哈特八矿业
HUT
67.75
-8.34
-10.96%
哈特八矿业
US · HUT
#1383 按市值排名
上市于 1970
67.75
-8.34
-10.96%
实时 - 追踪5344个代码 - 心跳于386秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看跌占优
9320 14853
■ 看涨成交量■ 看跌成交量
- 今日看跌期权成交量是看涨期权的 1.6 倍——这可能意味着看空押注，也可能只是对现有持仓的对冲，仅凭期权成交量无法分辨具体原因。
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110.89%——对应一个标准差的波动区间大约为$47.32–$88.18。
期权隐含区间（约68%概率），27天
$47.32现价 $67.75$88.18
分析师目标价区间（约12个月）
$120.00均值 $165.93$273.00
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 $80.00 | 看跌 | $2.50 | 2,152 | 263 | 169.50% |
| Oct 9 $94.00 | 看跌 | $14.88 | 1,756 | 1,791 | 271.50% |
| Oct 9 $91.00 | 看跌 | $11.39 | 1,743 | 1,803 | 242.50% |
| Oct 9 $75.00 | 看跌 | $0.37 | 1,533 | 85 | 162.30% |
| Oct 9 $90.00 | 看涨 | $0.10 | 1,175 | 1,175 | 186.96% |
| Oct 9 $80.00 | 看涨 | $1.69 | 795 | 253 | 154.51% |
| Oct 9 $85.00 | 看涨 | $0.40 | 780 | 353 | 180.32% |
| Oct 30 $60.00 | 看跌 | $2.40 | 722 | 306 | 109.01% |
| Oct 23 $63.00 | 看跌 | $2.00 | 678 | 8 | 109.57% |
| Oct 23 $75.00 | 看涨 | $1.50 | 633 | 787 | 103.67% |
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 (85个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $62.01 | 2 | 0 | $20.00 | $0.00 | 0 | 1 |
| $57.02 | 2 | 0 | $25.00 | $0.00 | 0 | 1 |
| $59.30 | 0 | 0 | $30.00 | $0.00 | 0 | 0 |
| $54.30 | 0 | 1 | $35.00 | $0.00 | 0 | 0 |
| $49.31 | 0 | 0 | $40.00 | $0.01 | 0 | 7 |
| $44.32 | 0 | 1 | $45.00 | $0.02 | 0 | 1 |
| $39.32 | 0 | 8 | $50.00 | $0.02 | 0 | 15 |
| $34.33 | 0 | 1 | $55.00 | $0.03 | 0 | 12 |
| $29.34 | 0 | 6 | $60.00 | $0.04 | 0 | 1,054 |
| $24.35 | 0 | 2 | $65.00 | $0.04 | 0 | 101 |
| $23.35 | 0 | 2 | $66.00 | $0.04 | 0 | 22 |
| $22.35 | 0 | 2 | $67.00 | $0.03 | 20 | 88 |
| $11.22 | 2 | 2 | $68.00 | $0.05 | 1 | 15 |
| $10.25 | 2 | 2 | $69.00 | $0.01 | 10 | 12 |
| $19.37 | 0 | 5 | $70.00 | $0.05 | 5 | 62 |
| $18.37 | 0 | 12 | $71.00 | $0.12 | 5 | 1,061 |
| $17.38 | 0 | 10 | $72.00 | $0.09 | 23 | 558 |
| $16.38 | 0 | 0 | $73.00 | $0.13 | 341 | 161 |
| $15.39 | 0 | 0 | $74.00 | $0.19 | 41 | 103 |
| $14.39 | 0 | 1 | $75.00 | $0.37 | 1,533 | 85 |
| $3.76 | 2 | 3 | $76.00 | $0.56 | 389 | 86 |
| $2.96 | 300 | 2 | $77.00 | $0.73 | 169 | 51 |
| $2.28 | 300 | 4 | $78.00 | $1.15 | 41 | 145 |
| $2.14 | 84 | 4 | $79.00 | $1.57 | 116 | 312 |
| $1.69 | 795 | 253 | $80.00 | $2.50 | 2,152 | 263 |
| $1.15 | 39 | 6 | $81.00 | $2.88 | 127 | 133 |
| $1.13 | 112 | 59 | $82.00 | $3.43 | 62 | 278 |
| $1.04 | 251 | 4 | $83.00 | $4.40 | 88 | 133 |
| $0.47 | 41 | 17 | $84.00 | $5.15 | 37 | 168 |
| $0.40 | 780 | 353 | $85.00 | $6.33 | 357 | 271 |
| $0.35 | 99 | 40 | $86.00 | $6.50 | 43 | 226 |
| $0.05 | 9 | 51 | $87.00 | $5.78 | 22 | 73 |
| $0.25 | 38 | 77 | $88.00 | $8.74 | 9 | 88 |
| $0.16 | 42 | 580 | $89.00 | $10.00 | 6 | 48 |
| $0.10 | 1,175 | 1,175 | $90.00 | $11.55 | 23 | 411 |
| $0.14 | 22 | 154 | $91.00 | $11.39 | 1,743 | 1,803 |
| $0.09 | 23 | 120 | $92.00 | $10.20 | 34 | 67 |
| $0.08 | 42 | 559 | $93.00 | $11.57 | 8 | 49 |
| $0.07 | 21 | 277 | $94.00 | $14.88 | 1,756 | 1,791 |
| $0.05 | 141 | 577 | $95.00 | $15.48 | 2 | 19 |
| $0.23 | 24 | 135 | $96.00 | $16.61 | 9 | 18 |
| $0.10 | 17 | 562 | $97.00 | $17.67 | 1 | 19 |
| $0.01 | 32 | 198 | $98.00 | $17.45 | 16 | 27 |
| $0.07 | 6 | 81 | $99.00 | $18.77 | 2 | 165 |
| $0.06 | 554 | 2,795 | $100.00 | $20.52 | 6 | 161 |
| $0.02 | 26 | 153 | $101.00 | $11.86 | 0 | 7 |
| $0.08 | 2 | 50 | $102.00 | $12.83 | 0 | 3 |
| $0.38 | 2 | 31 | $103.00 | $13.80 | 0 | 4 |
| $0.15 | 6 | 89 | $104.00 | $14.77 | 0 | 4 |
| $0.01 | 31 | 1,305 | $105.00 | $15.75 | 0 | 9 |
| $0.04 | 0 | 21 | $106.00 | $16.73 | 0 | 0 |
| $0.01 | 3 | 32 | $107.00 | $17.72 | 0 | 7 |
| $0.02 | 0 | 1,398 | $108.00 | $18.71 | 0 | 1 |
| $0.01 | 0 | 22 | $109.00 | $19.71 | 0 | 0 |
| $0.01 | 11 | 1,008 | $110.00 | $20.71 | 0 | 1 |
| $0.01 | 0 | 278 | $111.00 | $21.70 | 0 | 0 |
| $0.00 | 0 | 140 | $112.00 | $22.70 | 0 | 0 |
| $0.00 | 0 | 178 | $113.00 | $23.70 | 0 | 0 |
| $0.00 | 0 | 33 | $114.00 | $24.70 | 0 | 0 |
| $0.00 | 0 | 771 | $115.00 | $25.70 | 0 | 0 |
| $0.00 | 0 | 35 | $116.00 | $26.70 | 0 | 0 |
| $0.00 | 0 | 74 | $117.00 | $27.70 | 0 | 0 |
| $0.00 | 0 | 6 | $118.00 | $28.70 | 0 | 0 |
| $0.00 | 0 | 0 | $119.00 | $29.70 | 0 | 0 |
| $0.00 | 0 | 99 | $120.00 | $30.70 | 0 | 0 |
| $0.00 | 0 | 0 | $121.00 | $31.70 | 0 | 0 |
| $0.00 | 0 | 0 | $122.00 | $32.70 | 0 | 0 |
| $0.00 | 0 | 0 | $123.00 | $33.70 | 0 | 0 |
| $0.00 | 0 | 0 | $124.00 | $34.70 | 0 | 0 |
| $0.00 | 0 | 64 | $125.00 | $35.70 | 0 | 0 |
| $0.00 | 0 | 0 | $126.00 | $36.70 | 0 | 0 |
| $0.00 | 0 | 0 | $127.00 | $37.70 | 0 | 0 |
| $0.00 | 0 | 0 | $128.00 | $38.70 | 0 | 0 |
| $0.00 | 0 | 3 | $129.00 | $39.70 | 0 | 0 |
| $0.00 | 0 | 20 | $130.00 | $40.70 | 0 | 0 |
| $0.00 | 0 | 28 | $135.00 | $45.70 | 0 | 0 |
| $0.00 | 0 | 3 | $140.00 | $50.70 | 0 | 0 |
| $0.00 | 0 | 2 | $145.00 | $55.70 | 0 | 0 |
| $0.00 | 0 | 12 | $150.00 | $60.70 | 0 | 0 |
| $0.00 | 0 | 4 | $155.00 | $65.70 | 0 | 0 |
| $0.00 | 0 | 4 | $160.00 | $70.70 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $75.70 | 0 | 0 |
| $0.00 | 0 | 4 | $170.00 | $80.70 | 0 | 0 |
| $0.00 | 0 | 6 | $175.00 | $85.70 | 0 | 0 |
| $0.00 | 0 | 29 | $180.00 | $90.70 | 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 | |
| $58.59 | 0 | 2 | $17.50 | $0.00 | 0 | 15 |
| $56.09 | 0 | 5 | $20.00 | $0.00 | 0 | 6 |
| $53.59 | 0 | 9 | $22.50 | $0.00 | 0 | 14 |
| $51.09 | 0 | 3 | $25.00 | $0.00 | 0 | 21 |
| $46.09 | 0 | 174 | $30.00 | $0.00 | 0 | 17 |
| $41.09 | 0 | 11 | $35.00 | $0.00 | 0 | 26 |
| $36.09 | 0 | 2 | $40.00 | $0.00 | 0 | 83 |
| $31.09 | 0 | 5 | $45.00 | $0.00 | 0 | 126 |
| $26.09 | 0 | 292 | $50.00 | $0.00 | 0 | 389 |
| $21.09 | 0 | 12 | $55.00 | $0.00 | 0 | 522 |
| $16.09 | 0 | 118 | $60.00 | $0.00 | 0 | 358 |
| $11.13 | 0 | 362 | $65.00 | $0.01 | 21 | 969 |
| $4.72 | 51 | 137 | $69.00 | $0.50 | 1 | 271 |
| $3.81 | 84 | 3,134 | $70.00 | $0.14 | 17 | 2,609 |
| $5.45 | 0 | 143 | $71.00 | $0.56 | 4 | 37 |
| $2.42 | 5 | 467 | $72.00 | $1.00 | 1 | 101 |
| $1.42 | 4 | 132 | $73.00 | $0.87 | 0 | 83 |
| $0.94 | 91 | 203 | $74.00 | $2.41 | 1 | 692 |
| $0.65 | 60 | 1,145 | $75.00 | $2.90 | 22 | 972 |
| $0.50 | 38 | 97 | $76.00 | $3.60 | 20 | 1,870 |
| $0.26 | 15 | 64 | $77.00 | $4.48 | 23 | 72 |
| $0.23 | 85 | 197 | $78.00 | $3.20 | 0 | 105 |
| $0.09 | 14 | 265 | $79.00 | $3.85 | 0 | 197 |
| $0.07 | 25 | 632 | $80.00 | $7.20 | 91 | 2,981 |
| $0.49 | 0 | 110 | $81.00 | $5.40 | 0 | 68 |
| $0.01 | 10 | 820 | $82.00 | $8.33 | 13 | 119 |
| $0.23 | 0 | 427 | $83.00 | $10.01 | 1 | 127 |
| $0.01 | 31 | 461 | $84.00 | $10.71 | 6 | 210 |
| $0.01 | 7 | 368 | $85.00 | $9.10 | 0 | 267 |
| $0.15 | 0 | 643 | $86.00 | $10.07 | 0 | 102 |
| $0.01 | 1 | 463 | $87.00 | $14.08 | 2 | 404 |
| $0.06 | 17 | 324 | $88.00 | $12.01 | 0 | 75 |
| $0.07 | 0 | 159 | $89.00 | $12.99 | 0 | 24 |
| $0.04 | 5 | 2,917 | $90.00 | $15.65 | 1 | 584 |
| $0.04 | 0 | 110 | $91.00 | $14.96 | 0 | 10 |
| $0.01 | 3 | 351 | $92.00 | $15.95 | 0 | 0 |
| $0.03 | 0 | 251 | $93.00 | $16.94 | 0 | 2 |
| $0.02 | 2 | 232 | $94.00 | $17.94 | 0 | 2 |
| $0.02 | 0 | 815 | $95.00 | $18.93 | 0 | 3 |
| $0.01 | 0 | 33 | $96.00 | $19.93 | 0 | 3 |
| $0.01 | 0 | 326 | $97.00 | $20.93 | 0 | 0 |
| $0.00 | 0 | 333 | $98.00 | $21.92 | 0 | 0 |
| $0.00 | 0 | 15 | $99.00 | $22.92 | 0 | 0 |
| $0.00 | 0 | 1,920 | $100.00 | $23.92 | 0 | 18 |
| $0.00 | 0 | 24 | $101.00 | $24.92 | 0 | 0 |
| $0.00 | 0 | 26 | $102.00 | $25.92 | 0 | 0 |
| $0.00 | 0 | 67 | $103.00 | $26.92 | 0 | 0 |
| $0.00 | 0 | 9 | $104.00 | $27.92 | 0 | 0 |
| $0.00 | 0 | 380 | $105.00 | $28.92 | 0 | 42 |
| $0.00 | 0 | 31 | $106.00 | $29.92 | 0 | 0 |
| $0.00 | 0 | 2 | $107.00 | $30.92 | 0 | 0 |
| $0.00 | 0 | 2 | $108.00 | $31.92 | 0 | 0 |
| $0.00 | 0 | 30 | $109.00 | $32.92 | 0 | 0 |
| $0.00 | 0 | 2,368 | $110.00 | $33.92 | 0 | 40 |
| $0.00 | 0 | 74 | $111.00 | $34.92 | 0 | 0 |
| $0.00 | 0 | 31 | $112.00 | $35.92 | 0 | 0 |
| $0.00 | 0 | 26 | $113.00 | $36.92 | 0 | 0 |
| $0.00 | 0 | 5 | $114.00 | $37.92 | 0 | 0 |
| $0.00 | 0 | 415 | $115.00 | $38.92 | 0 | 0 |
| $0.00 | 0 | 7 | $116.00 | $39.92 | 0 | 0 |
| $0.00 | 0 | 6 | $117.00 | $40.92 | 0 | 0 |
| $0.00 | 0 | 7 | $118.00 | $41.92 | 0 | 0 |
| $0.00 | 0 | 3 | $119.00 | $42.92 | 0 | 0 |
| $0.00 | 0 | 3,179 | $120.00 | $43.92 | 0 | 0 |
| $0.00 | 0 | 15 | $121.00 | $44.92 | 0 | 0 |
| $0.00 | 0 | 22 | $122.00 | $45.92 | 0 | 0 |
| $0.00 | 0 | 1,235 | $125.00 | $48.92 | 0 | 12 |
| $0.00 | 0 | 916 | $130.00 | $53.91 | 0 | 0 |
| $0.00 | 0 | 2,895 | $135.00 | $58.91 | 0 | 0 |
| $0.00 | 0 | 1,046 | $140.00 | $63.91 | 0 | 0 |
| $0.00 | 0 | 334 | $145.00 | $68.91 | 0 | 1 |
| $0.00 | 0 | 643 | $150.00 | $73.91 | 0 | 0 |
| $0.00 | 0 | 91 | $155.00 | $78.91 | 0 | 0 |
| $0.00 | 0 | 274 | $160.00 | $83.91 | 0 | 0 |
| $0.00 | 0 | 539 | $165.00 | $88.91 | 0 | 0 |
| $0.00 | 0 | 1,383 | $170.00 | $93.91 | 0 | 0 |
| $0.00 | 0 | 143 | $175.00 | $98.91 | 0 | 0 |
| $0.00 | 0 | 44 | $180.00 | $103.91 | 0 | 0 |
| $0.00 | 0 | 508 | $185.00 | $108.91 | 0 | 0 |
| $0.00 | 0 | 1,225 | $190.00 | $113.91 | 0 | 0 |
| $0.00 | 0 | 23 | $195.00 | $118.91 | 0 | 0 |
| $0.00 | 0 | 765 | $200.00 | $123.91 | 0 | 0 |
| $0.00 | 0 | 103 | $210.00 | $133.91 | 0 | 0 |
| $0.00 | 0 | 1,333 | $220.00 | $143.91 | 0 | 0 |
| $0.00 | 0 | 714 | $230.00 | $153.91 | 0 | 0 |
Oct 23, 2026 (80个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $56.09 | 0 | 0 | $20.00 | $0.02 | 0 | 1 |
| $51.10 | 0 | 0 | $25.00 | $0.04 | 0 | 0 |
| $46.11 | 0 | 0 | $30.00 | $0.06 | 0 | 0 |
| $33.32 | 1 | 0 | $35.00 | $0.09 | 0 | 0 |
| $36.15 | 0 | 0 | $40.00 | $0.11 | 0 | 2 |
| $31.17 | 0 | 0 | $45.00 | $0.05 | 23 | 7 |
| $26.19 | 0 | 0 | $50.00 | $0.15 | 2 | 66 |
| $15.00 | 6 | 6 | $55.00 | $0.52 | 101 | 33 |
| $9.57 | 8 | 14 | $60.00 | $1.30 | 183 | 24 |
| $12.50 | 1 | 0 | $61.00 | $1.36 | 3 | 1 |
| $11.51 | 1 | 0 | $62.00 | $1.45 | 155 | 7 |
| $8.37 | 2 | 1 | $63.00 | $2.00 | 678 | 8 |
| $12.80 | 0 | 1 | $64.00 | $2.37 | 38 | 8 |
| $5.78 | 8 | 1 | $65.00 | $2.56 | 141 | 104 |
| $5.00 | 102 | 0 | $66.00 | $3.37 | 147 | 1,791 |
| $4.75 | 17 | 6 | $67.00 | $3.35 | 35 | 75 |
| $3.80 | 71 | 3 | $68.00 | $3.47 | 31 | 41 |
| $3.24 | 144 | 3 | $69.00 | $4.63 | 163 | 1,799 |
| $2.85 | 422 | 24 | $70.00 | $5.25 | 26 | 163 |
| $2.83 | 472 | 9 | $71.00 | $5.80 | 13 | 74 |
| $1.99 | 85 | 5 | $72.00 | $5.65 | 42 | 59 |
| $1.74 | 16 | 22 | $73.00 | $6.27 | 21 | 119 |
| $1.54 | 85 | 204 | $74.00 | $7.50 | 89 | 84 |
| $1.50 | 633 | 787 | $75.00 | $8.42 | 69 | 1,181 |
| $1.30 | 37 | 272 | $76.00 | $9.28 | 14 | 103 |
| $0.92 | 255 | 8 | $77.00 | $9.64 | 5 | 63 |
| $0.93 | 44 | 491 | $78.00 | $11.35 | 10 | 251 |
| $0.97 | 10 | 15 | $79.00 | $11.45 | 18 | 168 |
| $0.55 | 66 | 255 | $80.00 | $12.44 | 22 | 157 |
| $0.48 | 61 | 44 | $81.00 | $12.75 | 15 | 430 |
| $0.41 | 15 | 34 | $82.00 | $14.27 | 2 | 56 |
| $0.33 | 30 | 70 | $83.00 | $15.42 | 19 | 147 |
| $0.23 | 211 | 49 | $84.00 | $13.86 | 1 | 191 |
| $0.22 | 96 | 163 | $85.00 | $15.69 | 8 | 95 |
| $0.27 | 23 | 243 | $86.00 | $17.41 | 1 | 55 |
| $0.16 | 80 | 337 | $87.00 | $18.21 | 5 | 52 |
| $0.12 | 36 | 548 | $88.00 | $18.01 | 2 | 72 |
| $0.16 | 3 | 1,865 | $89.00 | $13.83 | 0 | 23 |
| $0.10 | 21 | 1,175 | $90.00 | $22.00 | 17 | 191 |
| $0.09 | 3 | 45 | $91.00 | $15.55 | 0 | 34 |
| $0.07 | 8 | 30 | $92.00 | $16.41 | 0 | 59 |
| $0.07 | 4 | 51 | $93.00 | $17.38 | 0 | 21 |
| $0.54 | 2 | 18 | $94.00 | $18.35 | 0 | 20 |
| $0.32 | 3 | 77 | $95.00 | $24.53 | 2 | 50 |
| $0.27 | 4 | 15 | $96.00 | $20.30 | 0 | 15 |
| $0.49 | 2 | 22 | $97.00 | $21.27 | 0 | 46 |
| $0.44 | 2 | 45 | $98.00 | $29.72 | 11 | 26 |
| $0.16 | 3 | 17 | $99.00 | $23.22 | 0 | 18 |
| $0.11 | 2 | 209 | $100.00 | $27.47 | 1 | 8 |
| $0.54 | 2 | 114 | $101.00 | $25.17 | 0 | 8 |
| $0.49 | 2 | 56 | $102.00 | $26.14 | 0 | 9 |
| $0.10 | 1 | 15 | $103.00 | $27.11 | 0 | 10 |
| $0.12 | 0 | 44 | $104.00 | $28.09 | 0 | 1 |
| $0.10 | 0 | 486 | $105.00 | $29.06 | 0 | 4 |
| $0.08 | 0 | 44 | $106.00 | $30.05 | 0 | 8 |
| $0.07 | 0 | 609 | $107.00 | $31.03 | 0 | 0 |
| $0.06 | 0 | 27 | $108.00 | $32.02 | 0 | 0 |
| $0.05 | 0 | 10 | $109.00 | $33.01 | 0 | 0 |
| $0.04 | 0 | 172 | $110.00 | $34.01 | 0 | 0 |
| $0.03 | 0 | 14 | $111.00 | $35.00 | 0 | 0 |
| $0.03 | 0 | 20 | $112.00 | $35.99 | 0 | 0 |
| $0.02 | 0 | 8 | $113.00 | $36.99 | 0 | 0 |
| $0.02 | 0 | 3 | $114.00 | $37.98 | 0 | 0 |
| $0.02 | 0 | 425 | $115.00 | $38.98 | 0 | 0 |
| $0.01 | 0 | 9 | $116.00 | $39.97 | 0 | 0 |
| $0.01 | 0 | 2 | $117.00 | $40.97 | 0 | 0 |
| $0.01 | 0 | 4 | $118.00 | $41.97 | 0 | 0 |
| $0.01 | 0 | 45 | $120.00 | $43.96 | 0 | 0 |
| $0.25 | 5 | 66 | $125.00 | $48.95 | 0 | 0 |
| $0.00 | 0 | 35 | $130.00 | $53.95 | 0 | 0 |
| $0.00 | 0 | 59 | $135.00 | $58.94 | 0 | 0 |
| $0.00 | 0 | 6 | $140.00 | $63.94 | 0 | 0 |
| $0.00 | 0 | 7 | $145.00 | $68.93 | 0 | 0 |
| $0.00 | 0 | 1 | $150.00 | $73.93 | 0 | 0 |
| $0.00 | 0 | 3 | $155.00 | $78.93 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $83.92 | 0 | 0 |
| $0.00 | 0 | 3 | $165.00 | $88.92 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $93.92 | 0 | 0 |
| $0.00 | 0 | 4 | $175.00 | $98.91 | 0 | 0 |
| $0.00 | 0 | 0 | $180.00 | $103.91 | 0 | 0 |
Oct 30, 2026 (81个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $56.12 | 0 | 0 | $20.00 | $0.00 | 0 | 0 |
| $51.12 | 0 | 0 | $25.00 | $0.00 | 0 | 0 |
| $46.13 | 0 | 0 | $30.00 | $0.00 | 0 | 0 |
| $41.14 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $36.16 | 0 | 0 | $40.00 | $0.01 | 0 | 2 |
| $31.21 | 0 | 0 | $45.00 | $0.05 | 0 | 8 |
| $18.80 | 2 | 0 | $50.00 | $0.29 | 13 | 14 |
| $21.69 | 0 | 0 | $55.00 | $0.70 | 2 | 548 |
| $17.18 | 0 | 7 | $60.00 | $2.40 | 722 | 306 |
| $16.37 | 0 | 0 | $61.00 | $2.41 | 20 | 3 |
| $15.56 | 0 | 0 | $62.00 | $2.74 | 24 | 1 |
| $14.74 | 0 | 0 | $63.00 | $3.32 | 6 | 5 |
| $13.93 | 0 | 0 | $64.00 | $3.77 | 49 | 4 |
| $13.12 | 0 | 25 | $65.00 | $4.29 | 50 | 503 |
| $12.42 | 0 | 11 | $66.00 | $3.87 | 6 | 2 |
| $11.71 | 0 | 0 | $67.00 | $4.32 | 17 | 18 |
| $11.36 | 0 | 1 | $67.50 | $2.67 | 0 | 0 |
| $11.01 | 0 | 0 | $68.00 | $5.43 | 34 | 3 |
| $6.20 | 1 | 13 | $69.00 | $6.12 | 27 | 595 |
| $4.85 | 3 | 19 | $70.00 | $6.95 | 38 | 2,322 |
| $4.40 | 11 | 1 | $71.00 | $7.55 | 12 | 179 |
| $8.40 | 0 | 0 | $72.00 | $7.12 | 5 | 59 |
| $3.95 | 40 | 1 | $73.00 | $7.60 | 15 | 85 |
| $3.53 | 1 | 3 | $74.00 | $5.01 | 0 | 25 |
| $2.95 | 15 | 29 | $75.00 | $9.40 | 13 | 1,290 |
| $2.93 | 6 | 10 | $76.00 | $10.60 | 1 | 31 |
| $2.49 | 3 | 30 | $77.00 | $9.97 | 1 | 118 |
| $2.51 | 1 | 13 | $78.00 | $12.25 | 31 | 203 |
| $2.76 | 1 | 14 | $79.00 | $13.16 | 5 | 55 |
| $1.94 | 14 | 103 | $80.00 | $14.20 | 14 | 407 |
| $1.50 | 7 | 430 | $81.00 | $11.85 | 1 | 69 |
| $3.64 | 0 | 24 | $82.00 | $15.12 | 472 | 560 |
| $1.30 | 2 | 28 | $83.00 | $16.02 | 18 | 51 |
| $1.13 | 2 | 79 | $84.00 | $16.65 | 14 | 102 |
| $1.11 | 20 | 250 | $85.00 | $17.72 | 6 | 123 |
| $1.01 | 4 | 29 | $86.00 | $12.45 | 0 | 47 |
| $2.41 | 0 | 89 | $87.00 | $14.44 | 1 | 93 |
| $0.80 | 3 | 45 | $88.00 | $19.50 | 6 | 113 |
| $0.79 | 2 | 22 | $89.00 | $14.78 | 0 | 87 |
| $0.56 | 10 | 3,451 | $90.00 | $22.43 | 12 | 123 |
| $1.64 | 0 | 24 | $91.00 | $16.43 | 0 | 35 |
| $1.51 | 0 | 284 | $92.00 | $24.53 | 488 | 585 |
| $1.38 | 0 | 21 | $93.00 | $18.17 | 0 | 33 |
| $1.25 | 0 | 106 | $94.00 | $19.05 | 0 | 28 |
| $0.65 | 4 | 187 | $95.00 | $19.92 | 0 | 26 |
| $1.02 | 0 | 37 | $96.00 | $23.22 | 6 | 49 |
| $0.92 | 0 | 24 | $97.00 | $21.72 | 0 | 18 |
| $0.82 | 0 | 15 | $98.00 | $22.62 | 0 | 15 |
| $0.72 | 0 | 15 | $99.00 | $23.52 | 0 | 21 |
| $0.23 | 3 | 373 | $100.00 | $24.43 | 0 | 18 |
| $0.58 | 0 | 11 | $101.00 | $25.39 | 0 | 26 |
| $0.54 | 0 | 24 | $102.00 | $26.35 | 0 | 16 |
| $0.30 | 1 | 11 | $103.00 | $27.31 | 0 | 8 |
| $0.14 | 1 | 21 | $104.00 | $28.29 | 0 | 17 |
| $0.46 | 0 | 64 | $105.00 | $29.27 | 0 | 16 |
| $0.45 | 0 | 21 | $106.00 | $30.25 | 0 | 11 |
| $0.43 | 0 | 14 | $107.00 | $31.23 | 0 | 10 |
| $0.41 | 0 | 510 | $108.00 | $32.21 | 0 | 0 |
| $0.39 | 0 | 19 | $109.00 | $33.20 | 0 | 0 |
| $0.37 | 0 | 502 | $110.00 | $34.18 | 0 | 1 |
| $0.35 | 0 | 18 | $111.00 | $35.16 | 0 | 0 |
| $0.33 | 0 | 23 | $112.00 | $36.14 | 0 | 0 |
| $0.32 | 0 | 37 | $113.00 | $37.12 | 0 | 0 |
| $0.30 | 0 | 14 | $114.00 | $38.11 | 0 | 0 |
| $0.28 | 0 | 108 | $115.00 | $39.09 | 0 | 0 |
| $0.26 | 0 | 3 | $116.00 | $40.07 | 0 | 0 |
| $0.24 | 0 | 11 | $117.00 | $41.06 | 0 | 0 |
| $0.22 | 0 | 123 | $118.00 | $42.04 | 0 | 0 |
| $0.10 | 1 | 57 | $120.00 | $44.01 | 0 | 0 |
| $0.11 | 0 | 28 | $125.00 | $48.95 | 0 | 0 |
| $0.07 | 0 | 435 | $130.00 | $53.92 | 0 | 0 |
| $0.04 | 0 | 4 | $135.00 | $58.91 | 0 | 0 |
| $0.09 | 2 | 3 | $140.00 | $63.91 | 0 | 0 |
| $0.02 | 0 | 1 | $145.00 | $68.91 | 0 | 0 |
| $0.01 | 0 | 21 | $150.00 | $73.91 | 0 | 0 |
| $0.01 | 0 | 0 | $155.00 | $78.91 | 0 | 0 |
| $0.01 | 1 | 9 | $160.00 | $83.91 | 0 | 0 |
| $0.00 | 0 | 1 | $165.00 | $88.91 | 0 | 0 |
| $0.00 | 0 | 4 | $170.00 | $93.91 | 0 | 0 |
| $0.00 | 0 | 2 | $175.00 | $98.91 | 0 | 0 |
| $0.00 | 0 | 22 | $180.00 | $103.91 | 0 | 0 |
Nov 6, 2026 (80个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $56.44 | 0 | 0 | $20.00 | $0.35 | 0 | 0 |
| $51.49 | 0 | 0 | $25.00 | $0.40 | 0 | 0 |
| $46.54 | 0 | 0 | $30.00 | $0.44 | 0 | 0 |
| $41.59 | 0 | 0 | $35.00 | $0.48 | 0 | 1 |
| $36.65 | 0 | 0 | $40.00 | $0.23 | 3 | 0 |
| $31.70 | 0 | 0 | $45.00 | $0.56 | 13 | 57 |
| $27.07 | 0 | 1 | $50.00 | $0.93 | 0 | 18 |
| $22.46 | 0 | 1 | $55.00 | $2.28 | 7 | 85 |
| $18.33 | 0 | 8 | $60.00 | $3.49 | 102 | 96 |
| $17.57 | 0 | 0 | $61.00 | $3.88 | 2 | 1 |
| $10.60 | 20 | 0 | $62.00 | $4.58 | 10 | 1 |
| $10.05 | 12 | 0 | $63.00 | $5.02 | 14 | 0 |
| $9.50 | 47 | 0 | $64.00 | $5.62 | 24 | 2 |
| $8.90 | 8 | 20 | $65.00 | $6.07 | 21 | 414 |
| $13.90 | 0 | 0 | $66.00 | $5.20 | 2 | 1 |
| $13.22 | 0 | 0 | $67.00 | $7.15 | 40 | 4 |
| $7.40 | 11 | 0 | $68.00 | $7.70 | 65 | 12 |
| $7.35 | 1 | 1 | $69.00 | $8.27 | 34 | 2 |
| $8.27 | 2 | 32 | $70.00 | $8.82 | 195 | 87 |
| $7.15 | 48 | 0 | $71.00 | $6.98 | 6 | 0 |
| $7.00 | 1 | 4 | $72.00 | $9.15 | 10 | 0 |
| $6.05 | 1 | 1 | $73.00 | $9.47 | 5 | 1 |
| $9.34 | 0 | 0 | $74.00 | $7.14 | 0 | 0 |
| $5.40 | 22 | 6 | $75.00 | $11.15 | 3 | 172 |
| $5.05 | 3 | 0 | $76.00 | $11.05 | 19 | 4 |
| $7.83 | 0 | 2 | $77.00 | $12.70 | 4 | 30 |
| $7.40 | 0 | 1 | $78.00 | $9.20 | 0 | 163 |
| $6.98 | 0 | 2 | $79.00 | $14.06 | 2 | 45 |
| $3.40 | 27 | 21 | $80.00 | $13.75 | 2 | 73 |
| $6.13 | 0 | 5 | $81.00 | $10.92 | 0 | 49 |
| $5.70 | 0 | 13 | $82.00 | $16.57 | 3 | 51 |
| $5.30 | 0 | 13 | $83.00 | $17.37 | 17 | 20 |
| $5.02 | 0 | 25 | $84.00 | $12.81 | 0 | 47 |
| $3.70 | 5 | 100 | $85.00 | $13.54 | 0 | 50 |
| $3.00 | 1 | 1,040 | $86.00 | $18.80 | 3 | 48 |
| $2.06 | 71 | 8 | $87.00 | $14.99 | 0 | 36 |
| $4.00 | 0 | 15 | $88.00 | $15.78 | 0 | 35 |
| $1.76 | 1 | 13 | $89.00 | $16.57 | 0 | 132 |
| $1.70 | 4 | 178 | $90.00 | $23.24 | 5 | 121 |
| $3.37 | 0 | 45 | $91.00 | $18.15 | 0 | 39 |
| $3.16 | 0 | 23 | $92.00 | $23.64 | 2 | 13 |
| $2.95 | 0 | 15 | $93.00 | $19.73 | 0 | 25 |
| $1.16 | 2 | 4 | $94.00 | $20.52 | 0 | 21 |
| $1.14 | 3 | 114 | $95.00 | $27.87 | 2 | 21 |
| $1.62 | 3 | 2 | $96.00 | $22.10 | 0 | 5 |
| $2.11 | 0 | 13 | $97.00 | $22.89 | 0 | 6 |
| $1.90 | 0 | 8 | $98.00 | $23.68 | 0 | 2 |
| $1.69 | 0 | 26 | $99.00 | $24.47 | 0 | 9 |
| $1.21 | 100 | 266 | $100.00 | $25.34 | 0 | 11 |
| $1.51 | 0 | 2 | $101.00 | $26.28 | 0 | 1 |
| $1.45 | 0 | 4 | $102.00 | $27.22 | 0 | 1 |
| $1.39 | 0 | 16 | $103.00 | $28.17 | 0 | 0 |
| $1.33 | 0 | 21 | $104.00 | $29.11 | 0 | 0 |
| $1.28 | 0 | 42 | $105.00 | $30.05 | 0 | 6 |
| $1.22 | 0 | 65 | $106.00 | $30.99 | 0 | 2 |
| $1.16 | 0 | 3 | $107.00 | $31.94 | 0 | 0 |
| $1.11 | 0 | 2 | $108.00 | $32.88 | 0 | 0 |
| $1.05 | 0 | 3 | $109.00 | $33.82 | 0 | 0 |
| $0.40 | 4 | 469 | $110.00 | $34.77 | 0 | 0 |
| $0.94 | 0 | 0 | $111.00 | $35.71 | 0 | 0 |
| $0.88 | 0 | 4 | $112.00 | $36.65 | 0 | 0 |
| $0.82 | 0 | 14 | $113.00 | $37.60 | 0 | 0 |
| $0.77 | 0 | 14 | $114.00 | $38.54 | 0 | 0 |
| $0.72 | 0 | 18 | $115.00 | $39.49 | 0 | 0 |
| $0.67 | 0 | 2 | $116.00 | $40.45 | 0 | 0 |
| $0.62 | 0 | 6 | $117.00 | $41.40 | 0 | 0 |
| $0.58 | 0 | 1 | $118.00 | $42.36 | 0 | 0 |
| $0.51 | 0 | 27 | $120.00 | $44.29 | 0 | 0 |
| $0.15 | 2 | 2 | $125.00 | $49.14 | 0 | 0 |
| $0.76 | 4 | 7 | $130.00 | $54.04 | 0 | 0 |
| $0.18 | 0 | 0 | $135.00 | $58.98 | 0 | 0 |
| $0.12 | 0 | 0 | $140.00 | $63.94 | 0 | 0 |
| $0.09 | 0 | 0 | $145.00 | $68.92 | 0 | 0 |
| $0.99 | 2 | 3 | $150.00 | $73.91 | 0 | 0 |
| $0.04 | 0 | 1 | $155.00 | $78.91 | 0 | 0 |
| $0.03 | 0 | 35 | $160.00 | $83.91 | 0 | 0 |
| $0.02 | 0 | 1 | $165.00 | $88.91 | 0 | 0 |
| $0.01 | 0 | 0 | $170.00 | $93.91 | 0 | 0 |
| $0.01 | 0 | 0 | $175.00 | $98.91 | 0 | 0 |
| $0.01 | 0 | 37 | $180.00 | $103.91 | 0 | 0 |
Nov 13, 2026 (64个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $56.09 | 0 | 0 | $20.00 | $0.00 | 0 | 0 |
| $51.09 | 0 | 0 | $25.00 | $0.02 | 0 | 0 |
| $41.75 | 5 | 0 | $30.00 | $0.12 | 1 | 0 |
| $41.31 | 0 | 0 | $35.00 | $0.26 | 0 | 0 |
| $36.66 | 0 | 0 | $40.00 | $0.29 | 2 | 0 |
| $32.15 | 0 | 0 | $45.00 | $1.09 | 0 | 52 |
| $27.63 | 0 | 0 | $50.00 | $1.31 | 3 | 1 |
| $23.12 | 0 | 0 | $55.00 | $2.81 | 3 | 1 |
| $18.94 | 0 | 1 | $60.00 | $4.20 | 26 | 156 |
| $18.15 | 0 | 0 | $61.00 | $4.88 | 33 | 22 |
| $17.36 | 0 | 0 | $62.00 | $5.32 | 22 | 20 |
| $16.65 | 0 | 0 | $63.00 | $5.77 | 37 | 4 |
| $11.76 | 1 | 15 | $64.00 | $5.83 | 24 | 2 |
| $11.23 | 2 | 5 | $65.00 | $6.25 | 10 | 71 |
| $9.28 | 5 | 2 | $66.00 | $6.65 | 14 | 2 |
| $13.95 | 0 | 3 | $67.00 | $7.57 | 109 | 4 |
| $8.68 | 14 | 10 | $68.00 | $8.07 | 126 | 1 |
| $8.08 | 5 | 0 | $69.00 | $8.91 | 52 | 5 |
| $7.96 | 3 | 15 | $70.00 | $9.49 | 29 | 62 |
| $11.61 | 0 | 0 | $71.00 | $8.13 | 10 | 3 |
| $6.30 | 1 | 0 | $72.00 | $8.91 | 32 | 3 |
| $10.47 | 0 | 0 | $73.00 | $9.51 | 32 | 6 |
| $10.02 | 0 | 1 | $74.00 | $7.89 | 0 | 0 |
| $5.95 | 5 | 50 | $75.00 | $8.43 | 0 | 66 |
| $9.11 | 0 | 0 | $76.00 | $8.98 | 0 | 0 |
| $5.10 | 8 | 13 | $77.00 | $9.52 | 0 | 46 |
| $8.20 | 0 | 9 | $78.00 | $10.07 | 0 | 51 |
| $7.78 | 0 | 5 | $79.00 | $14.80 | 1 | 58 |
| $3.85 | 2 | 26 | $80.00 | $14.58 | 2 | 63 |
| $6.94 | 0 | 26 | $81.00 | $11.80 | 0 | 120 |
| $6.52 | 0 | 7 | $82.00 | $12.38 | 0 | 124 |
| $6.17 | 0 | 8 | $83.00 | $13.03 | 0 | 153 |
| $5.83 | 0 | 10 | $84.00 | $13.68 | 0 | 129 |
| $2.90 | 2 | 45 | $85.00 | $14.33 | 0 | 35 |
| $5.14 | 0 | 5 | $86.00 | $14.98 | 0 | 58 |
| $2.75 | 3 | 2 | $87.00 | $15.64 | 0 | 47 |
| $4.57 | 0 | 2 | $88.00 | $16.41 | 0 | 52 |
| $4.35 | 0 | 10 | $89.00 | $17.19 | 0 | 54 |
| $2.23 | 2 | 119 | $90.00 | $17.97 | 0 | 30 |
| $3.91 | 0 | 17 | $91.00 | $18.75 | 0 | 22 |
| $1.60 | 1 | 5 | $92.00 | $19.52 | 0 | 24 |
| $3.47 | 0 | 4 | $93.00 | $20.30 | 0 | 0 |
| $3.25 | 0 | 0 | $94.00 | $21.08 | 0 | 0 |
| $1.85 | 1 | 14 | $95.00 | $21.86 | 0 | 5 |
| $2.85 | 0 | 0 | $96.00 | $22.67 | 0 | 0 |
| $2.66 | 0 | 4 | $97.00 | $23.48 | 0 | 1 |
| $2.47 | 0 | 1 | $98.00 | $24.29 | 0 | 0 |
| $1.18 | 2 | 0 | $99.00 | $25.11 | 0 | 1 |
| $1.15 | 1 | 20 | $100.00 | $32.77 | 7 | 7 |
| $1.91 | 0 | 13 | $101.00 | $26.73 | 0 | 0 |
| $1.64 | 0 | 19 | $105.00 | $30.45 | 0 | 0 |
| $1.32 | 0 | 63 | $110.00 | $35.13 | 0 | 1 |
| $1.30 | 0 | 3 | $115.00 | $40.10 | 0 | 0 |
| $1.29 | 0 | 45 | $120.00 | $45.08 | 0 | 0 |
| $1.27 | 0 | 2 | $125.00 | $50.05 | 0 | 0 |
| $1.25 | 0 | 1 | $130.00 | $55.03 | 0 | 0 |
| $1.23 | 0 | 0 | $135.00 | $60.00 | 0 | 0 |
| $1.22 | 0 | 15 | $140.00 | $64.97 | 0 | 0 |
| $1.20 | 0 | 0 | $145.00 | $69.95 | 0 | 0 |
| $1.18 | 0 | 0 | $150.00 | $74.93 | 0 | 0 |
| $1.16 | 0 | 0 | $155.00 | $79.90 | 0 | 0 |
| $1.15 | 0 | 0 | $160.00 | $84.88 | 0 | 0 |
| $1.13 | 0 | 0 | $165.00 | $89.85 | 0 | 0 |
| $1.11 | 0 | 0 | $170.00 | $94.83 | 0 | 0 |
期权链仅覆盖最近6个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 13:44，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 20:02:13 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
哈特八矿业 讨论区 0 条评论