iShares Ethereum Trust ETF
ETHA
52.34
-1.74
-3.22%
iShares Ethereum Trust ETF
US · ETHA
上市于 2024
52.34
-1.74
-3.22%
实时 - 追踪5344个代码 - 心跳于553秒前
· 2026-10-27 05:25
✦ 今日期权资金流向
看涨占优
67704 67690
■ 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 20, 2026，还剩24天）隐含的平价年化波动率为51.48%——对应一个标准差的波动区间大约为$45.43–$59.25。
期权隐含区间（约68%概率），24天
$45.43现价 $52.34$59.25
暂无分析师目标价区间数据可供对比。
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24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 $29.00 | 看跌 | $10.80 | 10,145 | 2 | 0.00% |
| Oct 9 $21.00 | 看涨 | $0.16 | 9,935 | 13,426 | 44.20% |
| Oct 9 $20.00 | 看跌 | $0.18 | 9,376 | 12,937 | 42.34% |
| Oct 16 $22.00 | 看涨 | $0.17 | 6,229 | 41,671 | 45.66% |
| Oct 9 $28.00 | 看跌 | $9.15 | 5,407 | 0 | 0.00% |
| Oct 9 $20.00 | 看跌 | $1.45 | 4,876 | 10,664 | 0.00% |
| Oct 16 $21.00 | 看涨 | $0.38 | 3,919 | 18,291 | 43.52% |
| Oct 9 $20.50 | 看涨 | $0.33 | 3,808 | 5,395 | 42.84% |
| Oct 30 $21.50 | 看涨 | $0.52 | 3,411 | 1,001 | 45.20% |
| Oct 30 $22.50 | 看涨 | $0.35 | 3,406 | 459 | 46.38% |
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 (38个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $15.48 | 15 | 15 | $5.00 | $0.00 | 0 | 919 |
| $13.55 | 30 | 0 | $7.00 | $0.00 | 0 | 346 |
| $12.50 | 30 | 0 | $8.00 | $0.00 | 0 | 885 |
| $11.38 | 30 | 0 | $9.00 | $0.00 | 0 | 9 |
| $10.37 | 29 | 0 | $10.00 | $0.01 | 0 | 35 |
| $9.42 | 14 | 0 | $11.00 | $0.01 | 0 | 31 |
| $8.12 | 0 | 6 | $12.00 | $0.01 | 0 | 370 |
| $7.13 | 0 | 75 | $13.00 | $0.01 | 0 | 60 |
| $6.63 | 0 | 21 | $13.50 | $0.01 | 0 | 2,042 |
| $6.13 | 0 | 84 | $14.00 | $0.01 | 0 | 2,378 |
| $5.63 | 0 | 10 | $14.50 | $0.01 | 0 | 275 |
| $5.32 | 1 | 36 | $15.00 | $0.01 | 100 | 4,544 |
| $4.88 | 1 | 102 | $15.50 | $0.02 | 0 | 750 |
| $4.47 | 15 | 69 | $16.00 | $0.02 | 0 | 1,825 |
| $3.95 | 16 | 237 | $16.50 | $0.01 | 23 | 120 |
| $3.29 | 1 | 105 | $17.00 | $0.01 | 6 | 3,715 |
| $2.64 | 0 | 52 | $17.50 | $0.01 | 137 | 534 |
| $2.42 | 1 | 3,624 | $18.00 | $0.02 | 546 | 821 |
| $1.66 | 0 | 1,158 | $18.50 | $0.01 | 281 | 2,731 |
| $1.48 | 65 | 348 | $19.00 | $0.04 | 2,168 | 3,541 |
| $1.03 | 163 | 490 | $19.50 | $0.07 | 171 | 2,979 |
| $0.62 | 2,638 | 2,538 | $20.00 | $0.18 | 9,376 | 12,937 |
| $0.33 | 3,808 | 5,395 | $20.50 | $0.39 | 376 | 944 |
| $0.16 | 9,935 | 13,426 | $21.00 | $0.73 | 163 | 762 |
| $0.09 | 1,023 | 1,907 | $21.50 | $1.27 | 1 | 75 |
| $0.04 | 1,919 | 17,171 | $22.00 | $1.53 | 1 | 210 |
| $0.04 | 350 | 2,699 | $22.50 | $2.21 | 2 | 4 |
| $0.03 | 102 | 2,165 | $23.00 | $2.63 | 2 | 3 |
| $0.02 | 10 | 3,112 | $23.50 | $3.41 | 0 | 1 |
| $0.02 | 9 | 976 | $24.00 | $3.91 | 0 | 5 |
| $0.01 | 516 | 1,528 | $25.00 | $4.90 | 0 | 500 |
| $0.01 | 610 | 39 | $26.00 | $5.90 | 0 | 0 |
| $0.01 | 48 | 140 | $27.00 | $6.90 | 0 | 0 |
| $0.01 | 0 | 7 | $28.00 | $7.90 | 0 | 0 |
| $0.01 | 0 | 6 | $29.00 | $8.89 | 0 | 0 |
| $0.01 | 0 | 44 | $30.00 | $9.89 | 0 | 0 |
| $0.01 | 0 | 1,605 | $31.00 | $10.89 | 0 | 0 |
| $0.00 | 0 | 22 | $35.00 | $14.89 | 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 | |
| $19.11 | 0 | 0 | $1.00 | $0.00 | 0 | 0 |
| $18.11 | 0 | 0 | $2.00 | $0.00 | 0 | 332 |
| $17.11 | 0 | 0 | $3.00 | $0.00 | 0 | 312 |
| $16.11 | 0 | 0 | $4.00 | $0.00 | 0 | 891 |
| $15.11 | 0 | 0 | $5.00 | $0.00 | 0 | 2,506 |
| $14.11 | 0 | 0 | $6.00 | $0.00 | 0 | 1,044 |
| $13.11 | 0 | 0 | $7.00 | $0.00 | 0 | 391 |
| $12.11 | 0 | 13 | $8.00 | $0.00 | 0 | 12,323 |
| $11.11 | 0 | 33 | $9.00 | $0.00 | 0 | 1,414 |
| $10.12 | 0 | 190 | $10.00 | $0.00 | 0 | 3,830 |
| $9.12 | 0 | 956 | $11.00 | $0.01 | 614 | 14,737 |
| $8.12 | 0 | 497 | $12.00 | $0.01 | 505 | 13,137 |
| $7.12 | 0 | 2,651 | $13.00 | $0.01 | 801 | 12,633 |
| $6.62 | 0 | 4 | $13.50 | $0.02 | 330 | 6 |
| $6.48 | 26 | 2,407 | $14.00 | $0.02 | 108 | 10,833 |
| $5.63 | 0 | 30 | $14.50 | $0.02 | 41 | 2 |
| $5.48 | 12 | 11,458 | $15.00 | $0.02 | 24 | 9,370 |
| $4.92 | 7 | 11 | $15.50 | $0.02 | 2 | 7 |
| $4.47 | 37 | 25,413 | $16.00 | $0.02 | 2 | 7,426 |
| $3.66 | 0 | 40 | $16.50 | $0.01 | 56 | 72 |
| $3.50 | 14 | 29,759 | $17.00 | $0.03 | 29 | 25,620 |
| $2.69 | 0 | 798 | $17.50 | $0.03 | 1 | 270 |
| $2.33 | 26 | 9,682 | $18.00 | $0.07 | 62 | 12,842 |
| $2.02 | 1 | 224 | $18.50 | $0.09 | 24 | 369 |
| $1.60 | 1,034 | 6,829 | $19.00 | $0.16 | 2,155 | 7,423 |
| $1.20 | 53 | 156 | $19.50 | $0.23 | 114 | 16,708 |
| $34.90 | 0 | 2 | $20.00 | $0.00 | 0 | 0 |
| $0.57 | 116 | 2,188 | $20.50 | $0.62 | 25 | 16,747 |
| $0.38 | 3,919 | 18,291 | $21.00 | $0.97 | 62 | 545 |
| $0.25 | 300 | 1,410 | $21.50 | $1.46 | 1 | 36 |
| $0.17 | 6,229 | 41,671 | $22.00 | $2.03 | 0 | 2,726 |
| $0.11 | 318 | 1,452 | $22.50 | $2.48 | 0 | 2 |
| $0.07 | 101 | 9,448 | $23.00 | $2.95 | 0 | 110 |
| $0.06 | 35 | 154 | $23.50 | $3.44 | 0 | 5 |
| $0.05 | 43 | 3,950 | $24.00 | $3.63 | 58 | 2,737 |
| $29.90 | 0 | 7 | $25.00 | $0.00 | 0 | 0 |
| $0.02 | 7 | 13,414 | $26.00 | $5.90 | 0 | 10 |
| $0.03 | 3 | 2,105 | $27.00 | $6.90 | 0 | 2 |
| $0.01 | 40 | 256 | $28.00 | $7.90 | 0 | 0 |
| $0.01 | 0 | 22 | $29.00 | $8.89 | 0 | 1 |
| $25.50 | 1 | 32 | $30.00 | $0.00 | 0 | 837 |
| $0.02 | 797 | 797 | $31.00 | $10.89 | 0 | 0 |
| $0.01 | 22 | 9 | $32.00 | $11.89 | 0 | 0 |
| $0.01 | 4 | 10 | $33.00 | $12.89 | 0 | 0 |
| $0.00 | 0 | 1,025 | $34.00 | $13.89 | 0 | 0 |
| $19.91 | 0 | 17 | $35.00 | $0.05 | 2 | 815 |
| $14.92 | 0 | 13 | $40.00 | $0.01 | 222 | 3,926 |
| $10.33 | 27 | 32 | $45.00 | $0.02 | 7 | 1,319 |
| $5.26 | 1 | 6 | $50.00 | $0.02 | 195 | 1,359 |
| $4.47 | 0 | 6 | $50.50 | $0.04 | 1,254 | 2 |
| $4.25 | 34 | 35 | $51.00 | $0.05 | 537 | 2,854 |
| $3.51 | 0 | 1 | $51.50 | $0.09 | 1,577 | 679 |
| $3.35 | 229 | 30 | $52.00 | $0.05 | 930 | 979 |
| $3.03 | 5 | 18 | $52.50 | $0.06 | 829 | 133 |
| $2.16 | 159 | 162 | $53.00 | $0.07 | 288 | 1,295 |
| $0.68 | 169 | 7 | $53.50 | $0.08 | 277 | 166 |
| $1.65 | 1,344 | 64 | $54.00 | $0.15 | 407 | 1,140 |
| $0.84 | 345 | 262 | $54.50 | $0.20 | 705 | 696 |
| $0.64 | 535 | 495 | $55.00 | $0.35 | 384 | 599 |
| $0.55 | 1,091 | 102 | $55.50 | $0.61 | 50 | 31 |
| $0.37 | 3,011 | 953 | $56.00 | $1.20 | 39 | 1,913 |
| $0.25 | 631 | 81 | $56.50 | $1.85 | 0 | 104 |
| $0.14 | 1,210 | 1,601 | $57.00 | $1.99 | 10 | 1,365 |
| $0.07 | 29 | 84 | $57.50 | $2.72 | 0 | 22 |
| $0.06 | 42 | 1,009 | $58.00 | $2.78 | 5 | 665 |
| $0.03 | 15 | 67 | $58.50 | $3.66 | 0 | 2 |
| $0.04 | 45 | 1,465 | $59.00 | $6.10 | 17 | 22 |
| $0.03 | 0 | 29 | $59.50 | $4.63 | 0 | 0 |
| $0.01 | 26 | 4,338 | $60.00 | $7.15 | 250 | 2,057 |
| $0.01 | 84 | 708 | $60.50 | $5.63 | 0 | 2 |
| $0.01 | 8 | 1,681 | $61.00 | $5.55 | 244 | 0 |
| $0.01 | 25 | 143 | $61.50 | $6.05 | 33 | 22 |
| $0.02 | 0 | 1,025 | $62.00 | $7.12 | 0 | 6 |
| $0.01 | 1 | 1,871 | $63.00 | $8.12 | 0 | 0 |
| $0.01 | 100 | 276 | $64.00 | $9.12 | 0 | 0 |
| $0.01 | 43 | 100 | $65.00 | $10.11 | 0 | 1 |
| $0.00 | 0 | 397 | $66.00 | $10.55 | 148 | 41 |
| $0.00 | 0 | 0 | $67.00 | $12.11 | 0 | 0 |
| $0.00 | 0 | 4 | $68.00 | $12.55 | 63 | 0 |
| $0.00 | 0 | 2 | $69.00 | $14.11 | 0 | 1 |
| $0.00 | 0 | 1,075 | $70.00 | $15.11 | 0 | 0 |
| $0.00 | 0 | 657 | $75.00 | $20.35 | 1 | 0 |
| $0.00 | 0 | 11 | $80.00 | $25.11 | 0 | 0 |
| $0.00 | 0 | 113 | $85.00 | $30.11 | 0 | 0 |
| $0.00 | 0 | 58 | $90.00 | $35.11 | 0 | 0 |
Oct 23, 2026 (72个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $15.11 | 0 | 0 | $5.00 | $0.01 | 0 | 797 |
| $13.12 | 0 | 1 | $7.00 | $0.01 | 0 | 720 |
| $12.12 | 0 | 0 | $8.00 | $0.02 | 0 | 364 |
| $11.13 | 0 | 0 | $9.00 | $0.02 | 41 | 9 |
| $10.13 | 0 | 0 | $10.00 | $0.02 | 1 | 22 |
| $9.13 | 0 | 38 | $11.00 | $0.02 | 0 | 27 |
| $8.14 | 0 | 0 | $12.00 | $0.03 | 0 | 10,027 |
| $7.14 | 0 | 87 | $13.00 | $0.03 | 0 | 22 |
| $6.64 | 0 | 61 | $13.50 | $0.03 | 0 | 10 |
| $6.15 | 0 | 38 | $14.00 | $0.03 | 0 | 1,568 |
| $5.65 | 0 | 25 | $14.50 | $0.04 | 0 | 2,362 |
| $5.15 | 0 | 15 | $15.00 | $0.03 | 47 | 1,963 |
| $4.66 | 0 | 3 | $15.50 | $0.04 | 0 | 525 |
| $4.32 | 3 | 29 | $16.00 | $0.05 | 0 | 739 |
| $3.95 | 14 | 14 | $16.50 | $0.06 | 0 | 384 |
| $3.50 | 6 | 395 | $17.00 | $0.06 | 24 | 3,366 |
| $2.74 | 0 | 80 | $17.50 | $0.08 | 1 | 2,915 |
| $2.31 | 0 | 262 | $18.00 | $0.12 | 146 | 1,216 |
| $1.87 | 0 | 109 | $18.50 | $0.19 | 79 | 410 |
| $1.70 | 148 | 1,284 | $19.00 | $0.26 | 17 | 1,403 |
| $1.30 | 1 | 58 | $19.50 | $0.55 | 0 | 269 |
| $1.05 | 153 | 2,008 | $20.00 | $0.56 | 36 | 974 |
| $0.77 | 76 | 399 | $20.50 | $1.04 | 0 | 394 |
| $0.57 | 485 | 3,739 | $21.00 | $1.38 | 0 | 46 |
| $0.40 | 69 | 310 | $21.50 | $1.74 | 0 | 28 |
| $0.29 | 46 | 2,258 | $22.00 | $1.93 | 1 | 27 |
| $0.21 | 19 | 655 | $22.50 | $2.23 | 2 | 18 |
| $0.15 | 59 | 1,094 | $23.00 | $2.67 | 2 | 2 |
| $0.12 | 0 | 37 | $23.50 | $3.32 | 2 | 2 |
| $0.09 | 11 | 1,965 | $24.00 | $3.74 | 2 | 5 |
| $0.06 | 202 | 5,074 | $25.00 | $4.94 | 0 | 34 |
| $0.05 | 0 | 1,409 | $26.00 | $5.93 | 0 | 0 |
| $0.04 | 0 | 1,062 | $27.00 | $6.92 | 0 | 18 |
| $0.04 | 0 | 215 | $28.00 | $7.91 | 0 | 20 |
| $0.03 | 0 | 56 | $29.00 | $8.91 | 0 | 0 |
| $0.03 | 0 | 98 | $30.00 | $9.90 | 0 | 0 |
| $0.03 | 0 | 51 | $31.00 | $10.90 | 0 | 0 |
| $0.01 | 506 | 515 | $35.00 | $14.89 | 0 | 0 |
| $11.46 | 0 | 54 | $45.00 | $0.03 | 12 | 4,227 |
| $7.66 | 1 | 42 | $46.00 | $0.03 | 2 | 2,396 |
| $6.74 | 1 | 20 | $47.00 | $0.02 | 0 | 4,429 |
| $8.47 | 0 | 16 | $48.00 | $0.03 | 8 | 1,447 |
| $4.76 | 1 | 30 | $49.50 | $0.06 | 235 | 664 |
| $6.49 | 0 | 30 | $50.00 | $0.05 | 126 | 656 |
| $3.70 | 4 | 42 | $50.50 | $0.11 | 109 | 286 |
| $5.50 | 0 | 43 | $51.00 | $0.11 | 87 | 2,544 |
| $2.48 | 3 | 21 | $51.50 | $0.12 | 232 | 847 |
| $4.51 | 0 | 8 | $52.00 | $0.20 | 1,059 | 653 |
| $1.50 | 223 | 31 | $52.50 | $0.23 | 2,517 | 1,730 |
| $1.15 | 222 | 30 | $53.00 | $0.39 | 2,398 | 1,962 |
| $0.67 | 46 | 39 | $53.50 | $0.49 | 707 | 157 |
| $0.58 | 620 | 679 | $54.00 | $0.65 | 163 | 694 |
| $0.32 | 1,281 | 132 | $54.50 | $1.02 | 41 | 5,620 |
| $0.22 | 742 | 372 | $55.00 | $1.65 | 17 | 1,016 |
| $0.16 | 315 | 611 | $55.50 | $1.85 | 8 | 351 |
| $0.09 | 489 | 1,444 | $56.00 | $2.59 | 8 | 5,387 |
| $0.06 | 14 | 827 | $56.50 | $0.78 | 0 | 95 |
| $0.05 | 119 | 825 | $57.00 | $3.09 | 10 | 47 |
| $0.04 | 67 | 1,474 | $57.50 | $3.45 | 1 | 56 |
| $0.03 | 40 | 1,966 | $58.00 | $4.56 | 3 | 205 |
| $0.04 | 20 | 1,198 | $58.50 | $2.23 | 0 | 24 |
| $0.03 | 48 | 1,958 | $59.00 | $2.68 | 0 | 1 |
| $0.09 | 0 | 273 | $59.50 | $3.15 | 0 | 7 |
| $0.01 | 23 | 1,133 | $60.00 | $3.63 | 0 | 1 |
| $0.02 | 1 | 42 | $60.50 | $4.12 | 0 | 0 |
| $0.01 | 104 | 1,466 | $61.00 | $4.61 | 0 | 5 |
| $0.01 | 45 | 14 | $61.50 | $7.19 | 1 | 25 |
| $0.01 | 53 | 77 | $62.00 | $7.72 | 1 | 14 |
| $0.01 | 52 | 121 | $62.50 | $6.09 | 0 | 0 |
| $0.01 | 68 | 607 | $63.00 | $6.58 | 0 | 6 |
| $0.02 | 0 | 206 | $63.50 | $9.70 | 21 | 18 |
| $0.01 | 107 | 1,235 | $64.00 | $10.20 | 21 | 14 |
Oct 30, 2026 (73个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $15.13 | 0 | 0 | $5.00 | $0.01 | 0 | 35 |
| $13.14 | 0 | 0 | $7.00 | $0.02 | 0 | 361 |
| $12.15 | 0 | 0 | $8.00 | $0.02 | 211 | 914 |
| $11.15 | 0 | 0 | $9.00 | $0.01 | 20 | 40 |
| $10.16 | 0 | 2 | $10.00 | $0.03 | 0 | 32 |
| $9.16 | 0 | 9 | $11.00 | $0.03 | 0 | 8 |
| $8.17 | 0 | 34 | $12.00 | $0.01 | 40 | 42 |
| $7.18 | 0 | 17 | $13.00 | $0.01 | 40 | 23 |
| $6.68 | 0 | 112 | $13.50 | $0.01 | 6 | 9 |
| $6.33 | 1 | 26 | $14.00 | $0.02 | 42 | 1,001 |
| $5.89 | 1 | 57 | $14.50 | $0.03 | 40 | 74 |
| $5.20 | 0 | 58 | $15.00 | $0.05 | 1 | 888 |
| $4.71 | 0 | 3 | $15.50 | $0.05 | 12 | 48 |
| $4.37 | 5 | 13 | $16.00 | $0.05 | 1 | 290 |
| $3.94 | 1 | 14 | $16.50 | $0.07 | 2,002 | 55 |
| $3.29 | 0 | 305 | $17.00 | $0.09 | 3 | 232 |
| $3.14 | 2 | 238 | $17.50 | $0.15 | 2 | 175 |
| $2.60 | 1 | 247 | $18.00 | $0.19 | 41 | 807 |
| $2.26 | 64 | 528 | $18.50 | $0.27 | 16 | 264 |
| $1.68 | 0 | 1,526 | $19.00 | $0.39 | 2,037 | 713 |
| $1.52 | 88 | 473 | $19.50 | $0.71 | 0 | 1,226 |
| $1.22 | 31 | 4,448 | $20.00 | $0.74 | 16 | 337 |
| $0.90 | 246 | 829 | $20.50 | $1.19 | 0 | 75 |
| $0.74 | 8 | 2,753 | $21.00 | $1.31 | 40 | 72 |
| $0.52 | 3,411 | 1,001 | $21.50 | $1.51 | 56 | 0 |
| $0.43 | 593 | 4,350 | $22.00 | $2.25 | 0 | 504 |
| $0.35 | 3,406 | 459 | $22.50 | $2.67 | 0 | 107 |
| $0.27 | 406 | 957 | $23.00 | $2.79 | 2 | 5 |
| $0.22 | 2 | 458 | $23.50 | $3.54 | 0 | 11 |
| $0.16 | 11 | 568 | $24.00 | $3.71 | 40 | 10 |
| $0.11 | 70 | 1,033 | $25.00 | $4.97 | 0 | 33 |
| $0.06 | 61 | 253 | $26.00 | $5.93 | 0 | 0 |
| $0.05 | 58 | 1,631 | $27.00 | $6.92 | 0 | 2 |
| $0.05 | 0 | 2,666 | $28.00 | $7.91 | 0 | 0 |
| $0.05 | 0 | 2 | $29.00 | $8.90 | 0 | 0 |
| $0.04 | 0 | 329 | $30.00 | $9.90 | 0 | 0 |
| $0.03 | 0 | 46 | $35.00 | $14.89 | 0 | 0 |
| $5.59 | 2 | 11 | $47.00 | $0.11 | 53 | 588 |
| $5.16 | 2 | 5 | $47.50 | $0.13 | 56 | 895 |
| $4.72 | 2 | 38 | $48.00 | $0.17 | 4 | 50 |
| $4.22 | 2 | 13 | $48.50 | $0.19 | 2 | 1,542 |
| $5.36 | 0 | 2 | $49.00 | $0.25 | 55 | 354 |
| $3.09 | 1 | 41 | $49.50 | $0.30 | 40 | 2,866 |
| $4.44 | 0 | 15 | $50.00 | $0.40 | 213 | 400 |
| $3.99 | 0 | 15 | $50.50 | $0.51 | 83 | 334 |
| $1.95 | 2 | 7 | $51.00 | $0.59 | 124 | 16 |
| $1.71 | 16 | 68 | $51.50 | $0.72 | 128 | 153 |
| $1.33 | 153 | 163 | $52.00 | $0.96 | 106 | 316 |
| $1.06 | 32 | 51 | $52.50 | $1.18 | 756 | 5,307 |
| $0.83 | 56 | 148 | $53.00 | $1.41 | 37 | 2,567 |
| $0.63 | 646 | 38 | $53.50 | $1.88 | 21 | 143 |
| $0.50 | 261 | 248 | $54.00 | $2.22 | 34 | 6,653 |
| $0.41 | 8 | 253 | $54.50 | $2.50 | 1 | 310 |
| $0.29 | 403 | 413 | $55.00 | $2.91 | 7 | 430 |
| $0.24 | 139 | 1,111 | $55.50 | $2.18 | 0 | 207 |
| $0.21 | 450 | 457 | $56.00 | $4.06 | 1 | 45 |
| $0.16 | 2 | 52 | $56.50 | $2.89 | 0 | 53 |
| $0.13 | 43 | 1,111 | $57.00 | $3.29 | 0 | 368 |
| $0.11 | 34 | 1,545 | $57.50 | $3.72 | 0 | 41 |
| $0.09 | 493 | 4,262 | $58.00 | $4.15 | 0 | 138 |
| $0.08 | 54 | 5,037 | $58.50 | $4.59 | 0 | 44 |
| $0.06 | 40 | 655 | $59.00 | $5.05 | 0 | 34 |
| $0.08 | 10 | 329 | $59.50 | $5.52 | 0 | 615 |
| $0.05 | 115 | 1,681 | $60.00 | $6.00 | 0 | 419 |
| $0.05 | 15 | 4,183 | $60.50 | $6.48 | 0 | 15 |
| $0.05 | 265 | 1,014 | $61.00 | $6.97 | 0 | 7 |
| $0.09 | 0 | 3,120 | $61.50 | $7.47 | 0 | 10 |
| $0.04 | 95 | 2,157 | $62.00 | $7.96 | 0 | 20 |
| $0.02 | 1 | 203 | $62.50 | $8.45 | 0 | 16 |
| $0.03 | 147 | 984 | $63.00 | $8.95 | 0 | 15 |
| $0.03 | 248 | 17 | $63.50 | $9.44 | 0 | 48 |
| $0.03 | 394 | 2 | $64.00 | $11.63 | 1 | 0 |
| $0.02 | 617 | 1,373 | $65.00 | $12.56 | 13 | 19 |
Nov 6, 2026 (79个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $13.21 | 0 | 0 | $5.00 | $0.09 | 0 | 341 |
| $11.27 | 0 | 0 | $7.00 | $0.14 | 0 | 17 |
| $10.30 | 0 | 0 | $8.00 | $0.17 | 0 | 13 |
| $9.33 | 0 | 0 | $9.00 | $0.19 | 0 | 14 |
| $8.36 | 0 | 25 | $10.00 | $0.22 | 0 | 8,871 |
| $7.38 | 0 | 0 | $11.00 | $0.25 | 0 | 20 |
| $6.41 | 0 | 21 | $12.00 | $0.27 | 0 | 7 |
| $5.44 | 0 | 0 | $13.00 | $0.30 | 0 | 16 |
| $4.47 | 0 | 10 | $14.00 | $0.33 | 0 | 8 |
| $3.98 | 0 | 461 | $14.50 | $0.34 | 0 | 2 |
| $3.50 | 0 | 0 | $15.00 | $0.36 | 0 | 12 |
| $3.01 | 0 | 0 | $15.50 | $0.37 | 0 | 27 |
| $2.53 | 0 | 3 | $16.00 | $0.38 | 0 | 13 |
| $2.04 | 0 | 1 | $16.50 | $0.40 | 0 | 1,654 |
| $1.55 | 0 | 12 | $17.00 | $0.41 | 0 | 66 |
| $1.18 | 0 | 3 | $17.50 | $0.54 | 0 | 32 |
| $0.86 | 0 | 26 | $18.00 | $0.71 | 0 | 267 |
| $0.62 | 0 | 5 | $18.50 | $0.98 | 0 | 264 |
| $0.48 | 0 | 7 | $19.00 | $1.35 | 0 | 78 |
| $0.35 | 0 | 7 | $19.50 | $1.72 | 0 | 61 |
| $0.22 | 0 | 101 | $20.00 | $2.09 | 0 | 167 |
| $0.21 | 0 | 507 | $20.50 | $2.59 | 0 | 38 |
| $0.20 | 0 | 369 | $21.00 | $3.08 | 0 | 28 |
| $0.19 | 0 | 90 | $21.50 | $3.57 | 0 | 122 |
| $0.05 | 5 | 1,371 | $22.00 | $4.06 | 0 | 22 |
| $0.17 | 0 | 264 | $22.50 | $4.55 | 0 | 0 |
| $0.15 | 0 | 522 | $23.00 | $5.04 | 0 | 0 |
| $0.14 | 0 | 3 | $23.50 | $5.53 | 0 | 0 |
| $0.13 | 36 | 105 | $24.00 | $6.02 | 0 | 0 |
| $0.12 | 0 | 8 | $24.50 | $6.51 | 0 | 0 |
| $0.11 | 0 | 77 | $25.00 | $7.00 | 0 | 1 |
| $0.09 | 0 | 63 | $26.00 | $7.99 | 0 | 0 |
| $0.07 | 0 | 1 | $27.00 | $8.97 | 0 | 2 |
| $0.05 | 0 | 0 | $28.00 | $9.96 | 0 | 199 |
| $0.04 | 0 | 0 | $29.00 | $10.95 | 0 | 0 |
| $0.02 | 0 | 5 | $30.00 | $11.95 | 0 | 0 |
| $0.00 | 0 | 250 | $35.00 | $16.95 | 0 | 1 |
| $9.38 | 0 | 0 | $45.00 | $0.26 | 36 | 6,084 |
| $8.90 | 0 | 0 | $45.50 | $0.27 | 0 | 1,905 |
| $8.43 | 0 | 0 | $46.00 | $0.30 | 0 | 209 |
| $7.97 | 0 | 0 | $46.50 | $0.39 | 2 | 0 |
| $5.69 | 1 | 4 | $47.00 | $0.44 | 12 | 41 |
| $7.06 | 0 | 0 | $47.50 | $0.43 | 0 | 16 |
| $5.04 | 10 | 3 | $48.00 | $0.57 | 6 | 33 |
| $4.67 | 10 | 0 | $48.50 | $0.53 | 0 | 0 |
| $4.25 | 12 | 33 | $49.00 | $0.78 | 16 | 259 |
| $3.81 | 10 | 26 | $49.50 | $0.95 | 161 | 27 |
| $4.91 | 0 | 21 | $50.00 | $1.02 | 34 | 475 |
| $4.51 | 0 | 19 | $50.50 | $1.19 | 25 | 113 |
| $4.13 | 0 | 39 | $51.00 | $1.42 | 120 | 434 |
| $2.41 | 1 | 208 | $51.50 | $1.63 | 12 | 215 |
| $3.42 | 0 | 20 | $52.00 | $1.80 | 70 | 254 |
| $2.21 | 9 | 38 | $52.50 | $2.08 | 23 | 62 |
| $1.76 | 19 | 9 | $53.00 | $2.27 | 4 | 100 |
| $2.45 | 0 | 33 | $53.50 | $1.81 | 0 | 132 |
| $1.34 | 3 | 73 | $54.00 | $2.08 | 0 | 98 |
| $1.02 | 100 | 6 | $54.50 | $3.45 | 4 | 54 |
| $0.93 | 74 | 163 | $55.00 | $3.60 | 4 | 62 |
| $0.90 | 284 | 144 | $55.50 | $2.94 | 0 | 58 |
| $0.70 | 43 | 77 | $56.00 | $3.90 | 4 | 156 |
| $0.60 | 6 | 260 | $56.50 | $3.59 | 0 | 1,038 |
| $0.52 | 8 | 502 | $57.00 | $3.95 | 0 | 2 |
| $0.44 | 15 | 83 | $57.50 | $4.32 | 0 | 36 |
| $0.40 | 319 | 363 | $58.00 | $4.68 | 0 | 11 |
| $0.35 | 3 | 83 | $58.50 | $5.08 | 0 | 43 |
| $0.62 | 0 | 372 | $59.00 | $6.72 | 1 | 3 |
| $0.28 | 1 | 275 | $59.50 | $5.90 | 0 | 1,973 |
| $0.28 | 6 | 246 | $60.00 | $6.32 | 0 | 25 |
| $0.20 | 1 | 100 | $60.50 | $6.78 | 0 | 2 |
| $0.19 | 1 | 21 | $61.00 | $7.23 | 0 | 26 |
| $0.32 | 0 | 1 | $61.50 | $7.69 | 0 | 2 |
| $0.16 | 15 | 127 | $62.00 | $8.15 | 0 | 1 |
| $0.14 | 116 | 235 | $62.50 | $8.62 | 0 | 2 |
| $0.23 | 0 | 42 | $63.00 | $9.09 | 0 | 2 |
| $0.20 | 0 | 386 | $63.50 | $9.57 | 0 | 24 |
| $0.15 | 3 | 17 | $64.00 | $10.05 | 0 | 0 |
| $0.12 | 5 | 468 | $65.00 | $11.02 | 0 | 38 |
| $0.12 | 0 | 141 | $66.00 | $11.99 | 0 | 0 |
| $0.09 | 19 | 0 | $67.00 | $12.97 | 0 | 0 |
Nov 13, 2026 (66个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $13.05 | 0 | 0 | $5.00 | $0.00 | 0 | 12 |
| $11.05 | 0 | 0 | $7.00 | $0.00 | 0 | 3 |
| $10.05 | 0 | 0 | $8.00 | $0.00 | 0 | 8 |
| $9.06 | 0 | 0 | $9.00 | $0.00 | 0 | 16 |
| $8.06 | 0 | 0 | $10.00 | $0.00 | 0 | 10 |
| $7.06 | 0 | 1 | $11.00 | $0.00 | 0 | 28 |
| $6.07 | 0 | 1 | $12.00 | $0.01 | 0 | 15 |
| $5.09 | 0 | 359 | $13.00 | $0.03 | 0 | 4 |
| $4.15 | 0 | 21 | $14.00 | $0.09 | 0 | 1 |
| $3.70 | 0 | 63 | $14.50 | $0.14 | 0 | 0 |
| $3.28 | 0 | 21 | $15.00 | $0.21 | 0 | 1 |
| $2.87 | 0 | 0 | $15.50 | $0.30 | 0 | 2 |
| $2.47 | 0 | 1 | $16.00 | $0.40 | 0 | 18 |
| $2.07 | 0 | 0 | $16.50 | $0.50 | 0 | 3 |
| $1.67 | 0 | 0 | $17.00 | $0.59 | 0 | 223 |
| $1.31 | 0 | 4 | $17.50 | $0.74 | 0 | 224 |
| $0.96 | 0 | 4 | $18.00 | $0.88 | 0 | 127 |
| $0.76 | 0 | 6 | $18.50 | $1.19 | 0 | 4 |
| $0.58 | 0 | 0 | $19.00 | $1.50 | 0 | 19 |
| $0.45 | 0 | 117 | $19.50 | $1.87 | 0 | 9 |
| $0.15 | 30 | 80 | $20.00 | $2.36 | 0 | 5 |
| $0.42 | 0 | 1 | $20.50 | $2.84 | 0 | 10 |
| $0.40 | 0 | 7 | $21.00 | $3.32 | 0 | 0 |
| $0.39 | 0 | 104 | $21.50 | $3.81 | 0 | 0 |
| $0.55 | 2 | 3 | $22.00 | $4.29 | 0 | 2 |
| $0.35 | 0 | 1 | $22.50 | $4.78 | 0 | 0 |
| $0.34 | 0 | 27 | $23.00 | $5.26 | 0 | 12 |
| $0.32 | 0 | 1 | $23.50 | $5.75 | 0 | 0 |
| $0.31 | 0 | 3 | $24.00 | $6.23 | 0 | 0 |
| $0.29 | 0 | 3 | $24.50 | $6.71 | 0 | 0 |
| $0.28 | 0 | 73 | $25.00 | $7.20 | 0 | 0 |
| $0.25 | 0 | 0 | $26.00 | $8.17 | 0 | 0 |
| $0.22 | 0 | 0 | $27.00 | $9.14 | 0 | 0 |
| $0.19 | 0 | 1 | $28.00 | $10.11 | 0 | 139 |
| $0.16 | 0 | 0 | $29.00 | $11.08 | 0 | 0 |
| $0.13 | 0 | 0 | $30.00 | $12.05 | 0 | 0 |
| $0.04 | 0 | 210 | $35.00 | $16.96 | 0 | 0 |
| $8.00 | 17 | 57 | $45.00 | $0.47 | 30 | 1 |
| $6.18 | 0 | 40 | $49.00 | $1.09 | 1 | 121 |
| $4.00 | 2 | 7 | $50.00 | $1.35 | 36 | 265 |
| $2.83 | 2 | 43 | $51.50 | $1.50 | 0 | 118 |
| $3.90 | 0 | 192 | $52.00 | $2.32 | 26 | 144 |
| $3.57 | 0 | 11 | $52.50 | $1.79 | 0 | 147 |
| $2.12 | 3 | 7 | $53.00 | $2.85 | 2 | 151 |
| $1.97 | 4 | 49 | $53.50 | $3.05 | 8 | 38 |
| $1.73 | 2 | 29 | $54.00 | $3.28 | 3 | 39 |
| $1.64 | 4 | 29 | $54.50 | $2.66 | 0 | 13 |
| $1.47 | 52 | 104 | $55.00 | $3.85 | 3 | 24 |
| $1.29 | 2 | 36 | $55.50 | $3.29 | 0 | 1 |
| $1.18 | 58 | 32 | $56.00 | $4.40 | 21 | 6 |
| $1.01 | 1 | 52 | $56.50 | $3.94 | 0 | 30 |
| $0.90 | 39 | 3 | $57.00 | $4.28 | 0 | 7 |
| $1.39 | 0 | 0 | $57.50 | $4.62 | 0 | 7 |
| $0.72 | 12 | 62 | $58.00 | $4.96 | 0 | 43 |
| $1.10 | 0 | 4 | $58.50 | $5.33 | 0 | 37 |
| $0.55 | 15 | 73 | $59.00 | $5.72 | 0 | 0 |
| $0.88 | 0 | 7 | $59.50 | $6.12 | 0 | 5 |
| $0.44 | 4 | 117 | $60.00 | $7.95 | 3 | 4 |
| $0.70 | 0 | 228 | $60.50 | $8.65 | 2 | 0 |
| $0.65 | 0 | 12 | $61.00 | $7.39 | 0 | 1 |
| $0.60 | 0 | 0 | $61.50 | $7.84 | 0 | 2 |
| $0.54 | 0 | 23 | $62.00 | $8.29 | 0 | 2 |
| $0.49 | 0 | 66 | $62.50 | $10.50 | 1 | 12 |
| $0.43 | 0 | 58 | $63.00 | $9.19 | 0 | 19 |
| $0.25 | 2 | 128 | $63.50 | $9.65 | 0 | 5 |
| $0.25 | 3 | 436 | $65.00 | $11.07 | 0 | 53 |
Nov 20, 2026 (79个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $17.13 | 0 | 0 | $1.00 | $0.00 | 0 | 0 |
| $16.13 | 0 | 0 | $2.00 | $0.00 | 0 | 0 |
| $15.13 | 0 | 0 | $3.00 | $0.00 | 0 | 60 |
| $14.14 | 0 | 5 | $4.00 | $0.00 | 0 | 642 |
| $13.14 | 0 | 1 | $5.00 | $0.00 | 0 | 0 |
| $12.14 | 0 | 0 | $6.00 | $0.00 | 0 | 6 |
| $11.15 | 0 | 0 | $7.00 | $0.00 | 0 | 0 |
| $10.16 | 0 | 4 | $8.00 | $0.01 | 0 | 3 |
| $9.17 | 0 | 0 | $9.00 | $0.01 | 0 | 80 |
| $8.18 | 0 | 0 | $10.00 | $0.03 | 0 | 10 |
| $7.21 | 0 | 5 | $11.00 | $0.05 | 0 | 6,803 |
| $6.25 | 0 | 0 | $12.00 | $0.08 | 0 | 2 |
| $5.30 | 0 | 37 | $13.00 | $0.14 | 0 | 7 |
| $4.39 | 0 | 24 | $14.00 | $0.23 | 0 | 4,329 |
| $2.65 | 1 | 77 | $15.00 | $0.35 | 0 | 156 |
| $2.70 | 0 | 43 | $16.00 | $0.53 | 0 | 565 |
| $1.91 | 0 | 90 | $17.00 | $0.70 | 29 | 3,746 |
| $0.68 | 1 | 6,144 | $18.00 | $1.34 | 70 | 5,863 |
| $0.78 | 0 | 1,513 | $19.00 | $1.61 | 0 | 6,406 |
| $34.22 | 0 | 7 | $20.00 | $0.03 | 0 | 357 |
| $0.14 | 21 | 2,589 | $21.00 | $3.19 | 0 | 133 |
| $0.06 | 2 | 12,741 | $22.00 | $4.12 | 0 | 782 |
| $0.06 | 7 | 6,917 | $23.00 | $5.05 | 0 | 139 |
| $0.04 | 3 | 2,352 | $24.00 | $6.02 | 0 | 36 |
| $27.55 | 8 | 19 | $25.00 | $0.04 | 20 | 25 |
| $0.06 | 0 | 9,131 | $26.00 | $7.95 | 0 | 0 |
| $0.04 | 0 | 2,180 | $27.00 | $8.95 | 0 | 1 |
| $0.02 | 0 | 6,056 | $28.00 | $9.95 | 0 | 1 |
| $0.02 | 0 | 959 | $29.00 | $10.95 | 0 | 0 |
| $22.15 | 1 | 386 | $30.00 | $0.06 | 2 | 2,715 |
| $0.05 | 1 | 186 | $31.00 | $12.95 | 0 | 0 |
| $0.00 | 0 | 932 | $32.00 | $13.95 | 0 | 0 |
| $0.00 | 0 | 834 | $33.00 | $14.95 | 0 | 0 |
| $0.00 | 0 | 71 | $34.00 | $15.95 | 0 | 0 |
| $19.32 | 0 | 292 | $35.00 | $0.12 | 26 | 4,791 |
| $0.00 | 0 | 34 | $36.00 | $17.95 | 0 | 0 |
| $0.00 | 0 | 126 | $37.00 | $18.95 | 0 | 0 |
| $14.48 | 0 | 52 | $40.00 | $0.25 | 9 | 3,322 |
| $7.80 | 10 | 51 | $45.00 | $0.59 | 121 | 201 |
| $8.91 | 0 | 0 | $46.00 | $0.77 | 5 | 63 |
| $8.05 | 0 | 1 | $47.00 | $0.95 | 122 | 986 |
| $7.22 | 0 | 32 | $48.00 | $1.19 | 16 | 285 |
| $4.65 | 3 | 9 | $49.50 | $1.65 | 3 | 274 |
| $4.63 | 8 | 111 | $50.00 | $1.74 | 156 | 1,372 |
| $5.31 | 0 | 3 | $50.50 | $2.01 | 2 | 270 |
| $4.96 | 0 | 30 | $51.00 | $2.17 | 5 | 307 |
| $4.64 | 0 | 3 | $51.50 | $2.43 | 4 | 20 |
| $3.05 | 13 | 80 | $52.00 | $2.49 | 25 | 474 |
| $2.92 | 4 | 0 | $52.50 | $2.75 | 10 | 8 |
| $2.59 | 415 | 245 | $53.00 | $2.93 | 7 | 171 |
| $2.35 | 5 | 129 | $53.50 | $3.35 | 9 | 31 |
| $2.15 | 1 | 400 | $54.00 | $3.58 | 32 | 693 |
| $1.84 | 5 | 11 | $54.50 | $3.14 | 0 | 40 |
| $1.73 | 131 | 271 | $55.00 | $4.35 | 7 | 748 |
| $2.47 | 0 | 29 | $55.50 | $4.50 | 4 | 46 |
| $1.45 | 139 | 292 | $56.00 | $5.00 | 13 | 313 |
| $1.39 | 12 | 100 | $56.50 | $5.30 | 10 | 70 |
| $1.20 | 7 | 248 | $57.00 | $4.63 | 0 | 524 |
| $1.04 | 35 | 90 | $57.50 | $5.85 | 1 | 54 |
| $1.03 | 39 | 219 | $58.00 | $6.25 | 4 | 93 |
| $1.45 | 0 | 46 | $58.50 | $6.70 | 1 | 3 |
| $0.93 | 16 | 414 | $59.00 | $7.25 | 1 | 42 |
| $0.70 | 191 | 58 | $59.50 | $6.44 | 0 | 12 |
| $0.65 | 271 | 4,679 | $60.00 | $8.05 | 6 | 88 |
| $1.01 | 0 | 9 | $60.50 | $7.23 | 0 | 4 |
| $0.58 | 23 | 352 | $61.00 | $7.65 | 0 | 25 |
| $0.47 | 27 | 1,111 | $62.00 | $9.80 | 2 | 23 |
| $0.39 | 24 | 824 | $63.00 | $10.60 | 2 | 49 |
| $0.34 | 8 | 511 | $64.00 | $10.29 | 0 | 11 |
| $0.29 | 21 | 735 | $65.00 | $11.21 | 0 | 865 |
| $0.25 | 5 | 211 | $66.00 | $12.14 | 0 | 4 |
| $0.21 | 1 | 145 | $67.00 | $13.09 | 0 | 19 |
| $0.20 | 1 | 28 | $68.00 | $14.06 | 0 | 10 |
| $0.19 | 1 | 104 | $69.00 | $15.03 | 0 | 21 |
| $0.15 | 46 | 1,530 | $70.00 | $16.01 | 0 | 949 |
| $0.09 | 36 | 1,374 | $75.00 | $20.97 | 0 | 44 |
| $0.07 | 2 | 744 | $80.00 | $25.94 | 0 | 29 |
| $0.12 | 1 | 20 | $85.00 | $30.93 | 0 | 0 |
| $0.05 | 45 | 425 | $90.00 | $35.92 | 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2026-10-27 10:30，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 2026-10-27 05:25:26 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
iShares Ethereum Trust ETF 讨论区 0 条评论