纽蒙特矿业
NEM
118.60
+2.81
+2.43%
纽蒙特矿业
US · NEM
#152 按市值排名
上市于 1970
118.60
+2.81
+2.43%
实时 - 追踪5344个代码 - 心跳于384秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
5896 4609
■ 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42.12%——对应一个标准差的波动区间大约为$105.01–$132.19。
期权隐含区间（约68%概率），27天
$105.01现价 $118.60$132.19
分析师目标价区间（约12个月）
$110.00均值 $139.38$170.00
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 30 $115.00 | 看跌 | $2.75 | 508 | 44 | 48.10% |
| Oct 16 $120.00 | 看涨 | $0.05 | 441 | 2,859 | 73.13% |
| Oct 23 $122.00 | 看涨 | $1.90 | 430 | 713 | 50.00% |
| Oct 2 $118.00 | 看涨 | $0.18 | 369 | 428 | 79.05% |
| Oct 2 $120.00 | 看涨 | $0.07 | 364 | 674 | 93.17% |
| Oct 9 $118.00 | 看涨 | $1.04 | 323 | 533 | 77.58% |
| Oct 23 $100.00 | 看跌 | $0.03 | 321 | 316 | 55.05% |
| Oct 16 $115.00 | 看跌 | $0.74 | 303 | 7,451 | 77.95% |
| Oct 16 $115.00 | 看涨 | $1.35 | 207 | 849 | 64.57% |
| Oct 30 $100.00 | 看跌 | $0.14 | 205 | 246 | 48.82% |
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 (76个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $59.62 | 0 | 10 | $65.00 | $0.00 | 0 | 2 |
| $54.63 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $49.63 | 0 | 4 | $75.00 | $0.00 | 0 | 0 |
| $44.63 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $39.64 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $34.64 | 0 | 0 | $90.00 | $0.00 | 0 | 12 |
| $33.64 | 0 | 0 | $91.00 | $0.00 | 0 | 0 |
| $32.64 | 0 | 1 | $92.00 | $0.00 | 0 | 0 |
| $31.65 | 0 | 0 | $93.00 | $0.00 | 0 | 0 |
| $29.22 | 2 | 3 | $94.00 | $0.00 | 0 | 0 |
| $29.65 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $28.65 | 0 | 1 | $96.00 | $0.00 | 0 | 0 |
| $27.65 | 0 | 0 | $97.00 | $0.00 | 0 | 4 |
| $26.65 | 0 | 1 | $98.00 | $0.00 | 0 | 1 |
| $25.65 | 0 | 3 | $99.00 | $0.00 | 0 | 5 |
| $24.65 | 0 | 24 | $100.00 | $0.00 | 0 | 20 |
| $23.66 | 0 | 12 | $101.00 | $0.00 | 0 | 25 |
| $22.66 | 0 | 34 | $102.00 | $0.01 | 0 | 2 |
| $21.66 | 0 | 0 | $103.00 | $0.01 | 0 | 2 |
| $20.67 | 0 | 2 | $104.00 | $0.01 | 0 | 6 |
| $17.50 | 9 | 23 | $105.00 | $0.02 | 0 | 33 |
| $18.68 | 0 | 14 | $106.00 | $0.03 | 0 | 10 |
| $17.69 | 0 | 3 | $107.00 | $0.04 | 0 | 6 |
| $16.71 | 0 | 1 | $108.00 | $0.05 | 0 | 5 |
| $15.73 | 0 | 6 | $109.00 | $0.07 | 0 | 16 |
| $14.76 | 0 | 42 | $110.00 | $0.10 | 0 | 328 |
| $13.78 | 0 | 22 | $111.00 | $0.12 | 0 | 107 |
| $12.81 | 0 | 1 | $112.00 | $0.15 | 0 | 36 |
| $11.87 | 0 | 0 | $113.00 | $0.21 | 0 | 7 |
| $10.94 | 0 | 2 | $114.00 | $0.27 | 0 | 20 |
| $10.00 | 0 | 62 | $115.00 | $0.34 | 0 | 115 |
| $9.10 | 0 | 19 | $116.00 | $0.43 | 0 | 255 |
| $8.23 | 0 | 16 | $117.00 | $0.57 | 0 | 24 |
| $7.37 | 0 | 25 | $118.00 | $1.05 | 7 | 62 |
| $4.86 | 1 | 17 | $119.00 | $1.35 | 21 | 62 |
| $4.21 | 2 | 97 | $120.00 | $1.74 | 17 | 299 |
| $3.30 | 3 | 54 | $121.00 | $2.26 | 23 | 61 |
| $2.90 | 3 | 2 | $122.00 | $2.55 | 5 | 318 |
| $2.74 | 2 | 179 | $123.00 | $3.11 | 23 | 76 |
| $2.20 | 11 | 16 | $124.00 | $3.25 | 4 | 89 |
| $1.86 | 26 | 158 | $125.00 | $3.87 | 5 | 84 |
| $1.25 | 10 | 138 | $126.00 | $4.75 | 1 | 175 |
| $1.20 | 3 | 103 | $127.00 | $4.31 | 0 | 50 |
| $0.98 | 4 | 227 | $128.00 | $4.97 | 0 | 72 |
| $0.80 | 29 | 464 | $129.00 | $5.69 | 0 | 40 |
| $0.47 | 41 | 531 | $130.00 | $7.47 | 1 | 59 |
| $0.90 | 0 | 265 | $131.00 | $8.15 | 1 | 116 |
| $0.41 | 1 | 164 | $132.00 | $8.15 | 0 | 230 |
| $0.34 | 117 | 48 | $133.00 | $9.03 | 0 | 1 |
| $0.26 | 3 | 67 | $134.00 | $9.92 | 0 | 137 |
| $0.19 | 6 | 405 | $135.00 | $10.81 | 0 | 12 |
| $0.29 | 0 | 30 | $136.00 | $11.73 | 0 | 0 |
| $0.56 | 2 | 43 | $137.00 | $12.67 | 0 | 4 |
| $0.15 | 0 | 37 | $138.00 | $13.63 | 0 | 0 |
| $0.11 | 0 | 95 | $139.00 | $14.61 | 0 | 0 |
| $0.08 | 0 | 150 | $140.00 | $15.61 | 0 | 20 |
| $0.06 | 0 | 11 | $141.00 | $16.61 | 0 | 0 |
| $0.04 | 0 | 3 | $142.00 | $17.61 | 0 | 0 |
| $0.03 | 0 | 9 | $143.00 | $18.61 | 0 | 0 |
| $0.02 | 0 | 1 | $144.00 | $19.61 | 0 | 0 |
| $0.02 | 0 | 82 | $145.00 | $20.61 | 0 | 0 |
| $0.01 | 0 | 100 | $146.00 | $21.61 | 0 | 0 |
| $0.01 | 0 | 0 | $147.00 | $22.61 | 0 | 0 |
| $0.01 | 0 | 0 | $148.00 | $23.61 | 0 | 0 |
| $0.00 | 0 | 0 | $149.00 | $24.61 | 0 | 0 |
| $0.00 | 0 | 68 | $150.00 | $25.61 | 0 | 0 |
| $0.00 | 0 | 0 | $152.50 | $28.11 | 0 | 0 |
| $0.00 | 0 | 18 | $155.00 | $30.61 | 0 | 0 |
| $0.00 | 0 | 0 | $157.50 | $33.11 | 0 | 0 |
| $0.00 | 0 | 1 | $160.00 | $35.61 | 0 | 0 |
| $0.00 | 0 | 0 | $162.50 | $38.11 | 0 | 0 |
| $0.00 | 0 | 15 | $165.00 | $40.61 | 0 | 0 |
| $0.00 | 0 | 0 | $167.50 | $43.11 | 0 | 0 |
| $0.00 | 0 | 1 | $170.00 | $45.61 | 0 | 0 |
| $0.00 | 0 | 0 | $172.50 | $48.11 | 0 | 0 |
| $0.00 | 0 | 5 | $175.00 | $50.61 | 0 | 0 |
Oct 2, 2026 (66个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $50.16 | 2 | 0 | $65.00 | $0.00 | 0 | 2 |
| $45.40 | 0 | 0 | $70.00 | $0.02 | 130 | 130 |
| $40.41 | 0 | 7 | $75.00 | $0.11 | 8 | 8 |
| $35.41 | 0 | 10 | $80.00 | $0.00 | 0 | 0 |
| $30.41 | 0 | 6 | $85.00 | $0.00 | 0 | 0 |
| $25.41 | 0 | 0 | $90.00 | $0.00 | 0 | 0 |
| $20.06 | 10 | 0 | $95.00 | $0.00 | 0 | 1 |
| $15.57 | 10 | 11 | $100.00 | $0.15 | 4 | 26 |
| $13.81 | 3 | 11 | $101.00 | $0.00 | 0 | 50 |
| $12.83 | 5 | 2 | $102.00 | $0.00 | 0 | 2 |
| $12.03 | 2 | 2 | $103.00 | $0.01 | 65 | 82 |
| $11.41 | 0 | 4 | $104.00 | $0.00 | 0 | 30 |
| $9.90 | 8 | 23 | $105.00 | $0.05 | 2 | 459 |
| $9.42 | 0 | 3 | $106.00 | $0.00 | 0 | 186 |
| $8.42 | 0 | 4 | $107.00 | $0.01 | 0 | 65 |
| $7.44 | 0 | 0 | $108.00 | $0.03 | 0 | 50 |
| $6.47 | 0 | 0 | $109.00 | $0.08 | 3 | 446 |
| $5.59 | 0 | 18 | $110.00 | $0.17 | 15 | 546 |
| $4.71 | 0 | 0 | $111.00 | $0.12 | 25 | 84 |
| $3.83 | 0 | 1 | $112.00 | $0.29 | 22 | 154 |
| $2.95 | 0 | 835 | $113.00 | $0.43 | 58 | 251 |
| $1.63 | 1 | 4 | $114.00 | $0.74 | 139 | 311 |
| $1.29 | 32 | 86 | $115.00 | $1.20 | 76 | 420 |
| $0.80 | 50 | 69 | $116.00 | $1.80 | 2 | 47 |
| $0.33 | 11 | 89 | $117.00 | $2.67 | 2 | 101 |
| $0.18 | 369 | 428 | $118.00 | $3.00 | 2 | 135 |
| $0.06 | 65 | 147 | $119.00 | $4.40 | 11 | 53 |
| $0.07 | 364 | 674 | $120.00 | $5.25 | 16 | 70 |
| $0.04 | 63 | 112 | $121.00 | $6.59 | 30 | 1 |
| $0.03 | 98 | 144 | $122.00 | $6.26 | 70 | 5 |
| $0.02 | 25 | 123 | $123.00 | $7.20 | 22 | 2 |
| $0.01 | 50 | 267 | $124.00 | $8.68 | 0 | 0 |
| $0.01 | 6 | 2,235 | $125.00 | $9.63 | 25 | 11 |
| $0.02 | 74 | 365 | $126.00 | $10.67 | 0 | 0 |
| $0.03 | 0 | 56 | $127.00 | $11.66 | 0 | 0 |
| $0.02 | 3 | 166 | $128.00 | $12.66 | 0 | 0 |
| $0.01 | 7 | 25 | $129.00 | $13.66 | 0 | 0 |
| $0.01 | 3 | 2,266 | $130.00 | $14.66 | 0 | 2 |
| $0.00 | 0 | 49 | $131.00 | $15.66 | 0 | 0 |
| $0.01 | 4 | 101 | $132.00 | $16.66 | 0 | 0 |
| $0.00 | 0 | 1,020 | $133.00 | $17.66 | 0 | 0 |
| $0.00 | 0 | 348 | $134.00 | $18.66 | 0 | 0 |
| $0.11 | 1 | 76 | $135.00 | $19.66 | 0 | 0 |
| $0.00 | 0 | 17 | $136.00 | $20.66 | 0 | 0 |
| $0.00 | 0 | 36 | $137.00 | $21.66 | 0 | 0 |
| $0.00 | 0 | 30 | $138.00 | $22.66 | 0 | 0 |
| $0.01 | 1 | 49 | $139.00 | $23.66 | 0 | 0 |
| $0.00 | 0 | 199 | $140.00 | $24.66 | 0 | 0 |
| $0.00 | 0 | 3 | $141.00 | $25.66 | 0 | 0 |
| $0.00 | 0 | 2 | $142.00 | $26.66 | 0 | 0 |
| $0.00 | 0 | 3 | $143.00 | $27.66 | 0 | 0 |
| $0.00 | 0 | 3 | $144.00 | $28.66 | 0 | 0 |
| $0.00 | 0 | 121 | $145.00 | $29.66 | 0 | 0 |
| $0.00 | 0 | 0 | $146.00 | $30.66 | 0 | 0 |
| $0.00 | 0 | 0 | $147.00 | $31.66 | 0 | 0 |
| $0.00 | 0 | 0 | $148.00 | $32.66 | 0 | 0 |
| $0.00 | 0 | 0 | $149.00 | $33.66 | 0 | 0 |
| $0.00 | 0 | 44 | $150.00 | $34.66 | 0 | 0 |
| $0.00 | 0 | 0 | $152.50 | $37.16 | 0 | 0 |
| $0.00 | 0 | 3 | $155.00 | $39.66 | 0 | 0 |
| $0.00 | 0 | 0 | $157.50 | $42.16 | 0 | 0 |
| $0.00 | 0 | 0 | $160.00 | $44.66 | 0 | 0 |
| $0.00 | 0 | 0 | $162.50 | $47.16 | 0 | 0 |
| $0.00 | 0 | 0 | $165.00 | $49.66 | 0 | 0 |
| $0.00 | 0 | 0 | $170.00 | $54.66 | 0 | 0 |
| $0.00 | 0 | 18 | $175.00 | $59.66 | 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 | |
| $45.55 | 0 | 113 | $70.00 | $0.00 | 0 | 0 |
| $40.55 | 0 | 22 | $75.00 | $0.00 | 0 | 23 |
| $35.55 | 0 | 1 | $80.00 | $0.00 | 0 | 0 |
| $30.55 | 0 | 1 | $85.00 | $0.00 | 0 | 0 |
| $25.55 | 0 | 0 | $90.00 | $0.00 | 0 | 170 |
| $20.55 | 0 | 0 | $95.00 | $0.00 | 0 | 13 |
| $18.55 | 7 | 33 | $100.00 | $0.00 | 0 | 5 |
| $13.55 | 0 | 13 | $102.00 | $0.00 | 0 | 0 |
| $12.55 | 0 | 8 | $103.00 | $0.00 | 0 | 12 |
| $11.55 | 0 | 5 | $104.00 | $0.00 | 0 | 42 |
| $13.45 | 2 | 3 | $105.00 | $0.00 | 0 | 146 |
| $12.52 | 2 | 9 | $106.00 | $0.00 | 0 | 214 |
| $8.55 | 0 | 9 | $107.00 | $0.00 | 0 | 9 |
| $10.30 | 2 | 7 | $108.00 | $0.00 | 0 | 34 |
| $9.37 | 2 | 1 | $109.00 | $0.01 | 0 | 462 |
| $5.64 | 0 | 5 | $110.00 | $0.08 | 0 | 307 |
| $4.71 | 0 | 3 | $111.00 | $0.01 | 1 | 105 |
| $3.78 | 0 | 6 | $112.00 | $0.05 | 3 | 199 |
| $4.82 | 2 | 30 | $113.00 | $0.01 | 93 | 151 |
| $4.65 | 4 | 51 | $114.00 | $0.01 | 5 | 113 |
| $4.30 | 39 | 171 | $115.00 | $0.01 | 62 | 179 |
| $2.62 | 170 | 315 | $116.00 | $0.13 | 41 | 63 |
| $1.36 | 18 | 270 | $117.00 | $0.25 | 15 | 118 |
| $1.04 | 323 | 533 | $118.00 | $0.42 | 16 | 24 |
| $0.51 | 14 | 106 | $119.00 | $1.67 | 4 | 49 |
| $0.09 | 32 | 481 | $120.00 | $2.33 | 4 | 37 |
| $0.05 | 7 | 185 | $121.00 | $2.84 | 1 | 1 |
| $0.04 | 0 | 85 | $122.00 | $6.48 | 0 | 1 |
| $0.03 | 13 | 293 | $123.00 | $7.48 | 0 | 0 |
| $0.02 | 0 | 149 | $124.00 | $8.47 | 0 | 0 |
| $0.01 | 2 | 349 | $125.00 | $9.46 | 0 | 0 |
| $0.02 | 3 | 48 | $126.00 | $10.46 | 0 | 0 |
| $0.04 | 6 | 57 | $127.00 | $11.45 | 0 | 0 |
| $0.04 | 2 | 516 | $128.00 | $12.45 | 0 | 0 |
| $0.02 | 2 | 93 | $129.00 | $10.67 | 6 | 0 |
| $0.04 | 3 | 1,260 | $130.00 | $11.60 | 6 | 1 |
| $0.06 | 1 | 176 | $131.00 | $15.45 | 0 | 0 |
| $0.05 | 3 | 105 | $132.00 | $16.45 | 0 | 0 |
| $0.01 | 7 | 188 | $133.00 | $17.45 | 0 | 0 |
| $0.06 | 1 | 41 | $134.00 | $18.45 | 0 | 0 |
| $0.00 | 0 | 42 | $135.00 | $16.80 | 8 | 0 |
| $0.00 | 0 | 8 | $136.00 | $17.73 | 8 | 0 |
| $0.00 | 0 | 9 | $137.00 | $21.45 | 0 | 0 |
| $0.00 | 0 | 62 | $138.00 | $19.87 | 2 | 0 |
| $0.00 | 0 | 3 | $139.00 | $20.80 | 2 | 0 |
| $0.00 | 0 | 64 | $140.00 | $21.95 | 1 | 0 |
| $0.00 | 0 | 0 | $141.00 | $22.88 | 1 | 0 |
| $0.00 | 0 | 3 | $142.00 | $26.45 | 0 | 2 |
| $0.00 | 0 | 0 | $143.00 | $27.45 | 0 | 0 |
| $0.00 | 0 | 5 | $144.00 | $25.58 | 2 | 0 |
| $0.00 | 0 | 19 | $145.00 | $26.51 | 3 | 0 |
| $0.00 | 0 | 3 | $146.00 | $28.26 | 1 | 0 |
| $0.00 | 0 | 4 | $150.00 | $34.45 | 0 | 0 |
| $0.00 | 0 | 1 | $155.00 | $39.45 | 0 | 0 |
| $0.00 | 0 | 35 | $160.00 | $44.45 | 0 | 0 |
| $0.00 | 0 | 1 | $165.00 | $49.45 | 0 | 0 |
| $0.00 | 0 | 2 | $170.00 | $54.45 | 0 | 0 |
| $0.00 | 0 | 3 | $175.00 | $59.45 | 0 | 0 |
Oct 16, 2026 (60个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $62.41 | 5 | 6 | $50.00 | $0.00 | 0 | 2 |
| $59.59 | 4 | 2 | $55.00 | $0.00 | 0 | 8 |
| $54.61 | 4 | 2 | $60.00 | $0.00 | 0 | 8 |
| $49.41 | 28 | 22 | $65.00 | $0.00 | 0 | 66 |
| $44.43 | 101 | 37 | $70.00 | $0.00 | 0 | 171 |
| $39.39 | 36 | 65 | $75.00 | $0.00 | 0 | 1,939 |
| $34.31 | 2 | 23 | $80.00 | $0.00 | 0 | 523 |
| $29.06 | 0 | 8 | $82.50 | $0.00 | 0 | 257 |
| $26.56 | 0 | 136 | $85.00 | $0.00 | 0 | 282 |
| $24.06 | 0 | 38 | $87.50 | $0.00 | 0 | 69 |
| $23.95 | 20 | 137 | $90.00 | $0.00 | 0 | 445 |
| $19.06 | 0 | 128 | $92.50 | $0.00 | 0 | 366 |
| $18.80 | 5 | 815 | $95.00 | $0.00 | 0 | 1,145 |
| $14.06 | 0 | 50 | $97.50 | $0.01 | 0 | 449 |
| $15.61 | 20 | 2,170 | $100.00 | $0.06 | 6 | 1,333 |
| $10.99 | 1 | 11 | $102.00 | $0.02 | 0 | 7 |
| $10.06 | 1 | 3 | $103.00 | $0.03 | 0 | 10 |
| $7.57 | 0 | 1 | $104.00 | $0.03 | 0 | 237 |
| $10.80 | 14 | 209 | $105.00 | $0.01 | 5 | 4,998 |
| $6.96 | 1 | 4 | $106.00 | $0.14 | 0 | 30 |
| $4.73 | 0 | 838 | $107.00 | $0.49 | 10 | 271 |
| $3.93 | 0 | 2 | $108.00 | $0.06 | 2 | 47 |
| $3.18 | 0 | 0 | $109.00 | $0.05 | 22 | 690 |
| $4.55 | 11 | 1,434 | $110.00 | $0.05 | 149 | 6,354 |
| $2.52 | 4 | 56 | $111.00 | $0.10 | 169 | 213 |
| $3.84 | 18 | 53 | $112.00 | $0.41 | 7 | 515 |
| $1.86 | 40 | 33 | $113.00 | $0.21 | 97 | 341 |
| $2.00 | 67 | 59 | $114.00 | $0.50 | 23 | 91 |
| $1.35 | 207 | 849 | $115.00 | $0.74 | 303 | 7,451 |
| $0.79 | 29 | 115 | $116.00 | $1.20 | 16 | 122 |
| $0.50 | 154 | 273 | $117.00 | $2.51 | 20 | 90 |
| $0.23 | 21 | 253 | $118.00 | $4.30 | 11 | 71 |
| $0.07 | 119 | 546 | $119.00 | $5.24 | 5 | 48 |
| $0.05 | 441 | 2,859 | $120.00 | $4.43 | 106 | 2,977 |
| $0.02 | 108 | 641 | $121.00 | $5.55 | 5 | 179 |
| $0.02 | 116 | 466 | $122.00 | $10.51 | 0 | 21 |
| $0.07 | 48 | 928 | $123.00 | $11.51 | 0 | 0 |
| $0.01 | 4 | 239 | $124.00 | $12.50 | 0 | 3 |
| $0.01 | 30 | 4,819 | $125.00 | $12.37 | 4 | 29 |
| $0.07 | 6 | 177 | $126.00 | $14.49 | 0 | 0 |
| $0.06 | 2 | 628 | $127.00 | $15.49 | 0 | 1 |
| $0.07 | 3 | 45 | $128.00 | $16.49 | 0 | 0 |
| $0.00 | 0 | 84 | $129.00 | $17.49 | 0 | 0 |
| $0.02 | 116 | 3,237 | $130.00 | $18.49 | 0 | 9 |
| $0.00 | 0 | 381 | $131.00 | $19.49 | 0 | 0 |
| $0.00 | 0 | 161 | $132.00 | $19.52 | 3 | 0 |
| $0.03 | 2 | 265 | $133.00 | $20.51 | 3 | 1 |
| $0.03 | 6 | 277 | $134.00 | $22.49 | 0 | 0 |
| $0.01 | 123 | 3,086 | $135.00 | $23.49 | 0 | 20 |
| $0.01 | 4 | 244 | $136.00 | $24.49 | 0 | 0 |
| $0.01 | 5 | 12,095 | $140.00 | $27.34 | 1 | 0 |
| $0.00 | 0 | 1,569 | $145.00 | $33.49 | 0 | 0 |
| $0.01 | 3 | 1,444 | $150.00 | $36.12 | 38 | 0 |
| $0.00 | 0 | 2,554 | $155.00 | $41.11 | 38 | 0 |
| $0.00 | 0 | 235 | $160.00 | $46.43 | 100 | 0 |
| $0.00 | 0 | 2,313 | $165.00 | $51.41 | 108 | 0 |
| $0.00 | 0 | 51 | $170.00 | $56.21 | 8 | 0 |
| $0.00 | 0 | 8 | $175.00 | $61.30 | 2 | 0 |
| $0.00 | 0 | 222 | $180.00 | $66.27 | 2 | 0 |
| $0.00 | 0 | 22 | $185.00 | $73.48 | 0 | 0 |
Oct 23, 2026 (62个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $45.81 | 0 | 17 | $70.00 | $0.00 | 0 | 0 |
| $40.82 | 0 | 20 | $75.00 | $0.00 | 0 | 0 |
| $35.82 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $32.85 | 1 | 1 | $85.00 | $0.00 | 0 | 1 |
| $25.83 | 0 | 1 | $90.00 | $0.01 | 0 | 42 |
| $20.87 | 0 | 5 | $95.00 | $0.04 | 0 | 3 |
| $18.91 | 0 | 0 | $97.00 | $0.08 | 0 | 0 |
| $17.94 | 0 | 0 | $98.00 | $0.11 | 0 | 3 |
| $16.97 | 0 | 0 | $99.00 | $0.13 | 0 | 0 |
| $18.10 | 3 | 41 | $100.00 | $0.03 | 321 | 316 |
| $15.05 | 0 | 0 | $101.00 | $0.04 | 1 | 16 |
| $14.10 | 0 | 0 | $102.00 | $0.04 | 6 | 31 |
| $13.15 | 0 | 0 | $103.00 | $0.09 | 7 | 55 |
| $12.20 | 0 | 0 | $104.00 | $0.14 | 16 | 25 |
| $11.26 | 0 | 6 | $105.00 | $0.18 | 19 | 172 |
| $10.32 | 0 | 1 | $106.00 | $0.23 | 43 | 51 |
| $9.50 | 0 | 0 | $107.00 | $0.28 | 2 | 12 |
| $8.69 | 0 | 4 | $108.00 | $0.84 | 0 | 9 |
| $7.89 | 0 | 1 | $109.00 | $0.42 | 23 | 106 |
| $7.09 | 0 | 38 | $110.00 | $0.61 | 46 | 247 |
| $8.28 | 20 | 24 | $111.00 | $0.65 | 4 | 56 |
| $7.40 | 4 | 24 | $112.00 | $0.98 | 70 | 84 |
| $5.14 | 0 | 30 | $113.00 | $1.33 | 13 | 104 |
| $5.50 | 5 | 17 | $114.00 | $1.81 | 22 | 31 |
| $4.40 | 27 | 150 | $115.00 | $2.02 | 17 | 272 |
| $4.14 | 30 | 75 | $116.00 | $2.29 | 160 | 291 |
| $4.15 | 59 | 62 | $117.00 | $2.44 | 138 | 227 |
| $3.53 | 35 | 87 | $118.00 | $2.99 | 9 | 65 |
| $2.30 | 51 | 74 | $119.00 | $2.95 | 4 | 46 |
| $2.59 | 102 | 206 | $120.00 | $4.06 | 20 | 93 |
| $2.30 | 67 | 177 | $121.00 | $5.30 | 2 | 59 |
| $1.90 | 430 | 713 | $122.00 | $4.60 | 60 | 648 |
| $1.50 | 173 | 361 | $123.00 | $6.68 | 2 | 19 |
| $1.25 | 28 | 50 | $124.00 | $8.95 | 0 | 25 |
| $1.10 | 121 | 267 | $125.00 | $6.65 | 8 | 35 |
| $0.83 | 37 | 58 | $126.00 | $10.65 | 0 | 13 |
| $0.61 | 33 | 80 | $127.00 | $11.57 | 0 | 11 |
| $0.55 | 26 | 35 | $128.00 | $12.49 | 0 | 10 |
| $0.49 | 4 | 650 | $129.00 | $13.41 | 0 | 18 |
| $0.40 | 26 | 1,244 | $130.00 | $14.34 | 0 | 44 |
| $0.23 | 5 | 90 | $131.00 | $15.31 | 0 | 1 |
| $0.23 | 30 | 13 | $132.00 | $16.29 | 0 | 30 |
| $0.20 | 13 | 8 | $133.00 | $17.26 | 0 | 0 |
| $0.25 | 6 | 12 | $134.00 | $18.25 | 0 | 0 |
| $0.11 | 1 | 52 | $135.00 | $16.45 | 1 | 0 |
| $0.05 | 0 | 9 | $136.00 | $20.23 | 0 | 0 |
| $0.05 | 0 | 64 | $137.00 | $21.23 | 0 | 0 |
| $0.04 | 0 | 6 | $138.00 | $22.22 | 0 | 0 |
| $0.04 | 0 | 27 | $139.00 | $23.22 | 0 | 0 |
| $0.11 | 1 | 71 | $140.00 | $24.22 | 0 | 0 |
| $0.03 | 0 | 17 | $141.00 | $25.21 | 0 | 0 |
| $0.03 | 0 | 6 | $142.00 | $26.21 | 0 | 0 |
| $0.02 | 0 | 6 | $143.00 | $27.21 | 0 | 0 |
| $0.03 | 1 | 35 | $144.00 | $28.21 | 0 | 0 |
| $0.01 | 0 | 16 | $145.00 | $29.21 | 0 | 0 |
| $0.01 | 0 | 3 | $146.00 | $30.21 | 0 | 0 |
| $0.00 | 0 | 1 | $150.00 | $34.21 | 0 | 0 |
| $0.00 | 0 | 0 | $155.00 | $39.21 | 0 | 0 |
| $0.00 | 0 | 18 | $160.00 | $44.21 | 0 | 0 |
| $0.00 | 0 | 5 | $165.00 | $49.21 | 0 | 0 |
| $0.00 | 0 | 2 | $170.00 | $54.21 | 0 | 0 |
| $0.00 | 0 | 4 | $175.00 | $59.21 | 0 | 0 |
Oct 30, 2026 (61个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $45.79 | 0 | 41 | $70.00 | $0.00 | 0 | 1 |
| $40.79 | 0 | 6 | $75.00 | $0.00 | 0 | 0 |
| $35.79 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $30.79 | 0 | 0 | $85.00 | $0.00 | 0 | 0 |
| $25.79 | 0 | 0 | $90.00 | $0.02 | 0 | 0 |
| $20.81 | 0 | 1 | $95.00 | $0.11 | 0 | 45 |
| $18.86 | 0 | 0 | $97.00 | $0.19 | 0 | 0 |
| $17.90 | 0 | 0 | $98.00 | $0.24 | 0 | 0 |
| $16.95 | 0 | 0 | $99.00 | $0.31 | 0 | 0 |
| $16.02 | 0 | 10 | $100.00 | $0.14 | 205 | 246 |
| $15.11 | 0 | 0 | $101.00 | $0.48 | 0 | 1 |
| $14.19 | 0 | 10 | $102.00 | $0.57 | 0 | 8 |
| $13.28 | 0 | 0 | $103.00 | $0.23 | 2 | 10 |
| $12.37 | 0 | 0 | $104.00 | $0.31 | 8 | 22 |
| $15.00 | 1 | 5 | $105.00 | $0.44 | 8 | 343 |
| $10.55 | 0 | 1 | $106.00 | $0.54 | 134 | 168 |
| $9.64 | 0 | 1 | $107.00 | $1.00 | 2 | 10 |
| $8.89 | 0 | 1 | $108.00 | $0.80 | 47 | 84 |
| $8.13 | 0 | 4 | $109.00 | $1.22 | 2 | 96 |
| $7.38 | 0 | 3 | $110.00 | $1.19 | 17 | 89 |
| $6.64 | 0 | 8 | $111.00 | $1.40 | 1 | 71 |
| $8.23 | 5 | 11 | $112.00 | $1.85 | 13 | 33 |
| $5.48 | 0 | 282 | $113.00 | $2.18 | 5 | 47 |
| $7.46 | 1 | 168 | $114.00 | $2.38 | 8 | 35 |
| $6.53 | 7 | 79 | $115.00 | $2.75 | 508 | 44 |
| $5.00 | 6 | 18 | $116.00 | $3.17 | 3 | 55 |
| $4.28 | 7 | 51 | $117.00 | $3.59 | 8 | 104 |
| $4.13 | 5 | 47 | $118.00 | $5.65 | 3 | 98 |
| $4.45 | 1 | 59 | $119.00 | $6.26 | 0 | 53 |
| $4.17 | 25 | 117 | $120.00 | $6.92 | 0 | 77 |
| $2.16 | 0 | 38 | $121.00 | $7.58 | 0 | 5 |
| $2.82 | 13 | 217 | $122.00 | $8.29 | 0 | 27 |
| $2.46 | 14 | 21 | $123.00 | $7.43 | 1 | 20 |
| $2.10 | 4 | 127 | $124.00 | $9.81 | 0 | 0 |
| $1.66 | 26 | 65 | $125.00 | $10.57 | 0 | 21 |
| $1.41 | 10 | 18 | $126.00 | $11.37 | 0 | 2 |
| $1.29 | 2 | 20 | $127.00 | $12.24 | 0 | 0 |
| $1.26 | 88 | 313 | $128.00 | $13.12 | 0 | 10 |
| $0.95 | 4 | 70 | $129.00 | $13.99 | 0 | 0 |
| $0.62 | 32 | 57 | $130.00 | $14.98 | 0 | 7 |
| $0.55 | 0 | 57 | $131.00 | $15.97 | 0 | 0 |
| $0.54 | 0 | 8 | $132.00 | $16.95 | 0 | 10 |
| $0.53 | 0 | 7 | $133.00 | $17.94 | 0 | 11 |
| $0.52 | 0 | 3 | $134.00 | $18.93 | 0 | 1 |
| $0.51 | 0 | 128 | $135.00 | $19.92 | 0 | 0 |
| $0.50 | 0 | 11 | $136.00 | $20.90 | 0 | 0 |
| $0.48 | 0 | 31 | $137.00 | $21.89 | 0 | 0 |
| $0.25 | 25 | 2 | $138.00 | $22.88 | 0 | 0 |
| $0.46 | 0 | 1 | $139.00 | $23.86 | 0 | 0 |
| $0.45 | 0 | 28 | $140.00 | $24.85 | 0 | 0 |
| $0.44 | 0 | 7 | $141.00 | $25.84 | 0 | 0 |
| $0.43 | 0 | 1 | $142.00 | $26.82 | 0 | 0 |
| $0.42 | 0 | 1 | $143.00 | $27.81 | 0 | 0 |
| $0.40 | 0 | 5 | $144.00 | $28.80 | 0 | 0 |
| $0.39 | 0 | 22 | $145.00 | $29.78 | 0 | 0 |
| $0.33 | 0 | 1 | $150.00 | $34.72 | 0 | 0 |
| $0.28 | 0 | 122 | $155.00 | $39.65 | 0 | 0 |
| $0.22 | 0 | 0 | $160.00 | $44.59 | 0 | 0 |
| $0.16 | 0 | 0 | $165.00 | $49.52 | 0 | 0 |
| $0.10 | 0 | 1 | $170.00 | $54.45 | 0 | 0 |
| $0.06 | 0 | 0 | $175.00 | $59.41 | 0 | 0 |
Nov 6, 2026 (56个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $45.79 | 0 | 13 | $70.00 | $0.00 | 0 | 0 |
| $40.79 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $35.79 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $30.79 | 0 | 0 | $85.00 | $0.02 | 0 | 0 |
| $25.79 | 0 | 0 | $90.00 | $0.30 | 1 | 3 |
| $20.89 | 0 | 0 | $95.00 | $0.36 | 1 | 16 |
| $19.07 | 0 | 0 | $97.00 | $0.46 | 0 | 0 |
| $18.16 | 0 | 0 | $98.00 | $0.56 | 0 | 0 |
| $17.26 | 0 | 0 | $99.00 | $0.66 | 0 | 0 |
| $16.35 | 0 | 4 | $100.00 | $0.46 | 4 | 133 |
| $15.45 | 0 | 0 | $101.00 | $0.87 | 0 | 1 |
| $14.55 | 0 | 0 | $102.00 | $0.97 | 0 | 2 |
| $13.66 | 0 | 0 | $103.00 | $1.08 | 0 | 7 |
| $12.76 | 0 | 0 | $104.00 | $0.94 | 1 | 18 |
| $11.92 | 0 | 0 | $105.00 | $1.04 | 1 | 22 |
| $12.95 | 2 | 32 | $106.00 | $1.51 | 0 | 6 |
| $10.23 | 0 | 0 | $107.00 | $1.66 | 0 | 5 |
| $9.43 | 0 | 2 | $108.00 | $1.35 | 135 | 9 |
| $8.75 | 0 | 5 | $109.00 | $1.40 | 26 | 36 |
| $8.08 | 0 | 2 | $110.00 | $1.45 | 2 | 4 |
| $7.41 | 0 | 2 | $111.00 | $1.76 | 1 | 44 |
| $6.80 | 0 | 3 | $112.00 | $2.00 | 1 | 8 |
| $6.20 | 0 | 19 | $113.00 | $2.57 | 2 | 2 |
| $7.10 | 2 | 20 | $114.00 | $4.15 | 0 | 18 |
| $6.65 | 2 | 26 | $115.00 | $4.56 | 1 | 72 |
| $5.50 | 22 | 64 | $116.00 | $5.29 | 0 | 12 |
| $4.40 | 0 | 13 | $117.00 | $5.85 | 0 | 5 |
| $3.97 | 0 | 9 | $118.00 | $6.42 | 0 | 1 |
| $4.56 | 3 | 11 | $119.00 | $6.99 | 0 | 1 |
| $4.43 | 8 | 1,070 | $120.00 | $5.45 | 1 | 1 |
| $4.54 | 1 | 11 | $121.00 | $8.28 | 0 | 6 |
| $4.11 | 1 | 6 | $122.00 | $9.02 | 0 | 2 |
| $3.41 | 1 | 1 | $123.00 | $9.77 | 0 | 0 |
| $2.87 | 8 | 4 | $124.00 | $10.51 | 0 | 2 |
| $2.53 | 11 | 157 | $125.00 | $11.26 | 0 | 0 |
| $1.56 | 0 | 4 | $126.00 | $12.00 | 0 | 1 |
| $1.34 | 0 | 40 | $127.00 | $11.81 | 1 | 2 |
| $1.80 | 4 | 8 | $128.00 | $13.64 | 0 | 0 |
| $1.60 | 5 | 2 | $129.00 | $14.49 | 0 | 0 |
| $1.35 | 15 | 79 | $130.00 | $15.35 | 0 | 0 |
| $1.22 | 4 | 37 | $131.00 | $16.20 | 0 | 0 |
| $1.13 | 2 | 19 | $132.00 | $17.16 | 0 | 0 |
| $0.70 | 0 | 4 | $133.00 | $18.12 | 0 | 0 |
| $0.66 | 0 | 4 | $134.00 | $19.09 | 0 | 0 |
| $0.71 | 2 | 45 | $135.00 | $20.05 | 0 | 0 |
| $0.58 | 0 | 3 | $136.00 | $21.01 | 0 | 0 |
| $0.09 | 1 | 2 | $137.00 | $21.97 | 0 | 0 |
| $0.52 | 0 | 0 | $138.00 | $22.93 | 0 | 0 |
| $0.46 | 0 | 14 | $140.00 | $24.87 | 0 | 0 |
| $0.34 | 0 | 1 | $145.00 | $29.74 | 0 | 0 |
| $0.26 | 0 | 0 | $150.00 | $34.65 | 0 | 0 |
| $0.20 | 0 | 0 | $155.00 | $39.58 | 0 | 0 |
| $0.16 | 0 | 0 | $160.00 | $44.52 | 0 | 0 |
| $0.12 | 0 | 0 | $165.00 | $49.47 | 0 | 0 |
| $0.10 | 0 | 0 | $170.00 | $54.44 | 0 | 0 |
| $0.08 | 0 | 6 | $175.00 | $59.41 | 0 | 0 |
Nov 13, 2026 (48个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $45.80 | 0 | 0 | $70.00 | $0.00 | 0 | 5 |
| $40.82 | 0 | 0 | $75.00 | $0.00 | 0 | 0 |
| $35.84 | 0 | 0 | $80.00 | $0.00 | 0 | 0 |
| $30.87 | 0 | 0 | $85.00 | $0.02 | 0 | 0 |
| $25.95 | 0 | 0 | $90.00 | $0.08 | 0 | 21 |
| $21.14 | 0 | 0 | $95.00 | $0.26 | 0 | 0 |
| $19.28 | 0 | 0 | $97.00 | $0.40 | 0 | 1 |
| $18.37 | 0 | 0 | $98.00 | $0.48 | 0 | 1 |
| $17.47 | 0 | 0 | $99.00 | $0.58 | 0 | 0 |
| $16.59 | 0 | 0 | $100.00 | $0.70 | 0 | 230 |
| $15.72 | 0 | 0 | $101.00 | $0.77 | 1 | 17 |
| $14.86 | 0 | 0 | $102.00 | $0.79 | 3 | 3 |
| $13.99 | 0 | 0 | $103.00 | $0.81 | 2 | 2 |
| $13.12 | 0 | 0 | $104.00 | $1.22 | 0 | 3 |
| $12.25 | 0 | 0 | $105.00 | $1.35 | 0 | 5 |
| $11.39 | 0 | 0 | $106.00 | $1.59 | 2 | 4 |
| $10.67 | 0 | 0 | $107.00 | $1.60 | 3 | 31 |
| $9.95 | 0 | 0 | $108.00 | $2.40 | 2 | 12 |
| $9.35 | 0 | 2 | $109.00 | $1.74 | 12 | 4 |
| $8.74 | 0 | 0 | $110.00 | $1.94 | 2 | 8 |
| $8.15 | 0 | 0 | $111.00 | $2.23 | 13 | 18 |
| $7.55 | 0 | 12 | $112.00 | $3.04 | 4 | 20 |
| $6.96 | 0 | 2 | $113.00 | $4.03 | 0 | 9 |
| $6.36 | 0 | 4 | $114.00 | $4.43 | 0 | 4 |
| $7.15 | 1 | 502 | $115.00 | $3.75 | 4 | 29 |
| $6.68 | 1 | 23 | $116.00 | $5.33 | 0 | 3 |
| $4.77 | 0 | 40 | $117.00 | $5.83 | 0 | 1 |
| $4.43 | 0 | 6 | $118.00 | $6.49 | 0 | 1 |
| $5.26 | 17 | 11 | $119.00 | $7.15 | 0 | 3 |
| $5.69 | 5 | 7 | $120.00 | $7.81 | 0 | 5 |
| $3.44 | 0 | 21 | $121.00 | $8.50 | 0 | 1 |
| $3.14 | 0 | 125 | $122.00 | $8.80 | 1 | 3 |
| $3.40 | 1 | 5 | $123.00 | $9.89 | 0 | 0 |
| $3.50 | 11 | 10 | $124.00 | $10.58 | 0 | 3 |
| $3.30 | 3 | 7 | $125.00 | $11.30 | 0 | 0 |
| $3.02 | 3 | 2 | $126.00 | $12.02 | 0 | 0 |
| $2.86 | 2 | 4 | $127.00 | $12.74 | 0 | 0 |
| $1.41 | 0 | 1 | $128.00 | $13.46 | 0 | 0 |
| $1.33 | 0 | 4 | $129.00 | $13.12 | 10 | 0 |
| $1.66 | 1 | 47 | $130.00 | $15.30 | 0 | 0 |
| $0.80 | 1 | 35 | $135.00 | $19.90 | 0 | 0 |
| $1.02 | 3 | 0 | $140.00 | $24.65 | 0 | 0 |
| $0.41 | 0 | 0 | $145.00 | $29.48 | 0 | 0 |
| $0.29 | 0 | 0 | $150.00 | $34.37 | 0 | 0 |
| $0.21 | 0 | 0 | $155.00 | $39.30 | 0 | 0 |
| $0.15 | 0 | 0 | $160.00 | $44.25 | 0 | 0 |
| $0.11 | 0 | 0 | $165.00 | $49.23 | 0 | 0 |
| $0.08 | 0 | 5 | $170.00 | $54.21 | 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 12:09，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 20:02:16 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
纽蒙特矿业 讨论区 0 条评论