IonQ量子计算
IONQ
31.28
-3.07
-8.94%
IonQ量子计算
US · IONQ
#1051 按市值排名
上市于 1970
31.28
-3.07
-8.94%
实时 - 追踪5344个代码 - 心跳于310秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
35486 30601
■ 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91.39%——对应一个标准差的波动区间大约为$23.51–$39.05。
期权隐含区间（约68%概率），27天
$23.51现价 $31.28$39.05
分析师目标价区间（约12个月）
$49.00均值 $72.10$100.00
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 23 $20.00 | 看跌 | $0.02 | 6,111 | 1,016 | 146.91% |
| Oct 23 $29.00 | 看跌 | $0.42 | 5,734 | 9,084 | 75.91% |
| Oct 30 $24.00 | 看跌 | $0.07 | 5,003 | 8 | 82.46% |
| Oct 2 $45.00 | 看涨 | $0.37 | 4,011 | 3,455 | 146.73% |
| Oct 23 $35.00 | 看涨 | $0.33 | 1,888 | 723 | 77.88% |
| Oct 16 $34.50 | 看涨 | $0.20 | 1,549 | 1,047 | 147.88% |
| Oct 9 $40.00 | 看涨 | $0.03 | 1,323 | 1,123 | 65.72% |
| Oct 2 $44.50 | 看涨 | $0.54 | 1,300 | 1,276 | 145.70% |
| Oct 2 $46.00 | 看涨 | $0.18 | 1,222 | 3,405 | 154.92% |
| Oct 2 $47.00 | 看涨 | $0.09 | 1,210 | 3,089 | 163.65% |
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 (57个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $23.90 | 0 | 15 | $20.00 | $0.00 | 0 | 0 |
| $18.72 | 5 | 2 | $25.00 | $0.00 | 0 | 1,432 |
| $16.83 | 9 | 9 | $27.00 | $0.00 | 0 | 0 |
| $15.92 | 358 | 326 | $28.00 | $0.22 | 1 | 1 |
| $15.49 | 351 | 326 | $28.50 | $0.32 | 1 | 1 |
| $14.94 | 121 | 127 | $29.00 | $0.00 | 0 | 1 |
| $14.60 | 177 | 121 | $29.50 | $0.00 | 0 | 0 |
| $14.31 | 68 | 71 | $30.00 | $0.01 | 0 | 699 |
| $13.79 | 23 | 23 | $30.50 | $0.01 | 0 | 0 |
| $13.36 | 28 | 22 | $31.00 | $0.01 | 0 | 37 |
| $12.82 | 13 | 9 | $31.50 | $0.01 | 0 | 2 |
| $12.39 | 8 | 17 | $32.00 | $0.02 | 0 | 231 |
| $11.91 | 3 | 14 | $32.50 | $0.02 | 0 | 90 |
| $11.42 | 5 | 12 | $33.00 | $0.03 | 12 | 1,804 |
| $10.92 | 4 | 8 | $33.50 | $0.03 | 0 | 16 |
| $10.41 | 2 | 14 | $34.00 | $0.03 | 0 | 132 |
| $9.26 | 1 | 33 | $34.50 | $0.03 | 0 | 111 |
| $9.85 | 1 | 185 | $35.00 | $0.03 | 11 | 624 |
| $8.44 | 0 | 10 | $35.50 | $0.19 | 1 | 81 |
| $8.26 | 5 | 270 | $36.00 | $0.04 | 0 | 321 |
| $7.90 | 4 | 13 | $36.50 | $0.01 | 4 | 126 |
| $7.00 | 3 | 201 | $37.00 | $0.02 | 4 | 276 |
| $6.46 | 0 | 13 | $37.50 | $0.01 | 1 | 169 |
| $6.10 | 23 | 209 | $38.00 | $0.03 | 13 | 290 |
| $5.99 | 1 | 27 | $38.50 | $0.22 | 1 | 210 |
| $5.18 | 259 | 696 | $39.00 | $0.01 | 3 | 362 |
| $5.02 | 3 | 46 | $39.50 | $0.07 | 6 | 270 |
| $4.10 | 48 | 982 | $40.00 | $0.05 | 135 | 1,448 |
| $4.27 | 4 | 167 | $40.50 | $0.01 | 11 | 255 |
| $3.03 | 46 | 306 | $41.00 | $0.03 | 137 | 1,012 |
| $2.80 | 14 | 126 | $41.50 | $0.07 | 65 | 1,310 |
| $2.05 | 249 | 1,016 | $42.00 | $0.11 | 195 | 1,736 |
| $1.90 | 181 | 396 | $42.50 | $0.20 | 276 | 557 |
| $1.30 | 263 | 1,534 | $43.00 | $0.34 | 322 | 982 |
| $1.05 | 166 | 189 | $43.50 | $0.56 | 385 | 721 |
| $0.71 | 888 | 971 | $44.00 | $0.70 | 903 | 958 |
| $0.54 | 1,300 | 1,276 | $44.50 | $1.05 | 391 | 329 |
| $0.37 | 4,011 | 3,455 | $45.00 | $1.40 | 273 | 1,507 |
| $0.25 | 521 | 1,543 | $45.50 | $1.46 | 40 | 592 |
| $0.18 | 1,222 | 3,405 | $46.00 | $2.10 | 184 | 622 |
| $0.12 | 333 | 917 | $46.50 | $2.41 | 12 | 217 |
| $0.09 | 1,210 | 3,089 | $47.00 | $3.30 | 10 | 281 |
| $0.07 | 221 | 886 | $47.50 | $3.73 | 1 | 62 |
| $0.05 | 721 | 3,380 | $48.00 | $4.27 | 0 | 75 |
| $0.05 | 63 | 330 | $48.50 | $4.74 | 0 | 12 |
| $0.03 | 202 | 570 | $49.00 | $5.22 | 1 | 300 |
| $0.02 | 268 | 446 | $49.50 | $5.65 | 1 | 19 |
| $0.02 | 473 | 6,015 | $50.00 | $6.18 | 0 | 0 |
| $0.01 | 56 | 1,763 | $51.00 | $7.50 | 18 | 0 |
| $0.01 | 27 | 555 | $52.00 | $8.50 | 18 | 0 |
| $0.01 | 27 | 1,006 | $53.00 | $9.15 | 0 | 0 |
| $0.02 | 0 | 490 | $54.00 | $10.14 | 0 | 0 |
| $0.01 | 10 | 956 | $55.00 | $11.00 | 3 | 1 |
| $0.01 | 0 | 122 | $56.00 | $12.14 | 0 | 0 |
| $0.01 | 6 | 1,257 | $60.00 | $16.14 | 0 | 0 |
| $0.10 | 3 | 499 | $65.00 | $21.14 | 0 | 0 |
| $0.00 | 0 | 108 | $70.00 | $26.14 | 0 | 0 |
Oct 9, 2026 (58个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $19.46 | 0 | 1 | $20.00 | $0.00 | 0 | 4 |
| $14.46 | 0 | 4 | $25.00 | $0.00 | 0 | 41 |
| $12.45 | 3 | 3 | $27.00 | $0.00 | 0 | 26 |
| $11.48 | 2 | 8 | $28.00 | $0.00 | 0 | 6 |
| $10.51 | 2 | 10 | $29.00 | $0.00 | 0 | 19 |
| $9.55 | 3 | 29 | $30.00 | $0.00 | 0 | 649 |
| $8.50 | 3 | 12 | $31.00 | $0.00 | 0 | 1,547 |
| $7.47 | 6 | 12 | $32.00 | $0.00 | 0 | 1,736 |
| $7.04 | 5 | 31 | $32.50 | $0.00 | 0 | 1 |
| $6.46 | 0 | 31 | $33.00 | $0.00 | 0 | 119 |
| $6.17 | 2 | 28 | $33.50 | $0.00 | 0 | 4 |
| $5.72 | 2 | 24 | $34.00 | $0.00 | 0 | 146 |
| $4.96 | 0 | 23 | $34.50 | $0.00 | 0 | 4 |
| $4.70 | 9 | 39 | $35.00 | $0.25 | 1 | 201 |
| $4.20 | 1 | 21 | $35.50 | $0.00 | 0 | 7 |
| $3.47 | 0 | 47 | $36.00 | $0.05 | 3 | 150 |
| $2.98 | 0 | 27 | $36.50 | $0.01 | 2 | 38 |
| $2.49 | 0 | 103 | $37.00 | $0.03 | 17 | 320 |
| $1.90 | 24 | 92 | $37.50 | $0.07 | 0 | 34 |
| $1.20 | 30 | 155 | $38.00 | $0.01 | 47 | 418 |
| $1.10 | 5 | 127 | $38.50 | $0.02 | 48 | 134 |
| $0.49 | 142 | 358 | $39.00 | $0.10 | 728 | 934 |
| $0.15 | 780 | 132 | $39.50 | $0.34 | 486 | 790 |
| $0.03 | 1,323 | 1,123 | $40.00 | $0.70 | 157 | 2,689 |
| $0.01 | 310 | 679 | $40.50 | $1.25 | 22 | 797 |
| $0.01 | 449 | 826 | $41.00 | $1.72 | 156 | 1,110 |
| $0.02 | 22 | 710 | $41.50 | $2.16 | 21 | 402 |
| $0.01 | 55 | 1,504 | $42.00 | $2.69 | 82 | 1,518 |
| $0.01 | 34 | 1,369 | $42.50 | $3.26 | 12 | 498 |
| $0.01 | 36 | 1,208 | $43.00 | $3.85 | 6 | 144 |
| $0.01 | 5 | 790 | $43.50 | $4.23 | 4 | 3 |
| $0.02 | 164 | 2,659 | $44.00 | $4.69 | 1 | 7 |
| $0.02 | 18 | 955 | $44.50 | $5.06 | 0 | 0 |
| $0.01 | 59 | 2,640 | $45.00 | $5.56 | 0 | 12 |
| $0.03 | 13 | 1,610 | $45.50 | $6.05 | 0 | 0 |
| $0.01 | 229 | 1,760 | $46.00 | $6.55 | 0 | 42 |
| $0.01 | 2 | 1,144 | $46.50 | $7.05 | 0 | 4 |
| $0.02 | 11 | 1,828 | $47.00 | $7.55 | 0 | 14 |
| $0.01 | 15 | 768 | $47.50 | $8.05 | 0 | 0 |
| $0.01 | 30 | 878 | $48.00 | $8.28 | 1 | 2 |
| $0.01 | 5 | 247 | $48.50 | $8.71 | 1 | 10 |
| $0.01 | 4 | 2,212 | $49.00 | $9.55 | 0 | 12 |
| $0.01 | 1 | 112 | $49.50 | $10.05 | 0 | 0 |
| $0.01 | 16 | 2,207 | $50.00 | $10.32 | 2 | 25 |
| $0.26 | 1 | 552 | $51.00 | $11.27 | 2 | 1 |
| $0.00 | 0 | 484 | $52.00 | $12.55 | 0 | 0 |
| $0.01 | 1 | 256 | $53.00 | $13.55 | 0 | 0 |
| $0.00 | 0 | 66 | $54.00 | $14.55 | 0 | 0 |
| $0.01 | 5 | 495 | $55.00 | $15.55 | 0 | 0 |
| $0.00 | 0 | 28 | $56.00 | $16.55 | 0 | 0 |
| $0.00 | 0 | 2 | $57.00 | $17.55 | 0 | 0 |
| $0.00 | 0 | 1 | $58.00 | $18.55 | 0 | 0 |
| $0.00 | 0 | 0 | $59.00 | $19.55 | 0 | 0 |
| $0.00 | 0 | 600 | $60.00 | $20.55 | 0 | 0 |
| $0.00 | 0 | 1 | $61.00 | $21.55 | 0 | 0 |
| $0.00 | 0 | 0 | $62.00 | $22.55 | 0 | 0 |
| $0.00 | 0 | 24 | $65.00 | $25.55 | 0 | 0 |
| $0.00 | 0 | 50 | $70.00 | $30.55 | 0 | 0 |
Oct 16, 2026 (78个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $24.35 | 0 | 31 | $10.00 | $0.00 | 0 | 6 |
| $21.85 | 0 | 32 | $12.50 | $0.00 | 0 | 5 |
| $19.35 | 0 | 16 | $15.00 | $0.00 | 0 | 1,297 |
| $16.85 | 0 | 85 | $17.50 | $0.00 | 0 | 128 |
| $12.84 | 0 | 6 | $19.00 | $0.00 | 0 | 1 |
| $14.35 | 0 | 69 | $20.00 | $0.00 | 0 | 350 |
| $10.84 | 0 | 0 | $21.00 | $0.00 | 0 | 3 |
| $9.84 | 0 | 0 | $22.00 | $0.00 | 0 | 2 |
| $11.85 | 0 | 33 | $22.50 | $0.00 | 0 | 8,814 |
| $8.84 | 0 | 0 | $23.00 | $0.00 | 0 | 2 |
| $7.84 | 0 | 1 | $24.00 | $0.00 | 0 | 3 |
| $8.75 | 1 | 213 | $25.00 | $0.00 | 0 | 18,425 |
| $5.84 | 0 | 2 | $26.00 | $0.00 | 0 | 1 |
| $4.84 | 0 | 0 | $27.00 | $0.00 | 0 | 197 |
| $3.84 | 0 | 3 | $28.00 | $0.00 | 0 | 5 |
| $4.00 | 1 | 26 | $29.00 | $0.00 | 0 | 1,004 |
| $3.55 | 17 | 1,960 | $30.00 | $0.01 | 9 | 10,103 |
| $2.00 | 2 | 390 | $31.00 | $0.01 | 10 | 1,328 |
| $1.35 | 45 | 1,445 | $32.00 | $0.11 | 134 | 772 |
| $1.20 | 76 | 619 | $32.50 | $0.20 | 43 | 478 |
| $0.55 | 200 | 1,345 | $33.00 | $0.37 | 28 | 412 |
| $0.35 | 239 | 345 | $33.50 | $0.63 | 56 | 171 |
| $0.19 | 379 | 688 | $34.00 | $1.06 | 24 | 1,613 |
| $0.20 | 1,549 | 1,047 | $34.50 | $1.38 | 1 | 659 |
| $0.08 | 350 | 4,746 | $35.00 | $1.82 | 32 | 5,477 |
| $0.08 | 3 | 1,431 | $35.50 | $1.44 | 0 | 369 |
| $0.02 | 1 | 1,899 | $36.00 | $2.77 | 4 | 842 |
| $0.03 | 68 | 2,442 | $36.50 | $2.28 | 0 | 444 |
| $0.01 | 2 | 1,876 | $37.00 | $3.35 | 15 | 1,045 |
| $0.05 | 0 | 1,988 | $37.50 | $4.35 | 1 | 374 |
| $0.01 | 26 | 1,318 | $38.00 | $3.69 | 0 | 1,715 |
| $0.02 | 1 | 550 | $38.50 | $4.18 | 0 | 212 |
| $0.01 | 2 | 1,982 | $39.00 | $4.68 | 0 | 1,343 |
| $0.01 | 0 | 641 | $39.50 | $5.18 | 0 | 489 |
| $0.01 | 0 | 10,506 | $40.00 | $7.00 | 1 | 7,891 |
| $0.01 | 0 | 532 | $40.50 | $7.22 | 5 | 92 |
| $0.01 | 0 | 2,114 | $41.00 | $7.75 | 14 | 131 |
| $0.01 | 0 | 487 | $41.50 | $8.23 | 13 | 9 |
| $0.01 | 0 | 2,519 | $42.00 | $8.73 | 36 | 24 |
| $0.01 | 2 | 607 | $42.50 | $9.23 | 47 | 35 |
| $0.04 | 2 | 1,477 | $43.00 | $9.65 | 54 | 56 |
| $0.01 | 0 | 328 | $43.50 | $10.25 | 54 | 85 |
| $0.00 | 0 | 918 | $44.00 | $9.67 | 0 | 20 |
| $0.00 | 0 | 54 | $44.50 | $10.17 | 0 | 9 |
| $0.04 | 4 | 9,296 | $45.00 | $12.12 | 15 | 69 |
| $0.00 | 0 | 163 | $45.50 | $12.57 | 15 | 3 |
| $0.01 | 2 | 2,363 | $46.00 | $11.67 | 0 | 114 |
| $0.00 | 0 | 89 | $46.50 | $12.17 | 0 | 1 |
| $0.00 | 0 | 2,308 | $47.00 | $12.67 | 0 | 4 |
| $0.00 | 0 | 134 | $47.50 | $13.17 | 0 | 1 |
| $0.00 | 0 | 762 | $48.00 | $13.66 | 0 | 6 |
| $0.00 | 0 | 93 | $48.50 | $14.16 | 0 | 1 |
| $0.00 | 0 | 153 | $49.00 | $14.66 | 0 | 0 |
| $0.00 | 0 | 110 | $49.50 | $15.16 | 0 | 3 |
| $0.00 | 0 | 7,317 | $50.00 | $15.66 | 0 | 5 |
| $0.00 | 0 | 72 | $51.00 | $16.66 | 0 | 4 |
| $0.00 | 0 | 13 | $52.00 | $17.66 | 0 | 4 |
| $0.00 | 0 | 18 | $53.00 | $18.66 | 0 | 0 |
| $0.00 | 0 | 411 | $54.00 | $19.66 | 0 | 5 |
| $0.04 | 2 | 4,155 | $55.00 | $20.66 | 0 | 0 |
| $0.00 | 0 | 5 | $56.00 | $21.66 | 0 | 0 |
| $0.00 | 0 | 4,042 | $60.00 | $25.66 | 0 | 2 |
| $0.01 | 1 | 1,953 | $65.00 | $30.66 | 0 | 0 |
| $0.00 | 0 | 2,972 | $70.00 | $35.66 | 0 | 0 |
| $0.00 | 0 | 2,951 | $75.00 | $40.66 | 0 | 0 |
| $0.00 | 0 | 1,504 | $80.00 | $45.66 | 0 | 0 |
| $0.00 | 0 | 2,392 | $85.00 | $50.66 | 0 | 0 |
| $0.00 | 0 | 1,107 | $90.00 | $55.66 | 0 | 0 |
| $0.00 | 0 | 580 | $95.00 | $60.66 | 0 | 0 |
| $0.00 | 0 | 2,271 | $100.00 | $65.66 | 0 | 0 |
| $0.00 | 0 | 269 | $105.00 | $70.66 | 0 | 0 |
| $0.00 | 0 | 516 | $110.00 | $75.66 | 0 | 0 |
| $0.00 | 0 | 34 | $115.00 | $80.66 | 0 | 0 |
| $0.00 | 0 | 16 | $120.00 | $85.66 | 0 | 0 |
| $0.00 | 0 | 31 | $125.00 | $90.66 | 0 | 0 |
| $0.00 | 0 | 11 | $130.00 | $95.66 | 0 | 0 |
| $0.00 | 0 | 2 | $135.00 | $100.66 | 0 | 0 |
| $0.00 | 0 | 355 | $140.00 | $105.65 | 0 | 0 |
Oct 23, 2026 (60个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $14.35 | 0 | 1 | $20.00 | $0.02 | 6,111 | 1,016 |
| $12.35 | 0 | 0 | $22.00 | $0.10 | 2 | 0 |
| $11.35 | 0 | 0 | $23.00 | $0.00 | 0 | 0 |
| $10.35 | 0 | 0 | $24.00 | $0.01 | 0 | 0 |
| $7.06 | 8 | 2 | $25.00 | $0.08 | 141 | 730 |
| $6.11 | 3 | 1 | $26.00 | $0.08 | 24 | 50 |
| $4.46 | 2 | 10 | $27.00 | $0.12 | 59 | 1,043 |
| $5.21 | 15 | 15 | $28.00 | $0.24 | 270 | 254 |
| $3.09 | 38 | 2 | $29.00 | $0.42 | 5,734 | 9,084 |
| $2.80 | 6 | 2 | $29.50 | $0.58 | 149 | 86 |
| $1.95 | 113 | 66 | $30.00 | $0.73 | 872 | 578 |
| $1.80 | 2 | 8 | $30.50 | $0.94 | 312 | 68 |
| $1.32 | 73 | 238 | $31.00 | $1.09 | 560 | 285 |
| $1.12 | 157 | 194 | $31.50 | $1.40 | 301 | 86 |
| $0.96 | 447 | 251 | $32.00 | $1.69 | 693 | 441 |
| $0.74 | 533 | 132 | $32.50 | $1.91 | 343 | 78 |
| $0.63 | 587 | 240 | $33.00 | $2.30 | 327 | 725 |
| $0.49 | 541 | 114 | $33.50 | $2.50 | 63 | 14 |
| $0.40 | 972 | 234 | $34.00 | $3.15 | 1,143 | 870 |
| $0.32 | 136 | 122 | $34.50 | $3.67 | 45 | 79 |
| $0.33 | 1,888 | 723 | $35.00 | $3.77 | 42 | 3,628 |
| $0.23 | 31 | 69 | $35.50 | $4.26 | 32 | 15 |
| $0.18 | 434 | 972 | $36.00 | $4.83 | 51 | 292 |
| $0.15 | 219 | 295 | $36.50 | $5.36 | 9 | 83 |
| $0.13 | 367 | 1,055 | $37.00 | $5.85 | 18 | 445 |
| $0.09 | 4 | 27 | $37.50 | $6.27 | 8 | 10 |
| $0.07 | 73 | 616 | $38.00 | $6.67 | 40 | 280 |
| $0.08 | 15 | 79 | $38.50 | $6.57 | 3 | 62 |
| $0.05 | 19 | 162 | $39.00 | $8.14 | 34 | 372 |
| $0.08 | 3 | 253 | $39.50 | $7.67 | 1 | 42 |
| $0.05 | 920 | 2,289 | $40.00 | $8.56 | 24 | 387 |
| $0.05 | 35 | 143 | $40.50 | $7.52 | 4 | 29 |
| $0.05 | 22 | 1,342 | $41.00 | $8.43 | 17 | 221 |
| $0.05 | 14 | 89 | $41.50 | $7.38 | 0 | 8 |
| $0.03 | 26 | 478 | $42.00 | $9.40 | 4 | 92 |
| $0.07 | 0 | 28 | $42.50 | $8.34 | 0 | 17 |
| $0.02 | 8 | 2,350 | $43.00 | $11.48 | 2 | 47 |
| $0.04 | 17 | 102 | $43.50 | $9.34 | 0 | 17 |
| $0.03 | 7 | 260 | $44.00 | $12.69 | 3 | 28 |
| $0.07 | 0 | 61 | $44.50 | $10.33 | 0 | 2 |
| $0.01 | 8 | 1,300 | $45.00 | $10.83 | 0 | 118 |
| $0.06 | 0 | 95 | $45.50 | $11.33 | 0 | 16 |
| $0.02 | 15 | 226 | $46.00 | $11.83 | 0 | 2 |
| $0.06 | 0 | 29 | $46.50 | $12.33 | 0 | 2 |
| $0.05 | 3 | 835 | $47.00 | $12.83 | 0 | 1 |
| $0.06 | 0 | 26 | $47.50 | $13.33 | 0 | 1 |
| $0.03 | 4 | 848 | $48.00 | $16.61 | 5 | 175 |
| $0.06 | 0 | 28 | $48.50 | $14.32 | 0 | 0 |
| $0.02 | 3 | 1,573 | $49.00 | $14.82 | 0 | 0 |
| $0.06 | 0 | 20 | $49.50 | $15.32 | 0 | 1 |
| $0.01 | 43 | 621 | $50.00 | $15.82 | 0 | 0 |
| $0.05 | 0 | 125 | $51.00 | $16.82 | 0 | 0 |
| $0.01 | 12 | 94 | $52.00 | $17.81 | 0 | 0 |
| $0.04 | 2 | 63 | $53.00 | $18.81 | 0 | 0 |
| $0.05 | 0 | 63 | $54.00 | $19.81 | 0 | 0 |
| $0.05 | 0 | 514 | $55.00 | $22.17 | 1 | 0 |
| $0.05 | 0 | 31 | $56.00 | $21.80 | 0 | 0 |
| $0.02 | 1 | 369 | $60.00 | $25.79 | 0 | 0 |
| $0.03 | 0 | 68 | $65.00 | $30.78 | 0 | 0 |
| $0.02 | 0 | 26 | $70.00 | $35.77 | 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 | |
| $14.50 | 0 | 1 | $20.00 | $0.20 | 2 | 24 |
| $12.51 | 0 | 0 | $22.00 | $0.14 | 0 | 0 |
| $11.51 | 0 | 0 | $23.00 | $0.14 | 0 | 0 |
| $10.51 | 0 | 0 | $24.00 | $0.07 | 5,003 | 8 |
| $9.51 | 0 | 2 | $25.00 | $0.13 | 11 | 38 |
| $8.52 | 0 | 0 | $26.00 | $0.14 | 0 | 5 |
| $5.86 | 2 | 0 | $27.00 | $0.47 | 35 | 50 |
| $5.03 | 2 | 0 | $28.00 | $0.56 | 44 | 55 |
| $5.00 | 1 | 1 | $29.00 | $0.79 | 35 | 2,310 |
| $3.95 | 3 | 131 | $30.00 | $1.20 | 260 | 1,213 |
| $1.89 | 277 | 61 | $31.00 | $1.65 | 335 | 259 |
| $1.40 | 141 | 737 | $32.00 | $2.14 | 161 | 251 |
| $1.05 | 472 | 400 | $33.00 | $2.67 | 166 | 2,840 |
| $0.78 | 95 | 695 | $34.00 | $3.50 | 16 | 313 |
| $0.57 | 251 | 3,137 | $35.00 | $4.39 | 77 | 738 |
| $0.40 | 172 | 1,185 | $36.00 | $5.20 | 39 | 2,336 |
| $0.30 | 109 | 2,095 | $37.00 | $5.87 | 26 | 478 |
| $0.25 | 166 | 345 | $38.00 | $7.06 | 3 | 519 |
| $0.25 | 22 | 37 | $38.50 | $7.00 | 2 | 6 |
| $0.20 | 21 | 236 | $39.00 | $7.63 | 16 | 224 |
| $0.41 | 2 | 35 | $39.50 | $5.66 | 0 | 4 |
| $0.14 | 664 | 717 | $40.00 | $8.70 | 14 | 560 |
| $0.14 | 1,100 | 25 | $40.50 | $6.52 | 0 | 10 |
| $0.10 | 6 | 366 | $41.00 | $9.75 | 20 | 73 |
| $0.12 | 2 | 6 | $41.50 | $7.39 | 0 | 8 |
| $0.08 | 273 | 467 | $42.00 | $10.68 | 24 | 274 |
| $0.20 | 0 | 2 | $42.50 | $8.31 | 0 | 0 |
| $0.08 | 443 | 436 | $43.00 | $8.80 | 0 | 145 |
| $0.08 | 5 | 3 | $43.50 | $9.29 | 0 | 12 |
| $0.16 | 0 | 355 | $44.00 | $10.93 | 1 | 105 |
| $0.15 | 0 | 1 | $44.50 | $10.26 | 0 | 1 |
| $0.08 | 195 | 1,788 | $45.00 | $14.28 | 3 | 255 |
| $0.05 | 1 | 651 | $46.00 | $11.73 | 0 | 39 |
| $0.04 | 4 | 417 | $47.00 | $12.71 | 0 | 1,209 |
| $0.06 | 9 | 447 | $48.00 | $13.70 | 0 | 14 |
| $0.05 | 16 | 80 | $49.00 | $16.52 | 1 | 7 |
| $0.05 | 37 | 1,804 | $50.00 | $17.05 | 1 | 17 |
| $0.05 | 0 | 137 | $51.00 | $16.68 | 0 | 0 |
| $0.05 | 0 | 60 | $52.00 | $17.67 | 0 | 0 |
| $0.10 | 1 | 123 | $53.00 | $18.67 | 0 | 0 |
| $0.05 | 0 | 20 | $54.00 | $19.67 | 0 | 0 |
| $0.03 | 7 | 825 | $55.00 | $20.67 | 0 | 0 |
| $0.04 | 0 | 563 | $60.00 | $25.66 | 0 | 1 |
| $0.04 | 0 | 138 | $65.00 | $30.66 | 0 | 0 |
| $0.03 | 0 | 136 | $70.00 | $35.65 | 0 | 0 |
Nov 6, 2026 (47个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $14.35 | 0 | 0 | $20.00 | $0.03 | 0 | 6 |
| $12.37 | 0 | 0 | $22.00 | $0.08 | 0 | 0 |
| $11.41 | 0 | 0 | $23.00 | $0.13 | 0 | 7 |
| $10.47 | 0 | 0 | $24.00 | $0.20 | 0 | 2 |
| $9.56 | 0 | 0 | $25.00 | $0.39 | 23 | 352 |
| $8.65 | 0 | 0 | $26.00 | $0.66 | 1 | 21 |
| $5.10 | 3 | 1 | $27.00 | $0.77 | 1 | 7 |
| $6.85 | 0 | 0 | $28.00 | $1.08 | 66 | 24 |
| $4.60 | 2 | 2 | $29.00 | $1.41 | 150 | 4 |
| $0.00 | 0 | 0 | $29.50 | $0.00 | 0 | 0 |
| $3.00 | 11 | 38 | $30.00 | $1.81 | 65 | 324 |
| $0.00 | 0 | 0 | $30.50 | $0.00 | 0 | 0 |
| $2.60 | 48 | 58 | $31.00 | $2.31 | 60 | 251 |
| $0.00 | 0 | 0 | $31.50 | $0.00 | 0 | 0 |
| $2.17 | 71 | 159 | $32.00 | $2.75 | 91 | 476 |
| $0.00 | 0 | 0 | $32.50 | $0.00 | 0 | 0 |
| $1.84 | 21 | 85 | $33.00 | $3.45 | 62 | 324 |
| $0.00 | 0 | 0 | $33.50 | $0.00 | 0 | 0 |
| $1.52 | 24 | 48 | $34.00 | $4.17 | 10 | 211 |
| $0.00 | 0 | 0 | $34.50 | $0.00 | 0 | 0 |
| $1.24 | 343 | 278 | $35.00 | $4.93 | 6 | 314 |
| $0.00 | 0 | 0 | $35.50 | $0.00 | 0 | 0 |
| $1.00 | 34 | 210 | $36.00 | $5.57 | 1 | 389 |
| $0.00 | 0 | 0 | $36.50 | $0.00 | 0 | 0 |
| $0.81 | 69 | 234 | $37.00 | $6.30 | 2 | 266 |
| $0.00 | 0 | 0 | $37.50 | $0.00 | 0 | 0 |
| $0.52 | 40 | 1,109 | $38.00 | $6.78 | 6 | 434 |
| $0.55 | 4 | 59 | $39.00 | $8.13 | 7 | 228 |
| $0.47 | 276 | 489 | $40.00 | $6.76 | 0 | 315 |
| $0.38 | 14 | 377 | $41.00 | $9.19 | 11 | 102 |
| $0.33 | 24 | 187 | $42.00 | $8.43 | 0 | 188 |
| $0.31 | 54 | 176 | $43.00 | $10.55 | 1 | 47 |
| $0.24 | 22 | 178 | $44.00 | $10.28 | 0 | 172 |
| $0.20 | 27 | 475 | $45.00 | $14.18 | 8 | 115 |
| $0.24 | 8 | 192 | $46.00 | $12.14 | 0 | 30 |
| $0.14 | 15 | 642 | $47.00 | $13.07 | 0 | 10 |
| $0.15 | 2 | 188 | $48.00 | $14.01 | 0 | 2 |
| $0.11 | 6 | 66 | $49.00 | $14.97 | 0 | 7 |
| $0.09 | 13 | 296 | $50.00 | $17.90 | 1 | 47 |
| $0.13 | 7 | 40 | $51.00 | $16.90 | 0 | 20 |
| $0.10 | 2 | 68 | $52.00 | $20.95 | 1 | 23 |
| $0.13 | 0 | 74 | $53.00 | $21.51 | 1 | 6 |
| $0.11 | 0 | 10 | $54.00 | $19.83 | 0 | 0 |
| $0.03 | 5 | 211 | $55.00 | $20.81 | 0 | 22 |
| $0.05 | 7 | 280 | $60.00 | $25.74 | 0 | 3 |
| $0.01 | 0 | 67 | $65.00 | $30.71 | 0 | 0 |
| $0.05 | 151 | 131 | $70.00 | $35.69 | 0 | 0 |
Nov 13, 2026 (38个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $14.74 | 0 | 0 | $20.00 | $0.19 | 66 | 1 |
| $12.76 | 0 | 0 | $22.00 | $0.34 | 0 | 0 |
| $11.78 | 0 | 0 | $23.00 | $0.35 | 0 | 0 |
| $9.59 | 2 | 0 | $24.00 | $0.45 | 18 | 6 |
| $8.69 | 2 | 2 | $25.00 | $0.58 | 35 | 86 |
| $8.82 | 0 | 0 | $26.00 | $0.78 | 6 | 3 |
| $8.00 | 0 | 0 | $27.00 | $1.13 | 13 | 1 |
| $7.21 | 0 | 0 | $28.00 | $1.36 | 7 | 13 |
| $6.42 | 0 | 0 | $29.00 | $1.82 | 89 | 8 |
| $3.65 | 3 | 63 | $30.00 | $2.29 | 63 | 470 |
| $5.06 | 0 | 19 | $31.00 | $2.79 | 19 | 171 |
| $2.80 | 32 | 82 | $32.00 | $3.25 | 31 | 198 |
| $2.35 | 60 | 208 | $33.00 | $3.67 | 24 | 574 |
| $1.90 | 58 | 119 | $34.00 | $3.30 | 4 | 466 |
| $1.70 | 217 | 105 | $35.00 | $5.37 | 15 | 580 |
| $1.43 | 314 | 99 | $36.00 | $5.67 | 3 | 104 |
| $1.25 | 47 | 114 | $37.00 | $5.54 | 10 | 94 |
| $1.01 | 22 | 193 | $38.00 | $5.42 | 0 | 61 |
| $0.85 | 32 | 54 | $39.00 | $6.14 | 0 | 147 |
| $0.70 | 109 | 194 | $40.00 | $8.38 | 12 | 257 |
| $1.19 | 0 | 26 | $41.00 | $10.20 | 6 | 12 |
| $0.53 | 27 | 74 | $42.00 | $11.45 | 3 | 78 |
| $0.80 | 1 | 90 | $43.00 | $10.80 | 2 | 21 |
| $0.53 | 12 | 103 | $44.00 | $13.02 | 1 | 73 |
| $0.27 | 91 | 154 | $45.00 | $14.28 | 5 | 124 |
| $0.28 | 14 | 14 | $46.00 | $12.06 | 0 | 35 |
| $0.25 | 2 | 17 | $47.00 | $13.00 | 0 | 10 |
| $0.40 | 0 | 81 | $48.00 | $15.44 | 1 | 33 |
| $0.11 | 3 | 10 | $49.00 | $14.90 | 0 | 11 |
| $0.33 | 0 | 230 | $50.00 | $17.11 | 1 | 9 |
| $0.30 | 0 | 13 | $51.00 | $16.85 | 0 | 17 |
| $0.28 | 0 | 6 | $52.00 | $21.02 | 1 | 13 |
| $0.25 | 0 | 8 | $53.00 | $21.54 | 1 | 14 |
| $0.23 | 0 | 35 | $54.00 | $19.78 | 0 | 0 |
| $0.20 | 0 | 93 | $55.00 | $20.76 | 0 | 11 |
| $0.09 | 0 | 77 | $60.00 | $25.67 | 0 | 0 |
| $0.04 | 0 | 31 | $65.00 | $30.65 | 0 | 0 |
| $0.02 | 0 | 5 | $70.00 | $35.65 | 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 13:21，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 20:02:24 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
IonQ量子计算 讨论区 0 条评论