 778 | $59.00 | $0.09 | 925 | 1,670 |
| $2.87 | 500 | 535 | $60.00 | $0.15 | 1,435 | 1,745 |
| $2.35 | 688 | 1,005 | $61.00 | $0.26 | 655 | 894 |
| $1.59 | 1,182 | 601 | $62.00 | $0.53 | 547 | 1,081 |
| $0.91 | 456 | 598 | $63.00 | $0.92 | 1,220 | 1,133 |
| $0.54 | 690 | 966 | $64.00 | $1.80 | 55 | 605 |
| $0.29 | 282 | 1,845 | $65.00 | $2.66 | 69 | 639 |
| $0.15 | 2,706 | 2,117 | $66.00 | $4.57 | 11 | 115 |
| $0.06 | 477 | 1,018 | $67.00 | $4.35 | 20 | 290 |
| $0.04 | 158 | 1,139 | $68.00 | $5.41 | 1 | 232 |
| $0.07 | 2,411 | 2,032 | $69.00 | $6.24 | 37 | 0 |
| $0.02 | 144 | 980 | $70.00 | $7.00 | 421 | 12 |
| $0.07 | 161 | 362 | $71.00 | $7.65 | 109 | 0 |
| $0.06 | 31 | 212 | $72.00 | $8.55 | 50 | 0 |
| $0.26 | 1 | 665 | $73.00 | $9.45 | 51 | 1 |
| $0.06 | 93 | 330 | $74.00 | $10.50 | 22 | 0 |
| $0.01 | 27 | 444 | $75.00 | $12.46 | 0 | 0 |
| $0.00 | 0 | 105 | $76.00 | $13.46 | 0 | 0 |
| $0.03 | 1 | 320 | $77.00 | $14.46 | 0 | 1 |
| $0.00 | 0 | 45 | $78.00 | $15.46 | 0 | 0 |
| $0.00 | 0 | 71 | $79.00 | $16.46 | 0 | 0 |
| $0.05 | 3 | 129 | $80.00 | $16.50 | 22 | 15 |
| $0.00 | 0 | 25 | $81.00 | $18.46 | 0 | 0 |
| $0.00 | 0 | 38 | $82.00 | $19.45 | 1 | 0 |
| $0.00 | 0 | 35 | $83.00 | $20.38 | 1 | 1 |
| $0.00 | 0 | 15 | $84.00 | $21.46 | 0 | 0 |
| $0.00 | 0 | 1,834 | $85.00 | $22.46 | 0 | 18 |
| $0.00 | 0 | 14 | $86.00 | $23.46 | 0 | 0 |
| $0.00 | 0 | 20 | $87.00 | $24.46 | 0 | 0 |
| $0.00 | 0 | 232 | $90.00 | $27.46 | 0 | 0 |
| $0.00 | 0 | 1,056 | $95.00 | $32.46 | 0 | 0 |
| $0.00 | 0 | 13 | $100.00 | $37.46 | 0 | 0 |
Oct 9, 2026 (42个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $23.21 | 0 | 12 | $40.00 | $0.00 | 0 | 411 |
| $18.21 | 0 | 7 | $45.00 | $0.00 | 0 | 165 |
| $14.18 | 10 | 407 | $50.00 | $0.01 | 0 | 134 |
| $12.22 | 0 | 3 | $51.00 | $0.01 | 0 | 9 |
| $11.22 | 0 | 3 | $52.00 | $0.02 | 0 | 24 |
| $10.23 | 0 | 42 | $53.00 | $0.02 | 0 | 140 |
| $9.23 | 0 | 48 | $54.00 | $0.03 | 0 | 311 |
| $8.24 | 0 | 222 | $55.00 | $0.03 | 0 | 887 |
| $7.25 | 0 | 48 | $56.00 | $0.04 | 0 | 1,795 |
| $6.26 | 0 | 54 | $57.00 | $0.02 | 27 | 1,580 |
| $5.27 | 0 | 89 | $58.00 | $0.01 | 54 | 541 |
| $4.29 | 0 | 177 | $59.00 | $0.02 | 77 | 628 |
| $3.86 | 12 | 105 | $60.00 | $0.01 | 102 | 1,379 |
| $2.55 | 314 | 476 | $61.00 | $0.01 | 152 | 1,452 |
| $1.49 | 8 | 1,338 | $62.00 | $0.03 | 131 | 1,132 |
| $1.30 | 139 | 1,600 | $63.00 | $0.09 | 325 | 1,129 |
| $0.58 | 695 | 814 | $64.00 | $0.33 | 381 | 482 |
| $0.17 | 376 | 1,221 | $65.00 | $0.90 | 78 | 264 |
| $0.03 | 159 | 1,051 | $66.00 | $2.90 | 1 | 144 |
| $0.01 | 44 | 1,176 | $67.00 | $2.94 | 9 | 102 |
| $0.03 | 8 | 1,042 | $68.00 | $4.95 | 2 | 6 |
| $0.01 | 4 | 453 | $69.00 | $5.05 | 2 | 906 |
| $0.01 | 171 | 2,066 | $70.00 | $6.81 | 0 | 0 |
| $0.01 | 1 | 438 | $71.00 | $7.80 | 0 | 505 |
| $0.02 | 2 | 555 | $72.00 | $8.80 | 0 | 295 |
| $0.00 | 0 | 159 | $73.00 | $9.80 | 0 | 0 |
| $0.00 | 0 | 235 | $74.00 | $10.80 | 0 | 0 |
| $0.01 | 1 | 1,251 | $75.00 | $11.80 | 0 | 0 |
| $0.00 | 0 | 78 | $76.00 | $12.51 | 2 | 0 |
| $0.00 | 0 | 118 | $77.00 | $13.49 | 2 | 0 |
| $0.00 | 0 | 54 | $78.00 | $14.80 | 0 | 0 |
| $0.00 | 0 | 34 | $79.00 | $15.80 | 0 | 0 |
| $0.00 | 0 | 74 | $80.00 | $16.80 | 0 | 15 |
| $0.00 | 0 | 30 | $81.00 | $17.80 | 0 | 1 |
| $0.00 | 0 | 375 | $82.00 | $18.80 | 0 | 1 |
| $0.00 | 0 | 24 | $83.00 | $19.73 | 1 | 0 |
| $0.00 | 0 | 26 | $84.00 | $20.65 | 1 | 0 |
| $0.00 | 0 | 285 | $85.00 | $21.87 | 2 | 6 |
| $0.00 | 0 | 114 | $86.00 | $22.81 | 2 | 0 |
| $0.00 | 0 | 357 | $87.00 | $23.80 | 0 | 0 |
| $0.00 | 0 | 264 | $90.00 | $26.80 | 0 | 0 |
| $0.00 | 0 | 36 | $95.00 | $31.80 | 0 | 0 |
Oct 16, 2026 (38个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $25.69 | 9 | 2 | $35.00 | $0.00 | 0 | 9,611 |
| $20.91 | 8 | 4 | $40.00 | $0.00 | 0 | 59 |
| $13.00 | 0 | 11 | $45.00 | $0.10 | 32 | 995 |
| $10.87 | 433 | 278 | $50.00 | $0.02 | 15 | 10,150 |
| $6.05 | 0 | 62 | $52.00 | $0.08 | 0 | 68 |
| $5.08 | 0 | 34 | $53.00 | $0.02 | 28 | 4,054 |
| $6.47 | 8 | 183 | $54.00 | $0.02 | 149 | 666 |
| $5.63 | 64 | 171 | $55.00 | $0.02 | 174 | 1,461 |
| $4.70 | 66 | 255 | $56.00 | $0.04 | 161 | 1,361 |
| $3.50 | 265 | 321 | $57.00 | $0.07 | 154 | 2,619 |
| $2.50 | 372 | 614 | $58.00 | $0.14 | 1,461 | 1,778 |
| $2.12 | 922 | 667 | $59.00 | $0.33 | 622 | 1,689 |
| $1.30 | 1,090 | 2,298 | $60.00 | $0.63 | 2,071 | 15,942 |
| $0.91 | 945 | 1,128 | $61.00 | $1.10 | 59 | 1,240 |
| $0.51 | 1,039 | 1,424 | $62.00 | $1.64 | 610 | 1,924 |
| $0.25 | 469 | 1,478 | $63.00 | $2.67 | 76 | 1,599 |
| $0.12 | 161 | 1,949 | $64.00 | $3.45 | 94 | 2,400 |
| $0.05 | 235 | 2,914 | $65.00 | $4.52 | 81 | 6,134 |
| $0.05 | 131 | 1,671 | $66.00 | $5.59 | 10 | 1,827 |
| $0.01 | 101 | 482 | $67.00 | $6.47 | 3 | 56 |
| $0.03 | 28 | 2,687 | $68.00 | $8.20 | 52 | 6 |
| $0.01 | 7 | 599 | $69.00 | $11.04 | 0 | 0 |
| $0.01 | 72 | 7,434 | $70.00 | $10.10 | 2,193 | 761 |
| $0.00 | 0 | 539 | $71.00 | $10.66 | 2 | 0 |
| $0.10 | 1 | 277 | $72.00 | $11.59 | 25 | 1 |
| $0.00 | 0 | 359 | $73.00 | $12.67 | 2 | 0 |
| $0.00 | 0 | 99 | $74.00 | $13.68 | 3 | 0 |
| $0.00 | 0 | 3,796 | $75.00 | $14.95 | 1,138 | 381 |
| $0.00 | 0 | 29 | $76.00 | $18.04 | 0 | 0 |
| $0.00 | 0 | 129 | $77.00 | $19.04 | 0 | 0 |
| $0.07 | 1 | 326 | $78.00 | $20.04 | 0 | 0 |
| $0.00 | 0 | 4,987 | $80.00 | $21.00 | 59 | 14 |
| $0.00 | 0 | 2,967 | $85.00 | $27.04 | 0 | 0 |
| $0.00 | 0 | 12,688 | $90.00 | $32.04 | 0 | 0 |
| $0.00 | 0 | 1,043 | $95.00 | $37.04 | 0 | 0 |
| $0.00 | 0 | 290 | $100.00 | $41.15 | 15 | 10 |
| $0.00 | 0 | 135 | $105.00 | $47.04 | 0 | 0 |
| $0.00 | 0 | 13 | $110.00 | $52.04 | 0 | 0 |
Oct 23, 2026 (49个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $20.70 | 0 | 2 | $40.00 | $0.01 | 7 | 864 |
| $15.73 | 0 | 6 | $45.00 | $0.06 | 0 | 455 |
| $14.73 | 0 | 0 | $46.00 | $0.07 | 0 | 0 |
| $13.74 | 0 | 0 | $47.00 | $0.07 | 0 | 0 |
| $12.74 | 0 | 0 | $48.00 | $0.08 | 23 | 12 |
| $12.25 | 0 | 0 | $48.50 | $0.08 | 0 | 28 |
| $11.75 | 0 | 1 | $49.00 | $0.34 | 19 | 15 |
| $11.25 | 0 | 30 | $49.50 | $0.14 | 111 | 17 |
| $9.16 | 2 | 432 | $50.00 | $0.15 | 971 | 1,423 |
| $9.78 | 0 | 1 | $51.00 | $0.16 | 43 | 10 |
| $8.83 | 0 | 46 | $52.00 | $0.24 | 438 | 644 |
| $6.17 | 1 | 80 | $53.00 | $0.38 | 88 | 873 |
| $5.37 | 43 | 58 | $54.00 | $0.48 | 89 | 1,678 |
| $4.55 | 40 | 120 | $55.00 | $0.65 | 431 | 902 |
| $5.45 | 16 | 13 | $56.00 | $0.94 | 194 | 719 |
| $5.25 | 6 | 254 | $57.00 | $1.22 | 305 | 744 |
| $2.44 | 25 | 306 | $58.00 | $1.74 | 459 | 882 |
| $1.93 | 428 | 508 | $59.00 | $2.20 | 398 | 446 |
| $1.41 | 508 | 474 | $60.00 | $2.74 | 825 | 1,777 |
| $1.05 | 2,578 | 485 | $61.00 | $3.20 | 803 | 795 |
| $0.82 | 761 | 631 | $62.00 | $4.24 | 251 | 227 |
| $0.54 | 1,184 | 995 | $63.00 | $5.00 | 45 | 395 |
| $0.43 | 2,118 | 1,980 | $64.00 | $5.48 | 84 | 678 |
| $0.25 | 304 | 1,046 | $65.00 | $6.58 | 15 | 136 |
| $0.19 | 758 | 114 | $66.00 | $7.15 | 2 | 81 |
| $0.12 | 144 | 189 | $67.00 | $6.62 | 3 | 593 |
| $0.13 | 67 | 2,136 | $68.00 | $7.63 | 0 | 89 |
| $0.08 | 83 | 158 | $69.00 | $8.55 | 0 | 53 |
| $0.05 | 108 | 469 | $70.00 | $9.42 | 3 | 50 |
| $0.13 | 18 | 541 | $71.00 | $10.47 | 0 | 16 |
| $0.04 | 23 | 405 | $72.00 | $11.45 | 0 | 172 |
| $0.09 | 0 | 153 | $73.00 | $12.44 | 0 | 4 |
| $0.09 | 3 | 516 | $74.00 | $13.42 | 0 | 31 |
| $0.06 | 0 | 321 | $75.00 | $14.41 | 0 | 121 |
| $0.05 | 0 | 153 | $76.00 | $15.40 | 0 | 0 |
| $0.02 | 1 | 602 | $77.00 | $16.39 | 0 | 0 |
| $0.03 | 0 | 450 | $78.00 | $17.38 | 0 | 0 |
| $0.01 | 16 | 1,177 | $79.00 | $18.38 | 0 | 0 |
| $0.02 | 0 | 196 | $80.00 | $19.38 | 0 | 0 |
| $0.01 | 0 | 81 | $81.00 | $20.24 | 2 | 0 |
| $0.01 | 0 | 139 | $82.00 | $21.38 | 0 | 0 |
| $0.01 | 0 | 56 | $83.00 | $22.38 | 0 | 0 |
| $0.00 | 0 | 1,314 | $84.00 | $23.38 | 0 | 0 |
| $0.00 | 0 | 667 | $85.00 | $24.38 | 0 | 0 |
| $0.00 | 0 | 76 | $86.00 | $25.38 | 0 | 0 |
| $0.00 | 0 | 112 | $87.00 | $26.38 | 0 | 0 |
| $0.00 | 0 | 271 | $90.00 | $29.38 | 0 | 0 |
| $0.04 | 1 | 148 | $95.00 | $34.38 | 0 | 1 |
| $0.00 | 0 | 30 | $100.00 | $39.38 | 0 | 0 |
Oct 30, 2026 (45个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $21.08 | 0 | 15 | $40.00 | $0.15 | 1 | 76 |
| $16.26 | 0 | 1 | $45.00 | $0.51 | 51 | 255 |
| $15.33 | 0 | 0 | $46.00 | $0.64 | 2 | 1 |
| $14.43 | 0 | 0 | $47.00 | $0.69 | 5 | 0 |
| $13.56 | 0 | 0 | $48.00 | $0.98 | 13 | 12 |
| $12.69 | 0 | 0 | $49.00 | $1.13 | 14 | 1 |
| $10.80 | 3 | 49 | $50.00 | $1.35 | 88 | 614 |
| $11.08 | 0 | 0 | $51.00 | $1.52 | 102 | 252 |
| $10.33 | 0 | 0 | $52.00 | $1.94 | 111 | 170 |
| $9.58 | 0 | 1 | $53.00 | $2.21 | 77 | 697 |
| $8.82 | 0 | 6 | $54.00 | $2.61 | 16 | 219 |
| $7.20 | 5 | 5 | $55.00 | $2.92 | 221 | 315 |
| $7.20 | 1 | 45 | $56.00 | $3.40 | 75 | 316 |
| $6.90 | 0 | 11 | $57.00 | $3.88 | 350 | 247 |
| $5.15 | 54 | 228 | $58.00 | $4.10 | 27 | 151 |
| $5.20 | 25 | 20 | $59.00 | $4.55 | 25 | 174 |
| $4.00 | 93 | 154 | $60.00 | $5.40 | 63 | 774 |
| $3.80 | 17 | 367 | $61.00 | $5.90 | 53 | 99 |
| $2.53 | 184 | 346 | $62.00 | $6.27 | 16 | 40 |
| $3.29 | 17 | 128 | $63.00 | $7.05 | 9 | 318 |
| $2.63 | 47 | 264 | $64.00 | $7.92 | 52 | 59 |
| $2.33 | 176 | 1,779 | $65.00 | $8.61 | 3 | 131 |
| $2.18 | 70 | 152 | $66.00 | $7.78 | 0 | 22 |
| $1.85 | 43 | 145 | $67.00 | $10.03 | 4 | 23 |
| $1.56 | 27 | 215 | $68.00 | $9.22 | 0 | 14 |
| $1.41 | 92 | 143 | $69.00 | $9.95 | 0 | 19 |
| $1.17 | 391 | 630 | $70.00 | $10.75 | 0 | 26 |
| $1.13 | 73 | 478 | $71.00 | $11.56 | 0 | 21 |
| $1.22 | 50 | 239 | $72.00 | $12.39 | 0 | 60 |
| $1.04 | 40 | 269 | $73.00 | $13.25 | 0 | 0 |
| $0.87 | 39 | 230 | $74.00 | $14.11 | 0 | 5 |
| $0.65 | 176 | 1,445 | $75.00 | $14.98 | 0 | 1 |
| $0.85 | 15 | 74 | $76.00 | $15.90 | 0 | 7 |
| $0.75 | 1 | 52 | $77.00 | $16.82 | 0 | 0 |
| $0.41 | 7 | 160 | $78.00 | $17.74 | 0 | 0 |
| $0.33 | 50 | 204 | $79.00 | $18.67 | 0 | 0 |
| $0.30 | 2 | 182 | $80.00 | $19.60 | 0 | 16 |
| $0.38 | 0 | 8 | $81.00 | $20.56 | 0 | 0 |
| $0.42 | 1 | 14 | $82.00 | $21.53 | 0 | 0 |
| $0.23 | 2 | 66 | $83.00 | $22.50 | 0 | 0 |
| $0.15 | 6 | 40 | $84.00 | $23.46 | 0 | 0 |
| $0.14 | 91 | 77 | $85.00 | $24.44 | 0 | 0 |
| $0.11 | 8 | 117 | $86.00 | $25.41 | 0 | 0 |
| $0.05 | 125 | 111 | $90.00 | $29.39 | 0 | 0 |
| $0.05 | 20 | 1,318 | $95.00 | $34.38 | 0 | 0 |
Nov 6, 2026 (37个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $21.18 | 0 | 1 | $40.00 | $0.19 | 97 | 5 |
| $16.40 | 0 | 2 | $45.00 | $0.72 | 26 | 113 |
| $15.48 | 0 | 0 | $46.00 | $0.62 | 0 | 43 |
| $14.63 | 0 | 10 | $47.00 | $0.78 | 0 | 0 |
| $13.79 | 0 | 0 | $48.00 | $0.88 | 2 | 0 |
| $12.98 | 0 | 0 | $49.00 | $1.38 | 1 | 0 |
| $12.18 | 0 | 4 | $50.00 | $1.67 | 24 | 109 |
| $11.40 | 0 | 0 | $51.00 | $1.54 | 0 | 59 |
| $10.63 | 0 | 0 | $52.00 | $1.76 | 47 | 21 |
| $9.91 | 0 | 1 | $53.00 | $2.38 | 6 | 4 |
| $9.19 | 0 | 1 | $54.00 | $2.17 | 1 | 101 |
| $8.47 | 0 | 1 | $55.00 | $3.18 | 12 | 207 |
| $7.82 | 0 | 20 | $56.00 | $3.70 | 7 | 15 |
| $6.77 | 2 | 7 | $57.00 | $4.18 | 14 | 71 |
| $6.10 | 7 | 31 | $58.00 | $4.57 | 2 | 101 |
| $6.10 | 23 | 12 | $59.00 | $5.28 | 321 | 113 |
| $5.25 | 9 | 17 | $60.00 | $5.83 | 18 | 54 |
| $5.15 | 0 | 14 | $61.00 | $4.85 | 7 | 11 |
| $3.50 | 4 | 33 | $62.00 | $5.45 | 2 | 35 |
| $4.24 | 0 | 14 | $63.00 | $7.20 | 1 | 9 |
| $4.40 | 1 | 45 | $64.00 | $6.40 | 1 | 30 |
| $3.44 | 0 | 91 | $65.00 | $8.72 | 3 | 12 |
| $3.15 | 0 | 597 | $66.00 | $9.15 | 2 | 48 |
| $2.98 | 16 | 44 | $67.00 | $8.98 | 0 | 2 |
| $2.70 | 1 | 80 | $68.00 | $9.70 | 0 | 5 |
| $2.29 | 0 | 30 | $69.00 | $10.42 | 0 | 17 |
| $1.59 | 2 | 93 | $70.00 | $11.15 | 0 | 4 |
| $1.43 | 17 | 22 | $71.00 | $11.92 | 0 | 0 |
| $1.57 | 0 | 337 | $72.00 | $12.70 | 0 | 0 |
| $1.09 | 2 | 29 | $73.00 | $13.54 | 0 | 0 |
| $1.25 | 2 | 29 | $74.00 | $14.39 | 0 | 0 |
| $1.12 | 3 | 93 | $75.00 | $15.24 | 0 | 0 |
| $0.98 | 0 | 18 | $76.00 | $16.13 | 0 | 0 |
| $0.69 | 15 | 48 | $80.00 | $19.72 | 0 | 2 |
| $0.27 | 3 | 32 | $85.00 | $24.49 | 0 | 0 |
| $0.25 | 6 | 11 | $90.00 | $29.40 | 0 | 0 |
| $0.12 | 2 | 12 | $95.00 | $34.38 | 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 | |
| $21.38 | 0 | 31 | $40.00 | $0.34 | 26 | 45 |
| $16.61 | 0 | 0 | $45.00 | $0.81 | 0 | 91 |
| $15.65 | 0 | 0 | $46.00 | $0.88 | 4 | 0 |
| $14.83 | 0 | 0 | $47.00 | $1.21 | 1 | 0 |
| $14.01 | 0 | 0 | $48.00 | $1.29 | 1 | 1 |
| $13.19 | 0 | 0 | $49.00 | $1.40 | 1 | 1 |
| $12.88 | 1 | 8 | $50.00 | $1.55 | 0 | 97 |
| $11.57 | 0 | 0 | $51.00 | $1.76 | 29 | 46 |
| $10.80 | 0 | 0 | $52.00 | $2.55 | 1 | 34 |
| $10.09 | 0 | 0 | $53.00 | $2.27 | 0 | 12 |
| $9.38 | 0 | 0 | $54.00 | $2.56 | 0 | 107 |
| $9.27 | 1 | 1 | $55.00 | $3.52 | 3 | 115 |
| $8.15 | 0 | 1 | $56.00 | $3.33 | 0 | 33 |
| $8.35 | 30 | 45 | $57.00 | $4.51 | 9 | 5 |
| $5.75 | 3 | 9 | $58.00 | $5.00 | 42 | 39 |
| $6.07 | 12 | 1 | $59.00 | $5.50 | 30 | 9 |
| $5.50 | 2 | 4 | $60.00 | $6.10 | 88 | 81 |
| $5.50 | 7 | 21 | $61.00 | $5.35 | 15 | 8 |
| $5.01 | 0 | 3 | $62.00 | $6.50 | 1 | 4 |
| $3.80 | 4 | 2 | $63.00 | $6.73 | 0 | 6 |
| $3.60 | 1 | 6 | $64.00 | $7.20 | 4 | 3 |
| $3.68 | 0 | 5 | $65.00 | $7.45 | 13 | 15 |
| $2.90 | 2 | 10 | $66.00 | $8.56 | 0 | 1 |
| $3.13 | 0 | 12 | $67.00 | $10.40 | 1 | 2 |
| $2.34 | 51 | 2 | $68.00 | $10.01 | 0 | 0 |
| $2.60 | 0 | 37 | $69.00 | $10.75 | 0 | 0 |
| $1.95 | 2 | 52 | $70.00 | $11.49 | 0 | 5 |
| $2.08 | 0 | 3 | $71.00 | $12.24 | 0 | 1 |
| $1.85 | 0 | 25 | $72.00 | $13.01 | 0 | 3 |
| $1.67 | 0 | 4 | $73.00 | $13.84 | 0 | 2 |
| $1.50 | 0 | 5 | $74.00 | $14.67 | 0 | 0 |
| $1.36 | 0 | 249 | $75.00 | $15.53 | 0 | 0 |
| $0.79 | 15 | 7 | $80.00 | $19.84 | 0 | 0 |
| $0.38 | 0 | 43 | $85.00 | $24.58 | 0 | 0 |
| $0.21 | 5 | 34 | $90.00 | $29.44 | 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 12:24，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 20:02:18 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
卡瓦纳 讨论区 0 条评论