艾恩数据
IREN
26.99
-3.40
-11.19%
艾恩数据
US · IREN
#1081 按市值排名
上市于 2021
26.99
-3.40
-11.19%
实时 - 追踪5344个代码 - 心跳于72秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
198582 145916
■ 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111.44%——对应一个标准差的波动区间大约为$18.81–$35.17。
期权隐含区间（约68%概率），27天
$18.81现价 $26.99$35.17
分析师目标价区间（约12个月）
$50.00均值 $83.67$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 9 $36.00 | 看涨 | $0.01 | 10,579 | 2,135 | 89.88% |
| Oct 23 $30.00 | 看涨 | $0.51 | 10,470 | 4,251 | 104.26% |
| Oct 9 $35.00 | 看涨 | $0.16 | 9,359 | 643 | 70.40% |
| Oct 16 $30.00 | 看涨 | $0.13 | 7,858 | 11,299 | 155.60% |
| Oct 23 $28.00 | 看涨 | $1.09 | 6,815 | 1,266 | 105.40% |
| Oct 23 $26.00 | 看跌 | $1.11 | 6,731 | 2,494 | 110.71% |
| Oct 9 $35.50 | 看涨 | $0.04 | 6,523 | 688 | 72.13% |
| Oct 16 $28.00 | 看跌 | $0.20 | 6,024 | 3,260 | 166.11% |
| Oct 23 $25.00 | 看跌 | $0.79 | 5,995 | 1,049 | 115.02% |
| Oct 9 $37.00 | 看涨 | $0.01 | 4,786 | 3,083 | 138.43% |
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 (62个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $22.36 | 52 | 72 | $18.00 | $0.00 | 0 | 330 |
| $21.17 | 50 | 62 | $19.00 | $0.00 | 0 | 82 |
| $20.23 | 41 | 51 | $20.00 | $0.01 | 21 | 58 |
| $14.92 | 3 | 29 | $25.00 | $0.03 | 4 | 2,835 |
| $12.89 | 0 | 36 | $28.00 | $0.01 | 35 | 3,116 |
| $11.89 | 0 | 4 | $29.00 | $0.01 | 13 | 165 |
| $10.30 | 1 | 47 | $30.00 | $0.01 | 4 | 25,926 |
| $10.39 | 0 | 41 | $30.50 | $0.01 | 3 | 26 |
| $9.89 | 0 | 76 | $31.00 | $0.01 | 6 | 1,342 |
| $8.50 | 1 | 1 | $31.50 | $0.00 | 0 | 12 |
| $8.32 | 2 | 42 | $32.00 | $0.01 | 7 | 710 |
| $8.40 | 0 | 0 | $32.50 | $0.00 | 0 | 75 |
| $7.62 | 2 | 59 | $33.00 | $0.01 | 56 | 899 |
| $7.40 | 0 | 5 | $33.50 | $0.00 | 0 | 2 |
| $6.12 | 39 | 60 | $34.00 | $0.01 | 42 | 759 |
| $5.66 | 23 | 26 | $34.50 | $0.02 | 26 | 58 |
| $5.15 | 26 | 409 | $35.00 | $0.01 | 78 | 3,833 |
| $4.69 | 35 | 37 | $35.50 | $0.02 | 23 | 46 |
| $4.17 | 47 | 184 | $36.00 | $0.02 | 167 | 814 |
| $4.43 | 0 | 12 | $36.50 | $0.03 | 25 | 64 |
| $3.00 | 235 | 509 | $37.00 | $0.02 | 221 | 2,854 |
| $2.61 | 302 | 110 | $37.50 | $0.03 | 153 | 272 |
| $2.45 | 548 | 454 | $38.00 | $0.05 | 805 | 1,886 |
| $1.74 | 159 | 32 | $38.50 | $0.08 | 421 | 1,454 |
| $1.61 | 307 | 177 | $39.00 | $0.15 | 1,621 | 2,675 |
| $1.32 | 493 | 328 | $39.50 | $0.21 | 1,789 | 2,473 |
| $1.05 | 3,424 | 2,277 | $40.00 | $0.38 | 2,918 | 10,901 |
| $0.74 | 4,119 | 1,747 | $40.50 | $0.55 | 1,861 | 3,158 |
| $0.54 | 2,366 | 1,841 | $41.00 | $0.88 | 1,036 | 3,679 |
| $0.34 | 1,644 | 1,341 | $41.50 | $1.24 | 319 | 1,344 |
| $0.22 | 3,640 | 2,894 | $42.00 | $1.52 | 423 | 3,217 |
| $0.13 | 1,300 | 1,219 | $42.50 | $2.53 | 148 | 2,787 |
| $0.10 | 2,635 | 3,033 | $43.00 | $2.74 | 400 | 1,767 |
| $0.04 | 1,003 | 1,587 | $43.50 | $3.47 | 73 | 621 |
| $0.04 | 3,386 | 4,453 | $44.00 | $3.40 | 297 | 2,596 |
| $0.03 | 357 | 1,406 | $44.50 | $4.47 | 115 | 890 |
| $0.04 | 3,255 | 7,079 | $45.00 | $4.33 | 169 | 4,245 |
| $0.02 | 433 | 2,314 | $45.50 | $5.43 | 15 | 492 |
| $0.01 | 383 | 3,694 | $46.00 | $5.62 | 126 | 11 |
| $0.01 | 308 | 2,136 | $46.50 | $6.19 | 1,352 | 0 |
| $0.04 | 1,066 | 3,016 | $47.00 | $7.00 | 3,701 | 13 |
| $0.02 | 177 | 599 | $47.50 | $7.55 | 390 | 3 |
| $0.01 | 443 | 4,237 | $48.00 | $7.75 | 1,251 | 1 |
| $0.03 | 286 | 1,146 | $48.50 | $8.25 | 4,554 | 1 |
| $0.01 | 107 | 1,934 | $49.00 | $8.32 | 695 | 75 |
| $0.01 | 9 | 698 | $49.50 | $9.15 | 751 | 0 |
| $0.01 | 314 | 12,781 | $50.00 | $9.73 | 354 | 5 |
| $0.01 | 123 | 3,056 | $51.00 | $10.34 | 174 | 1 |
| $0.03 | 97 | 4,527 | $52.00 | $11.95 | 51 | 6 |
| $0.01 | 99 | 2,611 | $53.00 | $12.10 | 5 | 0 |
| $0.01 | 10 | 2,208 | $54.00 | $13.10 | 5 | 0 |
| $0.01 | 274 | 6,986 | $55.00 | $14.12 | 0 | 0 |
| $0.01 | 5 | 1,487 | $56.00 | $15.12 | 0 | 0 |
| $0.01 | 5 | 423 | $57.00 | $16.12 | 0 | 0 |
| $0.01 | 2 | 202 | $58.00 | $17.12 | 0 | 0 |
| $0.00 | 0 | 40 | $59.00 | $18.12 | 0 | 0 |
| $0.01 | 3 | 2,993 | $60.00 | $19.12 | 0 | 0 |
| $0.00 | 0 | 1 | $61.00 | $20.70 | 15 | 0 |
| $0.00 | 0 | 11 | $62.00 | $21.95 | 30 | 2 |
| $0.01 | 1 | 807 | $65.00 | $24.57 | 13 | 0 |
| $0.00 | 0 | 696 | $70.00 | $29.12 | 0 | 0 |
| $0.00 | 0 | 420 | $75.00 | $34.12 | 0 | 0 |
Oct 9, 2026 (55个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $17.25 | 3 | 20 | $18.00 | $0.01 | 1 | 229 |
| $16.20 | 5 | 27 | $19.00 | $0.00 | 0 | 996 |
| $15.15 | 24 | 98 | $20.00 | $0.01 | 1 | 1,593 |
| $10.37 | 20 | 24 | $25.00 | $0.01 | 1 | 486 |
| $7.71 | 0 | 11 | $28.00 | $0.01 | 1 | 132 |
| $6.71 | 0 | 10 | $29.00 | $0.01 | 4 | 114 |
| $4.97 | 2 | 92 | $30.00 | $0.01 | 10 | 4,855 |
| $3.98 | 2 | 28 | $31.00 | $0.00 | 0 | 213 |
| $3.35 | 40 | 64 | $32.00 | $0.01 | 27 | 193 |
| $2.75 | 0 | 54 | $33.00 | $0.01 | 144 | 602 |
| $0.95 | 102 | 159 | $34.00 | $0.03 | 2,190 | 1,312 |
| $0.44 | 655 | 37 | $34.50 | $0.08 | 1,205 | 1,876 |
| $0.16 | 9,359 | 643 | $35.00 | $0.27 | 4,109 | 3,094 |
| $0.04 | 6,523 | 688 | $35.50 | $0.64 | 1,134 | 1,786 |
| $0.01 | 10,579 | 2,135 | $36.00 | $1.10 | 982 | 2,049 |
| $0.01 | 2,162 | 1,705 | $36.50 | $1.62 | 134 | 2,835 |
| $0.01 | 4,786 | 3,083 | $37.00 | $2.01 | 407 | 8,179 |
| $0.01 | 662 | 2,633 | $37.50 | $2.60 | 66 | 2,927 |
| $0.01 | 431 | 4,530 | $38.00 | $3.10 | 496 | 5,082 |
| $0.01 | 40 | 1,245 | $38.50 | $3.61 | 252 | 2,977 |
| $0.01 | 65 | 6,241 | $39.00 | $4.15 | 390 | 3,821 |
| $0.01 | 100 | 2,562 | $39.50 | $4.52 | 45 | 320 |
| $0.01 | 18 | 7,103 | $40.00 | $5.10 | 127 | 274 |
| $0.01 | 17 | 1,535 | $40.50 | $4.88 | 1 | 4 |
| $0.01 | 38 | 3,736 | $41.00 | $5.70 | 4 | 213 |
| $0.01 | 43 | 2,477 | $41.50 | $5.80 | 0 | 1 |
| $0.01 | 63 | 5,149 | $42.00 | $6.75 | 21 | 553 |
| $0.01 | 62 | 3,160 | $42.50 | $7.22 | 10 | 10 |
| $0.01 | 80 | 2,948 | $43.00 | $7.30 | 0 | 28 |
| $0.01 | 1 | 1,320 | $43.50 | $7.80 | 0 | 0 |
| $0.01 | 79 | 3,791 | $44.00 | $8.90 | 1 | 13 |
| $0.02 | 8 | 1,290 | $44.50 | $9.35 | 1 | 1 |
| $0.01 | 39 | 6,899 | $45.00 | $9.55 | 1 | 1 |
| $0.02 | 18 | 1,264 | $45.50 | $10.30 | 1 | 1 |
| $0.01 | 103 | 5,393 | $46.00 | $10.29 | 0 | 0 |
| $0.01 | 48 | 1,110 | $46.50 | $10.79 | 0 | 0 |
| $0.01 | 6 | 3,848 | $47.00 | $11.29 | 0 | 0 |
| $0.01 | 18 | 1,275 | $47.50 | $11.79 | 0 | 1 |
| $0.01 | 72 | 4,090 | $48.00 | $13.00 | 2 | 0 |
| $0.01 | 2 | 549 | $48.50 | $13.58 | 4 | 0 |
| $0.01 | 3 | 1,868 | $49.00 | $14.01 | 3 | 0 |
| $0.00 | 0 | 1,316 | $49.50 | $14.32 | 1 | 0 |
| $0.01 | 74 | 9,955 | $50.00 | $14.75 | 1 | 0 |
| $0.01 | 1 | 2,499 | $51.00 | $15.29 | 0 | 0 |
| $0.01 | 3 | 1,037 | $52.00 | $16.29 | 0 | 0 |
| $0.01 | 3 | 602 | $53.00 | $17.29 | 0 | 0 |
| $0.00 | 0 | 1,140 | $54.00 | $18.85 | 2 | 0 |
| $0.01 | 6 | 1,194 | $55.00 | $19.79 | 2 | 0 |
| $0.00 | 0 | 991 | $56.00 | $20.29 | 0 | 0 |
| $0.00 | 0 | 53 | $57.00 | $21.29 | 0 | 0 |
| $0.00 | 0 | 1,265 | $58.00 | $22.29 | 0 | 0 |
| $0.01 | 1 | 4,630 | $60.00 | $24.29 | 0 | 0 |
| $0.00 | 0 | 1,063 | $65.00 | $29.29 | 0 | 0 |
| $0.00 | 0 | 702 | $70.00 | $34.29 | 0 | 0 |
| $0.00 | 0 | 81 | $75.00 | $39.29 | 0 | 0 |
Oct 16, 2026 (71个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $12.40 | 0 | 38 | $18.00 | $0.01 | 0 | 16,615 |
| $11.40 | 0 | 43 | $19.00 | $0.01 | 0 | 187 |
| $10.40 | 0 | 68 | $20.00 | $0.01 | 0 | 28,731 |
| $9.41 | 0 | 7 | $21.00 | $0.01 | 0 | 1,683 |
| $8.41 | 0 | 22 | $22.00 | $0.07 | 10 | 465 |
| $7.41 | 0 | 18 | $23.00 | $0.02 | 0 | 2,549 |
| $6.42 | 0 | 174 | $24.00 | $0.02 | 52 | 7,521 |
| $4.10 | 22 | 505 | $25.00 | $0.01 | 61 | 10,383 |
| $3.10 | 52 | 592 | $26.00 | $0.02 | 63 | 2,381 |
| $1.89 | 414 | 2,845 | $27.00 | $0.06 | 2,051 | 12,831 |
| $0.94 | 1,238 | 3,336 | $28.00 | $0.20 | 6,024 | 3,260 |
| $0.35 | 2,517 | 3,262 | $29.00 | $0.57 | 1,260 | 3,700 |
| $0.13 | 7,858 | 11,299 | $30.00 | $1.32 | 397 | 8,231 |
| $0.04 | 4,742 | 5,363 | $31.00 | $2.24 | 190 | 5,842 |
| $0.02 | 959 | 6,397 | $32.00 | $3.00 | 7 | 7,528 |
| $0.02 | 704 | 9,643 | $33.00 | $4.21 | 81 | 6,237 |
| $0.01 | 75 | 4,707 | $34.00 | $5.20 | 31 | 6,165 |
| $0.01 | 45 | 18,961 | $35.00 | $6.21 | 112 | 13,680 |
| $0.01 | 24 | 10,493 | $36.00 | $7.20 | 17 | 3,558 |
| $0.01 | 3 | 3,207 | $36.50 | $7.55 | 14 | 792 |
| $0.01 | 14 | 8,202 | $37.00 | $8.20 | 9 | 3,844 |
| $0.01 | 5 | 3,993 | $37.50 | $8.60 | 1,394 | 2,443 |
| $0.01 | 5 | 5,642 | $38.00 | $9.25 | 2 | 1,342 |
| $0.01 | 3 | 2,765 | $38.50 | $9.84 | 2 | 290 |
| $0.01 | 15 | 6,917 | $39.00 | $10.17 | 5 | 6,434 |
| $0.01 | 0 | 1,219 | $39.50 | $10.41 | 1 | 182 |
| $0.01 | 2 | 21,032 | $40.00 | $9.61 | 0 | 3,310 |
| $0.01 | 0 | 3,517 | $40.50 | $10.11 | 0 | 194 |
| $0.00 | 0 | 4,849 | $41.00 | $10.61 | 0 | 267 |
| $0.00 | 0 | 1,448 | $41.50 | $11.11 | 0 | 28 |
| $0.01 | 1 | 8,326 | $42.00 | $11.61 | 0 | 470 |
| $0.00 | 0 | 1,313 | $42.50 | $12.11 | 0 | 25 |
| $0.00 | 0 | 2,336 | $43.00 | $13.80 | 2 | 288 |
| $0.00 | 0 | 1,109 | $43.50 | $13.11 | 0 | 17 |
| $0.04 | 3 | 4,777 | $44.00 | $13.61 | 0 | 9 |
| $0.00 | 0 | 750 | $44.50 | $14.11 | 0 | 31 |
| $0.00 | 0 | 11,142 | $45.00 | $14.61 | 0 | 1,114 |
| $0.00 | 0 | 1,830 | $45.50 | $15.11 | 0 | 5 |
| $0.00 | 0 | 2,908 | $46.00 | $15.61 | 0 | 11 |
| $0.00 | 0 | 930 | $46.50 | $16.11 | 0 | 7 |
| $0.01 | 3 | 7,791 | $47.00 | $16.61 | 0 | 24 |
| $0.00 | 0 | 505 | $47.50 | $17.11 | 0 | 0 |
| $0.00 | 0 | 5,470 | $48.00 | $19.12 | 1 | 27 |
| $0.00 | 0 | 448 | $48.50 | $18.11 | 0 | 3 |
| $0.00 | 0 | 1,721 | $49.00 | $18.61 | 0 | 3 |
| $0.00 | 0 | 454 | $49.50 | $19.11 | 0 | 4 |
| $0.01 | 1 | 17,634 | $50.00 | $19.61 | 0 | 12 |
| $0.00 | 0 | 1,152 | $51.00 | $20.61 | 0 | 0 |
| $0.00 | 0 | 1,312 | $52.00 | $21.61 | 0 | 0 |
| $0.00 | 0 | 391 | $53.00 | $22.61 | 0 | 0 |
| $0.01 | 2 | 922 | $54.00 | $23.61 | 0 | 0 |
| $0.01 | 1 | 11,388 | $55.00 | $24.61 | 0 | 108 |
| $0.00 | 0 | 603 | $57.00 | $26.61 | 0 | 0 |
| $0.00 | 0 | 198 | $58.00 | $27.61 | 0 | 0 |
| $0.00 | 0 | 13,290 | $60.00 | $29.61 | 0 | 0 |
| $0.00 | 0 | 4,395 | $65.00 | $34.61 | 0 | 0 |
| $0.00 | 0 | 8,724 | $70.00 | $39.61 | 0 | 0 |
| $0.00 | 0 | 6,053 | $75.00 | $44.61 | 0 | 0 |
| $0.00 | 0 | 3,803 | $80.00 | $49.61 | 0 | 0 |
| $0.00 | 0 | 1,522 | $85.00 | $54.61 | 0 | 0 |
| $0.00 | 0 | 7,430 | $90.00 | $59.61 | 0 | 0 |
| $0.00 | 0 | 2,819 | $95.00 | $64.61 | 0 | 0 |
| $0.00 | 0 | 4,141 | $100.00 | $69.61 | 0 | 0 |
| $0.00 | 0 | 851 | $105.00 | $74.61 | 0 | 0 |
| $0.00 | 0 | 2,319 | $110.00 | $79.61 | 0 | 0 |
| $0.00 | 0 | 150 | $115.00 | $84.61 | 0 | 0 |
| $0.00 | 0 | 138 | $120.00 | $89.61 | 0 | 0 |
| $0.00 | 0 | 56 | $125.00 | $94.61 | 0 | 0 |
| $0.00 | 0 | 238 | $130.00 | $99.61 | 0 | 0 |
| $0.00 | 0 | 59 | $135.00 | $104.61 | 0 | 0 |
| $0.00 | 0 | 237 | $140.00 | $109.61 | 0 | 0 |
Oct 23, 2026 (69个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $13.10 | 20 | 0 | $15.00 | $0.05 | 1,694 | 4,035 |
| $14.43 | 0 | 0 | $16.00 | $0.05 | 690 | 36 |
| $13.45 | 0 | 0 | $17.00 | $0.13 | 395 | 5,115 |
| $9.60 | 10 | 74 | $18.00 | $0.09 | 966 | 3,293 |
| $11.47 | 0 | 22 | $19.00 | $0.12 | 450 | 952 |
| $7.20 | 2 | 94 | $20.00 | $0.16 | 3,625 | 1,257 |
| $9.52 | 0 | 2 | $21.00 | $0.18 | 2,058 | 384 |
| $6.29 | 4 | 0 | $22.00 | $0.25 | 2,976 | 281 |
| $4.40 | 584 | 4 | $23.00 | $0.40 | 4,642 | 357 |
| $3.30 | 159 | 862 | $24.00 | $0.54 | 2,440 | 1,362 |
| $2.67 | 1,776 | 133 | $25.00 | $0.79 | 5,995 | 1,049 |
| $2.07 | 909 | 865 | $26.00 | $1.11 | 6,731 | 2,494 |
| $1.58 | 4,639 | 1,001 | $27.00 | $1.55 | 4,227 | 1,816 |
| $1.37 | 2,068 | 802 | $27.50 | $1.79 | 4,512 | 970 |
| $1.09 | 6,815 | 1,266 | $28.00 | $2.06 | 2,891 | 1,773 |
| $0.94 | 1,910 | 1,592 | $28.50 | $2.60 | 1,672 | 492 |
| $0.75 | 2,818 | 1,239 | $29.00 | $2.80 | 1,050 | 2,767 |
| $0.60 | 2,924 | 1,346 | $29.50 | $3.22 | 1,024 | 1,071 |
| $0.51 | 10,470 | 4,251 | $30.00 | $3.75 | 878 | 6,140 |
| $0.41 | 2,057 | 775 | $30.50 | $3.95 | 318 | 2,490 |
| $0.33 | 3,870 | 3,885 | $31.00 | $4.45 | 1,069 | 1,620 |
| $0.26 | 828 | 907 | $31.50 | $4.73 | 517 | 2,387 |
| $0.21 | 4,140 | 3,676 | $32.00 | $5.24 | 420 | 1,699 |
| $0.17 | 1,354 | 1,058 | $32.50 | $5.65 | 1,086 | 1,156 |
| $0.15 | 3,896 | 2,331 | $33.00 | $6.15 | 1,031 | 2,383 |
| $0.13 | 416 | 208 | $33.50 | $6.60 | 237 | 137 |
| $0.10 | 1,481 | 1,507 | $34.00 | $7.27 | 634 | 3,575 |
| $0.07 | 239 | 784 | $34.50 | $7.48 | 120 | 27 |
| $0.07 | 3,875 | 3,668 | $35.00 | $8.30 | 923 | 3,630 |
| $0.08 | 164 | 196 | $35.50 | $8.59 | 85 | 100 |
| $0.05 | 2,028 | 2,927 | $36.00 | $9.08 | 697 | 3,658 |
| $0.06 | 187 | 1,203 | $36.50 | $9.52 | 171 | 1,428 |
| $0.04 | 352 | 1,590 | $37.00 | $10.15 | 383 | 2,159 |
| $0.04 | 42 | 1,376 | $37.50 | $10.90 | 101 | 612 |
| $0.04 | 224 | 2,117 | $38.00 | $11.05 | 422 | 2,931 |
| $0.04 | 111 | 748 | $38.50 | $11.63 | 183 | 757 |
| $0.04 | 241 | 954 | $39.00 | $11.99 | 277 | 2,274 |
| $0.04 | 112 | 796 | $39.50 | $12.72 | 127 | 392 |
| $0.04 | 985 | 4,670 | $40.00 | $13.39 | 346 | 2,788 |
| $0.03 | 109 | 786 | $40.50 | $12.54 | 40 | 161 |
| $0.03 | 149 | 1,791 | $41.00 | $14.05 | 792 | 1,646 |
| $0.05 | 16 | 430 | $41.50 | $14.37 | 1 | 147 |
| $0.03 | 76 | 2,448 | $42.00 | $15.24 | 16 | 1,123 |
| $0.02 | 52 | 353 | $42.50 | $14.73 | 1 | 67 |
| $0.03 | 34 | 1,169 | $43.00 | $16.30 | 11 | 530 |
| $0.04 | 27 | 65 | $43.50 | $14.83 | 8 | 54 |
| $0.04 | 56 | 1,269 | $44.00 | $17.08 | 28 | 1,198 |
| $0.02 | 9 | 504 | $44.50 | $17.69 | 1 | 17 |
| $0.02 | 75 | 4,726 | $45.00 | $18.00 | 17 | 571 |
| $0.02 | 24 | 108 | $45.50 | $15.13 | 0 | 7 |
| $0.03 | 55 | 1,201 | $46.00 | $18.95 | 8 | 40 |
| $0.02 | 25 | 145 | $46.50 | $16.13 | 0 | 3 |
| $0.04 | 41 | 486 | $47.00 | $20.10 | 15 | 802 |
| $0.02 | 24 | 128 | $47.50 | $17.12 | 0 | 1 |
| $0.02 | 31 | 689 | $48.00 | $17.62 | 0 | 211 |
| $0.02 | 46 | 695 | $49.00 | $18.62 | 0 | 0 |
| $0.02 | 74 | 5,077 | $50.00 | $22.80 | 1 | 200 |
| $0.01 | 17 | 1,018 | $51.00 | $20.62 | 0 | 66 |
| $0.02 | 17 | 418 | $52.00 | $21.62 | 0 | 51 |
| $0.02 | 17 | 394 | $53.00 | $22.62 | 0 | 0 |
| $0.03 | 2 | 545 | $54.00 | $23.62 | 0 | 0 |
| $0.06 | 57 | 775 | $55.00 | $24.62 | 0 | 0 |
| $0.02 | 4 | 383 | $56.00 | $25.61 | 0 | 0 |
| $0.06 | 6 | 44 | $57.00 | $26.61 | 0 | 0 |
| $0.02 | 139 | 19 | $58.00 | $27.61 | 0 | 0 |
| $0.02 | 2 | 836 | $60.00 | $29.61 | 0 | 0 |
| $0.01 | 30 | 489 | $65.00 | $34.61 | 0 | 0 |
| $0.02 | 121 | 269 | $70.00 | $39.61 | 0 | 0 |
| $0.00 | 0 | 745 | $75.00 | $44.61 | 0 | 0 |
Oct 30, 2026 (54个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $15.48 | 0 | 7 | $15.00 | $0.03 | 714 | 41 |
| $11.77 | 1 | 0 | $16.00 | $0.18 | 148 | 24 |
| $13.51 | 0 | 0 | $17.00 | $0.16 | 608 | 7 |
| $12.53 | 0 | 30 | $18.00 | $0.25 | 808 | 3 |
| $11.55 | 0 | 30 | $19.00 | $0.22 | 1,381 | 49 |
| $7.25 | 6 | 67 | $20.00 | $0.35 | 2,165 | 433 |
| $6.92 | 1 | 25 | $21.00 | $0.46 | 393 | 457 |
| $8.69 | 0 | 6 | $22.00 | $0.62 | 510 | 543 |
| $7.77 | 0 | 4 | $23.00 | $0.82 | 725 | 470 |
| $4.50 | 121 | 53 | $24.00 | $1.04 | 913 | 115 |
| $3.55 | 263 | 155 | $25.00 | $1.30 | 1,521 | 2,744 |
| $2.67 | 794 | 74 | $26.00 | $1.75 | 1,878 | 362 |
| $2.30 | 840 | 76 | $26.50 | $1.99 | 1,088 | 2,342 |
| $2.21 | 1,453 | 239 | $27.00 | $2.16 | 1,605 | 1,095 |
| $1.77 | 3,097 | 472 | $28.00 | $2.71 | 2,203 | 1,280 |
| $1.39 | 1,116 | 810 | $29.00 | $3.30 | 523 | 3,435 |
| $1.04 | 3,654 | 2,604 | $30.00 | $3.98 | 694 | 5,679 |
| $0.79 | 1,118 | 1,888 | $31.00 | $5.10 | 1,172 | 1,527 |
| $0.60 | 4,308 | 1,712 | $32.00 | $5.84 | 1,093 | 2,165 |
| $0.49 | 1,456 | 735 | $33.00 | $6.40 | 1,230 | 2,008 |
| $0.34 | 282 | 909 | $34.00 | $7.70 | 420 | 1,780 |
| $0.27 | 2,590 | 3,749 | $35.00 | $8.30 | 336 | 8,814 |
| $0.21 | 1,824 | 2,230 | $36.00 | $9.20 | 442 | 2,896 |
| $0.20 | 239 | 1,434 | $36.50 | $9.69 | 103 | 196 |
| $0.17 | 450 | 2,608 | $37.00 | $10.45 | 204 | 1,733 |
| $0.16 | 235 | 470 | $37.50 | $10.79 | 181 | 285 |
| $0.15 | 561 | 1,134 | $38.00 | $11.01 | 511 | 2,769 |
| $0.13 | 58 | 178 | $38.50 | $11.94 | 160 | 313 |
| $0.12 | 304 | 1,265 | $39.00 | $12.48 | 221 | 965 |
| $0.11 | 342 | 168 | $39.50 | $12.60 | 44 | 53 |
| $0.18 | 1,983 | 6,295 | $40.00 | $13.13 | 211 | 3,137 |
| $0.09 | 296 | 495 | $40.50 | $12.55 | 50 | 80 |
| $0.08 | 15 | 3,779 | $41.00 | $14.26 | 753 | 528 |
| $0.06 | 45 | 2,662 | $42.00 | $14.90 | 42 | 801 |
| $0.06 | 221 | 1,979 | $43.00 | $15.96 | 47 | 487 |
| $0.05 | 180 | 1,197 | $44.00 | $17.04 | 26 | 308 |
| $0.05 | 495 | 3,228 | $45.00 | $18.02 | 69 | 364 |
| $0.04 | 381 | 1,022 | $46.00 | $19.09 | 7 | 165 |
| $0.03 | 70 | 1,257 | $47.00 | $16.65 | 0 | 190 |
| $0.04 | 401 | 1,451 | $48.00 | $17.64 | 0 | 150 |
| $0.10 | 32 | 572 | $49.00 | $18.63 | 0 | 77 |
| $0.03 | 509 | 10,968 | $50.00 | $19.62 | 0 | 181 |
| $0.10 | 33 | 783 | $51.00 | $23.37 | 2 | 112 |
| $0.01 | 26 | 3,875 | $52.00 | $23.65 | 10 | 131 |
| $0.03 | 38 | 435 | $53.00 | $22.62 | 0 | 66 |
| $0.02 | 14 | 130 | $54.00 | $23.62 | 0 | 21 |
| $0.03 | 1,992 | 5,470 | $55.00 | $24.62 | 0 | 1 |
| $0.06 | 2 | 151 | $56.00 | $25.61 | 0 | 0 |
| $0.02 | 4 | 105 | $57.00 | $26.61 | 0 | 0 |
| $0.02 | 3 | 35 | $58.00 | $27.61 | 0 | 0 |
| $0.02 | 32 | 1,932 | $60.00 | $29.61 | 0 | 0 |
| $0.05 | 2 | 298 | $65.00 | $34.61 | 0 | 0 |
| $0.02 | 18 | 431 | $70.00 | $39.61 | 0 | 0 |
| $0.05 | 2 | 1,126 | $75.00 | $44.61 | 0 | 0 |
Nov 6, 2026 (55个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $15.50 | 0 | 6 | $15.00 | $0.18 | 32 | 86 |
| $14.51 | 0 | 0 | $16.00 | $0.24 | 5 | 5 |
| $13.55 | 0 | 1 | $17.00 | $0.13 | 0 | 190 |
| $12.60 | 0 | 0 | $18.00 | $0.42 | 335 | 25 |
| $11.67 | 0 | 0 | $19.00 | $0.55 | 8 | 38 |
| $8.52 | 20 | 26 | $20.00 | $0.70 | 228 | 531 |
| $9.81 | 0 | 0 | $21.00 | $0.84 | 109 | 42 |
| $5.85 | 11 | 99 | $22.00 | $1.00 | 277 | 256 |
| $5.40 | 10 | 0 | $23.00 | $1.32 | 83 | 248 |
| $4.35 | 50 | 4 | $24.00 | $1.66 | 119 | 252 |
| $3.85 | 102 | 141 | $25.00 | $1.91 | 212 | 1,276 |
| $3.42 | 60 | 89 | $26.00 | $2.44 | 229 | 498 |
| $2.89 | 320 | 270 | $27.00 | $2.85 | 457 | 544 |
| $0.00 | 0 | 0 | $27.50 | $0.00 | 0 | 0 |
| $2.30 | 110 | 277 | $28.00 | $3.60 | 264 | 103 |
| $0.00 | 0 | 0 | $28.50 | $0.00 | 0 | 0 |
| $1.89 | 636 | 293 | $29.00 | $3.95 | 92 | 2,997 |
| $0.00 | 0 | 0 | $29.50 | $0.00 | 0 | 0 |
| $1.71 | 1,161 | 1,711 | $30.00 | $4.75 | 146 | 2,714 |
| $0.00 | 0 | 0 | $30.50 | $0.00 | 0 | 0 |
| $1.41 | 944 | 2,046 | $31.00 | $5.42 | 34 | 983 |
| $0.00 | 0 | 0 | $31.50 | $0.00 | 0 | 0 |
| $1.15 | 245 | 1,014 | $32.00 | $6.40 | 142 | 1,557 |
| $0.00 | 0 | 0 | $32.50 | $0.00 | 0 | 0 |
| $0.96 | 363 | 514 | $33.00 | $6.83 | 443 | 1,436 |
| $0.00 | 0 | 0 | $33.50 | $0.00 | 0 | 0 |
| $0.75 | 145 | 569 | $34.00 | $7.89 | 167 | 1,741 |
| $0.61 | 374 | 1,040 | $35.00 | $8.91 | 94 | 3,347 |
| $0.50 | 211 | 960 | $36.00 | $9.67 | 51 | 1,212 |
| $0.42 | 271 | 703 | $37.00 | $10.65 | 60 | 1,898 |
| $0.34 | 196 | 572 | $38.00 | $11.27 | 1,010 | 2,063 |
| $0.29 | 150 | 622 | $39.00 | $12.17 | 130 | 474 |
| $0.26 | 953 | 2,741 | $40.00 | $13.54 | 52 | 1,213 |
| $0.20 | 369 | 648 | $41.00 | $14.40 | 51 | 428 |
| $0.17 | 179 | 972 | $42.00 | $15.32 | 45 | 791 |
| $0.16 | 46 | 301 | $43.00 | $16.31 | 18 | 390 |
| $0.11 | 14 | 668 | $44.00 | $16.45 | 19 | 179 |
| $0.12 | 744 | 2,741 | $45.00 | $18.30 | 13 | 219 |
| $0.10 | 71 | 877 | $46.00 | $18.12 | 2 | 127 |
| $0.14 | 19 | 465 | $47.00 | $20.45 | 31 | 165 |
| $0.08 | 39 | 759 | $48.00 | $20.55 | 1 | 120 |
| $0.06 | 266 | 1,578 | $49.00 | $22.43 | 1 | 11 |
| $0.06 | 278 | 1,906 | $50.00 | $23.37 | 12 | 184 |
| $0.06 | 46 | 193 | $51.00 | $23.90 | 3 | 47 |
| $0.12 | 0 | 272 | $52.00 | $21.68 | 0 | 37 |
| $0.11 | 0 | 134 | $53.00 | $22.67 | 0 | 68 |
| $0.10 | 0 | 123 | $54.00 | $25.07 | 8 | 10 |
| $0.08 | 42 | 399 | $55.00 | $27.83 | 4 | 32 |
| $0.09 | 0 | 97 | $56.00 | $25.65 | 0 | 0 |
| $0.06 | 4 | 192 | $57.00 | $26.64 | 0 | 0 |
| $0.06 | 1 | 80 | $58.00 | $27.64 | 0 | 0 |
| $0.03 | 42 | 203 | $60.00 | $32.10 | 1 | 1 |
| $0.03 | 1 | 363 | $65.00 | $34.62 | 0 | 0 |
| $0.02 | 1 | 131 | $70.00 | $39.61 | 0 | 0 |
| $0.02 | 40 | 262 | $75.00 | $44.61 | 0 | 0 |
Nov 13, 2026 (43个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $12.40 | 2 | 0 | $15.00 | $0.32 | 2,113 | 2,042 |
| $14.59 | 0 | 0 | $16.00 | $0.37 | 29 | 27 |
| $13.63 | 0 | 0 | $17.00 | $0.45 | 229 | 18 |
| $10.30 | 1 | 1 | $18.00 | $0.58 | 33 | 45 |
| $11.74 | 0 | 25 | $19.00 | $0.73 | 1 | 40 |
| $8.00 | 8 | 10 | $20.00 | $0.91 | 153 | 1,878 |
| $9.98 | 0 | 0 | $21.00 | $1.02 | 267 | 187 |
| $9.13 | 0 | 5 | $22.00 | $1.29 | 106 | 128 |
| $5.95 | 52 | 3 | $23.00 | $1.60 | 204 | 201 |
| $4.97 | 223 | 12 | $24.00 | $1.95 | 151 | 402 |
| $4.45 | 20 | 100 | $25.00 | $2.30 | 347 | 3,075 |
| $3.79 | 384 | 25 | $26.00 | $2.89 | 206 | 202 |
| $3.40 | 25 | 64 | $27.00 | $3.25 | 188 | 345 |
| $2.82 | 346 | 202 | $28.00 | $3.91 | 124 | 326 |
| $2.40 | 549 | 695 | $29.00 | $4.54 | 188 | 1,718 |
| $2.15 | 434 | 346 | $30.00 | $5.12 | 113 | 3,713 |
| $1.73 | 279 | 181 | $31.00 | $5.80 | 70 | 1,342 |
| $1.53 | 229 | 927 | $32.00 | $6.55 | 154 | 858 |
| $1.27 | 412 | 251 | $33.00 | $7.47 | 219 | 1,032 |
| $1.11 | 545 | 389 | $34.00 | $8.20 | 145 | 549 |
| $0.88 | 684 | 608 | $35.00 | $9.12 | 164 | 1,085 |
| $0.79 | 191 | 613 | $36.00 | $9.65 | 102 | 412 |
| $0.65 | 333 | 209 | $37.00 | $10.60 | 73 | 325 |
| $0.59 | 147 | 165 | $38.00 | $11.45 | 779 | 1,206 |
| $0.48 | 137 | 276 | $39.00 | $12.50 | 41 | 317 |
| $0.43 | 461 | 1,324 | $40.00 | $13.64 | 30 | 422 |
| $0.35 | 43 | 179 | $41.00 | $14.40 | 9 | 139 |
| $0.30 | 179 | 462 | $42.00 | $14.97 | 9 | 110 |
| $0.30 | 193 | 466 | $43.00 | $16.17 | 42 | 114 |
| $0.24 | 50 | 83 | $44.00 | $17.20 | 16 | 137 |
| $0.20 | 242 | 764 | $45.00 | $18.52 | 45 | 88 |
| $0.24 | 66 | 262 | $46.00 | $18.70 | 3 | 8 |
| $0.21 | 19 | 178 | $47.00 | $16.92 | 0 | 16 |
| $0.17 | 10 | 160 | $48.00 | $21.10 | 2 | 42 |
| $0.14 | 41 | 150 | $49.00 | $21.43 | 5 | 68 |
| $0.12 | 25 | 507 | $50.00 | $23.07 | 13 | 139 |
| $0.12 | 17 | 89 | $51.00 | $23.97 | 3 | 75 |
| $0.10 | 8 | 305 | $52.00 | $23.67 | 10 | 54 |
| $0.08 | 23 | 192 | $55.00 | $28.12 | 1 | 33 |
| $0.07 | 2 | 104 | $60.00 | $29.64 | 0 | 23 |
| $0.09 | 0 | 236 | $65.00 | $34.63 | 0 | 0 |
| $0.03 | 2 | 17 | $70.00 | $39.62 | 0 | 0 |
| $0.06 | 0 | 45 | $75.00 | $44.61 | 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 13:23，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 20:02:23 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
艾恩数据 讨论区 0 条评论