奈飞
NFLX
70.53
-2.08
-2.86%
奈飞
US · NFLX
#50 按市值排名
上市于 2002
70.53
-2.08
-2.86%
实时 - 追踪5344个代码 - 心跳于389秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
460528 219200
■ 看涨成交量■ 看跌成交量
- 今日看涨期权成交量超过看跌期权 2.1 倍以上——当日期权资金流向偏向乐观。
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50.31%——对应一个标准差的波动区间大约为$60.88–$80.18。
期权隐含区间（约68%概率），27天
$60.88现价 $70.53$80.18
分析师目标价区间（约12个月）
$57.00均值 $94.13$135.00
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 16 $72.50 | 看涨 | $0.61 | 42,289 | 11,199 | 63.85% |
| Oct 16 $73.00 | 看涨 | $0.40 | 34,768 | 13,770 | 64.87% |
| Oct 16 $72.00 | 看涨 | $0.90 | 28,468 | 8,322 | 63.25% |
| Oct 16 $75.00 | 看涨 | $0.04 | 24,280 | 41,719 | 71.65% |
| Oct 2 $69.00 | 看涨 | $0.14 | 22,652 | 8,481 | 59.99% |
| Oct 9 $72.00 | 看涨 | $0.13 | 21,147 | 9,755 | 43.39% |
| Oct 2 $70.00 | 看涨 | $0.05 | 19,240 | 16,344 | 69.84% |
| Oct 2 $68.00 | 看跌 | $0.54 | 16,808 | 6,100 | 52.69% |
| Sep 25 $72.00 | 看涨 | $1.09 | 16,401 | 78 | 31.38% |
| Oct 16 $74.00 | 看涨 | $0.13 | 14,805 | 12,491 | 66.96% |
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 (47个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $36.95 | 42 | 10 | $35.00 | $0.01 | 6 | 0 |
| $32.02 | 52 | 32 | $40.00 | $0.00 | 0 | 0 |
| $27.06 | 18 | 17 | $45.00 | $0.00 | 0 | 0 |
| $22.05 | 27 | 9 | $50.00 | $0.00 | 0 | 14 |
| $11.80 | 85 | 41 | $60.00 | $0.02 | 244 | 59 |
| $13.41 | 0 | 36 | $62.00 | $0.01 | 254 | 135 |
| $9.00 | 2 | 1 | $63.00 | $0.02 | 36 | 79 |
| $11.42 | 0 | 6 | $64.00 | $0.03 | 153 | 102 |
| $7.10 | 33 | 32 | $65.00 | $0.04 | 1,502 | 188 |
| $6.05 | 27 | 29 | $66.00 | $0.05 | 4,049 | 92 |
| $5.00 | 72 | 20 | $67.00 | $0.09 | 1,972 | 323 |
| $4.25 | 206 | 87 | $68.00 | $0.16 | 3,017 | 390 |
| $3.23 | 206 | 54 | $69.00 | $0.26 | 14,630 | 547 |
| $2.28 | 2,560 | 378 | $70.00 | $0.49 | 10,651 | 1,200 |
| $1.64 | 4,439 | 51 | $71.00 | $0.80 | 7,407 | 903 |
| $1.09 | 16,401 | 78 | $72.00 | $1.25 | 4,592 | 4,429 |
| $0.68 | 12,202 | 225 | $73.00 | $1.87 | 1,737 | 1,885 |
| $0.42 | 9,466 | 232 | $74.00 | $2.61 | 1,169 | 3,559 |
| $0.26 | 11,571 | 1,570 | $75.00 | $3.45 | 2,290 | 2,710 |
| $0.15 | 6,431 | 3,297 | $76.00 | $4.15 | 1,268 | 1,879 |
| $0.10 | 3,753 | 3,443 | $77.00 | $5.38 | 496 | 2,981 |
| $0.07 | 3,279 | 3,907 | $78.00 | $6.37 | 224 | 2,255 |
| $0.06 | 1,735 | 3,598 | $79.00 | $7.13 | 166 | 966 |
| $0.05 | 4,976 | 5,192 | $80.00 | $8.28 | 213 | 2,149 |
| $0.04 | 904 | 2,503 | $81.00 | $9.00 | 116 | 667 |
| $0.03 | 876 | 2,859 | $82.00 | $10.18 | 114 | 297 |
| $0.04 | 575 | 5,130 | $83.00 | $11.01 | 49 | 255 |
| $0.02 | 634 | 2,048 | $84.00 | $12.01 | 3 | 79 |
| $0.03 | 910 | 3,881 | $85.00 | $13.24 | 51 | 147 |
| $0.02 | 488 | 1,164 | $86.00 | $14.76 | 1 | 1 |
| $0.01 | 114 | 1,857 | $87.00 | $11.69 | 0 | 0 |
| $0.01 | 34 | 1,431 | $88.00 | $12.69 | 0 | 0 |
| $0.02 | 19 | 1,116 | $89.00 | $13.69 | 0 | 0 |
| $0.02 | 419 | 3,147 | $90.00 | $18.00 | 101 | 0 |
| $0.02 | 0 | 264 | $91.00 | $15.69 | 0 | 0 |
| $0.01 | 3 | 598 | $92.00 | $16.69 | 0 | 0 |
| $0.01 | 0 | 94 | $93.00 | $17.69 | 0 | 0 |
| $0.01 | 0 | 96 | $94.00 | $18.69 | 0 | 0 |
| $0.01 | 30 | 1,459 | $95.00 | $19.69 | 0 | 0 |
| $0.01 | 3 | 1,542 | $100.00 | $29.00 | 20 | 0 |
| $0.01 | 1 | 222 | $105.00 | $29.69 | 0 | 0 |
| $0.06 | 5 | 44 | $110.00 | $34.69 | 0 | 0 |
| $0.00 | 0 | 274 | $115.00 | $39.69 | 0 | 0 |
| $0.00 | 0 | 73 | $120.00 | $44.69 | 0 | 0 |
| $0.00 | 0 | 5 | $125.00 | $49.69 | 0 | 0 |
| $0.00 | 0 | 1 | $130.00 | $54.69 | 0 | 0 |
| $0.00 | 0 | 7 | $135.00 | $59.69 | 0 | 0 |
Oct 2, 2026 (48个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $33.39 | 11 | 54 | $35.00 | $0.01 | 4 | 20 |
| $28.19 | 6 | 105 | $40.00 | $0.05 | 2 | 6 |
| $23.34 | 19 | 89 | $45.00 | $0.00 | 0 | 19 |
| $18.33 | 17 | 27 | $50.00 | $0.01 | 10 | 32 |
| $7.90 | 59 | 88 | $60.00 | $0.01 | 2 | 321 |
| $7.28 | 6 | 10 | $61.00 | $0.01 | 5 | 46 |
| $6.20 | 24 | 56 | $62.00 | $0.01 | 37 | 663 |
| $5.26 | 14 | 34 | $63.00 | $0.01 | 155 | 1,994 |
| $4.33 | 21 | 121 | $64.00 | $0.01 | 163 | 868 |
| $2.86 | 95 | 169 | $65.00 | $0.01 | 2,103 | 2,836 |
| $1.90 | 76 | 173 | $66.00 | $0.03 | 3,852 | 2,733 |
| $1.00 | 1,016 | 586 | $67.00 | $0.15 | 5,001 | 4,197 |
| $0.40 | 9,655 | 4,215 | $68.00 | $0.54 | 16,808 | 6,100 |
| $0.14 | 22,652 | 8,481 | $69.00 | $1.26 | 9,841 | 6,271 |
| $0.05 | 19,240 | 16,344 | $70.00 | $2.20 | 2,358 | 6,832 |
| $0.02 | 10,030 | 12,115 | $71.00 | $3.10 | 966 | 3,516 |
| $0.01 | 11,570 | 17,249 | $72.00 | $3.91 | 5,707 | 738 |
| $0.01 | 2,990 | 8,358 | $73.00 | $5.20 | 2,315 | 280 |
| $0.01 | 11,688 | 18,024 | $74.00 | $6.19 | 1,405 | 172 |
| $0.01 | 1,476 | 11,149 | $75.00 | $7.06 | 4,178 | 13 |
| $0.01 | 253 | 3,882 | $76.00 | $7.75 | 147 | 6 |
| $0.01 | 238 | 3,869 | $77.00 | $8.93 | 4 | 7 |
| $0.02 | 2,049 | 4,703 | $78.00 | $10.05 | 3 | 16 |
| $0.01 | 35 | 1,229 | $79.00 | $11.21 | 10 | 1 |
| $0.01 | 45 | 4,937 | $80.00 | $11.66 | 1 | 2 |
| $0.01 | 3 | 1,112 | $81.00 | $11.42 | 0 | 0 |
| $0.01 | 3 | 1,684 | $82.00 | $12.42 | 0 | 0 |
| $0.01 | 1 | 1,010 | $83.00 | $13.42 | 0 | 0 |
| $0.01 | 2 | 1,481 | $84.00 | $14.42 | 0 | 0 |
| $0.01 | 35 | 2,406 | $85.00 | $15.42 | 0 | 0 |
| $0.01 | 7 | 1,724 | $86.00 | $16.42 | 0 | 0 |
| $0.00 | 0 | 402 | $87.00 | $17.42 | 0 | 0 |
| $0.00 | 0 | 689 | $88.00 | $18.42 | 0 | 0 |
| $0.00 | 0 | 882 | $89.00 | $19.42 | 0 | 0 |
| $0.01 | 53 | 1,770 | $90.00 | $20.42 | 0 | 0 |
| $0.00 | 0 | 190 | $91.00 | $21.42 | 0 | 0 |
| $0.01 | 2 | 133 | $92.00 | $22.42 | 0 | 0 |
| $0.00 | 0 | 371 | $93.00 | $23.42 | 0 | 0 |
| $0.00 | 0 | 391 | $94.00 | $24.42 | 0 | 0 |
| $0.01 | 3 | 1,221 | $95.00 | $25.42 | 0 | 0 |
| $0.00 | 0 | 987 | $100.00 | $30.42 | 0 | 0 |
| $0.00 | 0 | 746 | $105.00 | $35.42 | 0 | 0 |
| $0.00 | 0 | 83 | $110.00 | $40.42 | 0 | 0 |
| $0.00 | 0 | 167 | $115.00 | $45.42 | 0 | 0 |
| $0.01 | 5 | 66 | $120.00 | $50.42 | 0 | 0 |
| $0.00 | 0 | 4 | $125.00 | $55.42 | 0 | 0 |
| $0.00 | 0 | 83 | $130.00 | $60.42 | 0 | 0 |
| $0.00 | 0 | 12 | $135.00 | $65.42 | 0 | 0 |
Oct 9, 2026 (50个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $36.65 | 1 | 9 | $35.00 | $0.00 | 0 | 17 |
| $31.58 | 0 | 14 | $40.00 | $0.00 | 0 | 4 |
| $26.38 | 1 | 3 | $45.00 | $0.01 | 1 | 11 |
| $21.90 | 1 | 76 | $50.00 | $0.00 | 0 | 111 |
| $13.58 | 0 | 24 | $58.00 | $0.00 | 0 | 230 |
| $12.58 | 0 | 11 | $59.00 | $0.00 | 0 | 197 |
| $11.34 | 3 | 214 | $60.00 | $0.00 | 0 | 974 |
| $10.58 | 0 | 26 | $61.00 | $0.00 | 0 | 1,084 |
| $9.58 | 0 | 8 | $62.00 | $0.00 | 0 | 421 |
| $8.77 | 6 | 38 | $63.00 | $0.01 | 1 | 1,077 |
| $7.58 | 0 | 134 | $64.00 | $0.01 | 11 | 6,979 |
| $5.78 | 1 | 612 | $65.00 | $0.01 | 26 | 4,699 |
| $5.35 | 2 | 852 | $66.00 | $0.01 | 10 | 4,117 |
| $4.35 | 94 | 3,271 | $67.00 | $0.01 | 108 | 5,778 |
| $3.44 | 231 | 7,347 | $68.00 | $0.01 | 115 | 8,435 |
| $2.48 | 378 | 6,363 | $69.00 | $0.01 | 65 | 3,095 |
| $1.50 | 1,121 | 15,318 | $70.00 | $0.02 | 2,009 | 6,222 |
| $0.64 | 7,995 | 10,597 | $71.00 | $0.10 | 4,590 | 3,514 |
| $0.13 | 21,147 | 9,755 | $72.00 | $0.64 | 2,801 | 1,827 |
| $0.03 | 9,243 | 6,536 | $73.00 | $1.62 | 117 | 903 |
| $0.01 | 2,255 | 10,988 | $74.00 | $2.59 | 11 | 510 |
| $0.01 | 566 | 9,958 | $75.00 | $3.44 | 0 | 17 |
| $0.01 | 6 | 1,446 | $76.00 | $4.43 | 0 | 2 |
| $0.01 | 15 | 3,114 | $77.00 | $5.43 | 0 | 78 |
| $0.00 | 0 | 2,919 | $78.00 | $6.43 | 1 | 1 |
| $0.03 | 1 | 1,595 | $79.00 | $7.43 | 0 | 0 |
| $0.01 | 14 | 4,595 | $80.00 | $8.43 | 0 | 57 |
| $0.00 | 0 | 695 | $81.00 | $9.43 | 0 | 0 |
| $0.00 | 0 | 1,120 | $82.00 | $10.43 | 0 | 0 |
| $0.01 | 8 | 1,431 | $83.00 | $11.43 | 0 | 0 |
| $0.00 | 0 | 3,049 | $84.00 | $12.43 | 0 | 0 |
| $0.01 | 4 | 2,162 | $85.00 | $13.43 | 0 | 0 |
| $0.00 | 0 | 1,330 | $86.00 | $14.43 | 0 | 0 |
| $0.00 | 0 | 492 | $87.00 | $15.43 | 0 | 0 |
| $0.00 | 0 | 1,207 | $88.00 | $16.43 | 0 | 0 |
| $0.00 | 0 | 309 | $89.00 | $17.43 | 0 | 0 |
| $0.00 | 0 | 979 | $90.00 | $18.43 | 0 | 0 |
| $0.00 | 0 | 762 | $91.00 | $19.43 | 0 | 0 |
| $0.00 | 0 | 445 | $92.00 | $20.43 | 0 | 0 |
| $0.00 | 0 | 130 | $93.00 | $21.43 | 0 | 0 |
| $0.00 | 0 | 135 | $94.00 | $22.43 | 0 | 0 |
| $0.10 | 1 | 293 | $95.00 | $23.43 | 0 | 0 |
| $0.00 | 0 | 5,300 | $100.00 | $28.43 | 0 | 0 |
| $0.00 | 0 | 22 | $105.00 | $33.43 | 0 | 0 |
| $0.00 | 0 | 104 | $110.00 | $38.43 | 0 | 0 |
| $0.00 | 0 | 15 | $115.00 | $43.43 | 0 | 0 |
| $0.00 | 0 | 16 | $120.00 | $48.43 | 0 | 0 |
| $0.00 | 0 | 9 | $125.00 | $53.43 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $58.43 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $63.43 | 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 | |
| $68.08 | 0 | 400 | $2.50 | $0.00 | 0 | 1 |
| $65.58 | 0 | 10 | $5.00 | $0.00 | 0 | 0 |
| $63.08 | 0 | 1 | $7.50 | $0.00 | 0 | 0 |
| $60.58 | 0 | 3 | $10.00 | $0.00 | 0 | 0 |
| $58.08 | 0 | 1 | $12.50 | $0.00 | 0 | 0 |
| $55.58 | 0 | 2 | $15.00 | $0.00 | 0 | 2 |
| $53.08 | 0 | 5 | $17.50 | $0.00 | 0 | 3 |
| $50.58 | 0 | 8 | $20.00 | $0.00 | 0 | 1 |
| $48.08 | 0 | 27 | $22.50 | $0.00 | 0 | 1 |
| $45.58 | 0 | 28 | $25.00 | $0.00 | 0 | 2 |
| $42.30 | 1 | 34 | $30.00 | $0.00 | 0 | 0 |
| $35.58 | 0 | 8 | $35.00 | $0.00 | 0 | 73 |
| $32.77 | 8 | 46 | $40.00 | $0.03 | 1 | 322 |
| $27.39 | 2 | 16 | $45.00 | $0.00 | 0 | 506 |
| $22.40 | 2 | 215 | $50.00 | $0.02 | 1 | 1,897 |
| $17.85 | 1 | 142 | $55.00 | $0.01 | 16 | 4,049 |
| $14.64 | 8 | 6 | $58.00 | $0.51 | 2 | 45 |
| $13.89 | 7 | 8 | $59.00 | $0.00 | 0 | 49 |
| $12.73 | 112 | 384 | $60.00 | $0.02 | 776 | 10,824 |
| $11.80 | 14 | 30 | $61.00 | $0.00 | 0 | 214 |
| $10.79 | 3 | 14 | $62.00 | $0.01 | 4 | 479 |
| $9.86 | 3 | 52 | $63.00 | $0.01 | 17 | 1,635 |
| $8.00 | 12 | 66 | $64.00 | $0.01 | 3 | 1,392 |
| $7.80 | 67 | 866 | $65.00 | $0.01 | 365 | 17,502 |
| $6.70 | 14 | 570 | $66.00 | $0.01 | 48 | 2,101 |
| $5.72 | 62 | 1,444 | $67.00 | $0.04 | 456 | 4,073 |
| $5.18 | 192 | 6,320 | $67.50 | $0.01 | 268 | 11,853 |
| $4.76 | 287 | 3,464 | $68.00 | $0.01 | 1,081 | 5,368 |
| $3.65 | 411 | 2,744 | $69.00 | $0.01 | 2,652 | 5,941 |
| $2.65 | 3,921 | 22,322 | $70.00 | $0.03 | 5,924 | 21,373 |
| $1.72 | 9,603 | 13,079 | $71.00 | $0.08 | 6,568 | 4,956 |
| $0.90 | 28,468 | 8,322 | $72.00 | $0.28 | 9,853 | 5,873 |
| $0.61 | 42,289 | 11,199 | $72.50 | $0.50 | 12,892 | 12,192 |
| $0.40 | 34,768 | 13,770 | $73.00 | $0.76 | 6,571 | 2,584 |
| $0.13 | 14,805 | 12,491 | $74.00 | $1.48 | 249 | 635 |
| $0.04 | 24,280 | 41,719 | $75.00 | $2.34 | 545 | 19,613 |
| $0.03 | 9,892 | 8,618 | $76.00 | $3.25 | 7 | 3 |
| $0.02 | 1,764 | 6,401 | $77.00 | $4.75 | 26 | 0 |
| $0.03 | 350 | 6,900 | $77.50 | $4.71 | 5,930 | 2,070 |
| $0.02 | 276 | 2,045 | $78.00 | $5.65 | 84 | 0 |
| $0.01 | 12 | 2,202 | $79.00 | $6.35 | 1 | 0 |
| $0.01 | 2,892 | 27,534 | $80.00 | $7.44 | 4,604 | 2,911 |
| $0.01 | 113 | 1,622 | $81.00 | $8.98 | 1 | 1 |
| $0.03 | 19 | 1,278 | $82.00 | $9.97 | 1 | 0 |
| $0.01 | 106 | 10,446 | $82.50 | $10.40 | 258 | 86 |
| $0.01 | 1 | 1,596 | $83.00 | $12.43 | 0 | 0 |
| $0.02 | 1 | 1,361 | $84.00 | $13.43 | 0 | 0 |
| $0.01 | 85 | 25,490 | $85.00 | $11.85 | 402 | 93 |
| $0.01 | 2 | 4,452 | $87.50 | $16.93 | 0 | 0 |
| $0.03 | 194 | 28,676 | $90.00 | $17.45 | 328 | 68 |
| $0.02 | 46 | 8,084 | $95.00 | $24.43 | 0 | 31 |
| $0.01 | 111 | 22,456 | $100.00 | $29.43 | 0 | 0 |
| $0.01 | 2 | 7,535 | $105.00 | $34.43 | 0 | 0 |
| $0.01 | 28 | 2,005 | $110.00 | $39.43 | 0 | 0 |
| $0.01 | 2 | 3,795 | $115.00 | $44.43 | 0 | 0 |
| $0.00 | 0 | 1,856 | $120.00 | $49.43 | 0 | 0 |
| $0.00 | 0 | 2,029 | $125.00 | $54.43 | 0 | 0 |
| $0.01 | 7 | 537 | $130.00 | $59.43 | 0 | 0 |
| $0.00 | 0 | 206 | $135.00 | $64.43 | 0 | 0 |
| $0.01 | 1 | 52 | $140.00 | $69.43 | 0 | 0 |
| $0.00 | 0 | 185 | $145.00 | $74.43 | 0 | 0 |
| $0.00 | 0 | 204 | $150.00 | $79.43 | 0 | 0 |
| $0.00 | 0 | 102 | $155.00 | $84.43 | 0 | 0 |
| $0.00 | 0 | 28 | $160.00 | $89.43 | 0 | 0 |
| $0.00 | 0 | 1 | $165.00 | $94.43 | 0 | 0 |
| $0.00 | 0 | 10 | $170.00 | $99.43 | 0 | 0 |
| $0.00 | 0 | 2 | $175.00 | $104.43 | 0 | 0 |
| $0.00 | 0 | 28 | $180.00 | $109.43 | 0 | 0 |
| $0.00 | 0 | 5 | $185.00 | $114.43 | 0 | 0 |
| $0.00 | 0 | 87 | $190.00 | $119.43 | 0 | 0 |
| $0.00 | 0 | 11 | $195.00 | $124.43 | 0 | 0 |
Oct 23, 2026 (51个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $37.73 | 0 | 12 | $35.00 | $0.00 | 0 | 410 |
| $32.74 | 0 | 9 | $40.00 | $0.01 | 3 | 250 |
| $27.75 | 0 | 0 | $45.00 | $0.01 | 2 | 108 |
| $20.85 | 2 | 162 | $50.00 | $0.03 | 373 | 698 |
| $14.00 | 6 | 8 | $57.00 | $0.12 | 308 | 2,070 |
| $13.07 | 7 | 99 | $58.00 | $0.16 | 779 | 1,241 |
| $11.71 | 4 | 78 | $59.00 | $0.22 | 274 | 172 |
| $10.77 | 37 | 138 | $60.00 | $0.30 | 1,436 | 3,541 |
| $10.17 | 9 | 157 | $61.00 | $0.38 | 330 | 932 |
| $9.20 | 6 | 9 | $62.00 | $0.54 | 913 | 1,648 |
| $8.57 | 7 | 104 | $63.00 | $0.69 | 583 | 822 |
| $7.58 | 7 | 131 | $64.00 | $0.90 | 1,297 | 2,907 |
| $6.70 | 65 | 395 | $65.00 | $1.11 | 2,331 | 4,283 |
| $5.85 | 124 | 329 | $66.00 | $1.43 | 1,417 | 3,015 |
| $5.50 | 87 | 1,632 | $67.00 | $1.78 | 974 | 7,886 |
| $4.58 | 301 | 1,198 | $68.00 | $2.13 | 1,316 | 2,851 |
| $4.00 | 80 | 2,617 | $69.00 | $2.54 | 1,277 | 1,946 |
| $3.63 | 1,920 | 3,543 | $70.00 | $3.05 | 1,805 | 3,477 |
| $3.15 | 5,675 | 3,056 | $71.00 | $3.60 | 1,397 | 2,096 |
| $2.71 | 3,472 | 4,951 | $72.00 | $4.11 | 424 | 933 |
| $2.30 | 6,049 | 4,140 | $73.00 | $4.60 | 114 | 921 |
| $1.95 | 1,518 | 2,145 | $74.00 | $5.50 | 48 | 698 |
| $1.63 | 4,133 | 9,882 | $75.00 | $6.08 | 364 | 1,422 |
| $1.36 | 1,926 | 3,554 | $76.00 | $6.84 | 89 | 594 |
| $1.10 | 5,845 | 2,913 | $77.00 | $7.70 | 176 | 526 |
| $0.92 | 2,641 | 7,203 | $78.00 | $8.35 | 94 | 905 |
| $0.71 | 522 | 2,155 | $79.00 | $9.50 | 5 | 116 |
| $0.61 | 3,709 | 7,853 | $80.00 | $10.20 | 48 | 419 |
| $0.48 | 901 | 2,009 | $81.00 | $11.05 | 3 | 152 |
| $0.40 | 415 | 3,114 | $82.00 | $9.89 | 0 | 70 |
| $0.32 | 1,739 | 2,762 | $83.00 | $12.05 | 6 | 72 |
| $0.24 | 1,930 | 1,668 | $84.00 | $11.70 | 0 | 60 |
| $0.18 | 1,933 | 4,447 | $85.00 | $15.13 | 24 | 76 |
| $0.15 | 526 | 932 | $86.00 | $13.55 | 0 | 24 |
| $0.14 | 1,373 | 448 | $87.00 | $14.52 | 0 | 90 |
| $0.11 | 717 | 1,578 | $88.00 | $15.48 | 0 | 0 |
| $0.10 | 1,230 | 1,131 | $89.00 | $16.44 | 0 | 0 |
| $0.09 | 1,706 | 2,050 | $90.00 | $17.42 | 0 | 100 |
| $0.08 | 7 | 537 | $91.00 | $18.42 | 0 | 0 |
| $0.08 | 2 | 182 | $92.00 | $19.41 | 0 | 0 |
| $0.05 | 13 | 264 | $93.00 | $20.41 | 0 | 0 |
| $0.08 | 0 | 367 | $94.00 | $21.40 | 0 | 1 |
| $0.04 | 309 | 1,886 | $95.00 | $22.40 | 0 | 1 |
| $0.02 | 10 | 1,604 | $100.00 | $27.39 | 0 | 0 |
| $0.03 | 6 | 1,347 | $105.00 | $32.39 | 0 | 0 |
| $0.02 | 1 | 98 | $110.00 | $37.39 | 0 | 0 |
| $0.01 | 0 | 202 | $115.00 | $42.39 | 0 | 0 |
| $0.01 | 1 | 692 | $120.00 | $47.39 | 0 | 0 |
| $0.00 | 0 | 52 | $125.00 | $52.39 | 0 | 0 |
| $0.00 | 0 | 623 | $130.00 | $57.39 | 0 | 0 |
| $0.01 | 4 | 60 | $135.00 | $62.39 | 0 | 0 |
Oct 30, 2026 (48个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $37.67 | 0 | 2 | $35.00 | $0.00 | 0 | 142 |
| $31.18 | 6 | 10 | $40.00 | $0.00 | 0 | 149 |
| $27.69 | 0 | 2 | $45.00 | $0.03 | 16 | 247 |
| $22.73 | 0 | 42 | $50.00 | $0.06 | 110 | 1,083 |
| $15.58 | 5 | 5 | $55.00 | $0.12 | 4 | 41 |
| $13.60 | 40 | 1 | $57.00 | $0.14 | 0 | 180 |
| $13.26 | 9 | 134 | $58.00 | $0.25 | 193 | 337 |
| $12.27 | 16 | 10 | $59.00 | $0.32 | 545 | 251 |
| $11.48 | 32 | 56 | $60.00 | $0.41 | 1,503 | 1,640 |
| $12.00 | 0 | 2 | $61.00 | $0.53 | 620 | 499 |
| $9.45 | 10 | 8 | $62.00 | $0.74 | 34 | 1,046 |
| $10.16 | 0 | 69 | $63.00 | $0.90 | 84 | 1,075 |
| $7.50 | 82 | 217 | $64.00 | $1.11 | 584 | 1,754 |
| $6.80 | 63 | 173 | $65.00 | $1.32 | 5,997 | 3,211 |
| $6.15 | 80 | 136 | $66.00 | $1.65 | 201 | 4,183 |
| $5.30 | 53 | 299 | $67.00 | $2.01 | 1,801 | 1,322 |
| $4.85 | 182 | 1,229 | $68.00 | $2.34 | 681 | 2,035 |
| $4.33 | 96 | 781 | $69.00 | $2.86 | 251 | 1,254 |
| $3.90 | 439 | 6,238 | $70.00 | $3.35 | 435 | 3,901 |
| $3.40 | 497 | 3,869 | $71.00 | $3.85 | 231 | 1,154 |
| $2.95 | 484 | 1,870 | $72.00 | $4.42 | 210 | 810 |
| $2.55 | 442 | 1,572 | $73.00 | $4.95 | 174 | 274 |
| $2.20 | 524 | 1,904 | $74.00 | $5.50 | 21 | 762 |
| $1.87 | 1,377 | 3,624 | $75.00 | $6.26 | 181 | 548 |
| $1.54 | 149 | 1,550 | $76.00 | $5.45 | 0 | 213 |
| $1.34 | 1,045 | 1,605 | $77.00 | $7.72 | 5 | 144 |
| $1.04 | 598 | 1,659 | $78.00 | $6.85 | 0 | 115 |
| $0.92 | 493 | 1,930 | $79.00 | $7.60 | 0 | 99 |
| $0.78 | 1,456 | 4,460 | $80.00 | $10.32 | 32 | 219 |
| $0.62 | 54 | 637 | $81.00 | $11.20 | 2 | 501 |
| $0.50 | 166 | 842 | $82.00 | $12.07 | 2 | 65 |
| $0.41 | 34 | 1,875 | $83.00 | $10.92 | 0 | 104 |
| $0.35 | 19 | 701 | $84.00 | $11.84 | 0 | 5 |
| $0.32 | 289 | 1,803 | $85.00 | $12.75 | 0 | 80 |
| $0.34 | 79 | 303 | $86.00 | $16.10 | 25 | 0 |
| $0.22 | 11 | 606 | $87.00 | $14.58 | 0 | 0 |
| $0.20 | 47 | 471 | $88.00 | $15.51 | 0 | 11 |
| $0.16 | 3 | 92 | $89.00 | $16.49 | 0 | 0 |
| $0.14 | 345 | 1,159 | $90.00 | $17.47 | 0 | 135 |
| $0.08 | 24 | 1,196 | $95.00 | $22.40 | 0 | 0 |
| $0.05 | 122 | 838 | $100.00 | $27.40 | 0 | 0 |
| $0.05 | 0 | 265 | $105.00 | $32.39 | 0 | 0 |
| $0.04 | 0 | 974 | $110.00 | $37.39 | 0 | 0 |
| $0.03 | 0 | 268 | $115.00 | $42.39 | 0 | 0 |
| $0.02 | 0 | 111 | $120.00 | $47.39 | 0 | 0 |
| $0.01 | 0 | 91 | $125.00 | $52.39 | 0 | 0 |
| $0.00 | 0 | 18 | $130.00 | $57.39 | 0 | 0 |
| $0.04 | 7 | 26 | $135.00 | $62.39 | 0 | 0 |
Nov 6, 2026 (44个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $37.67 | 0 | 1 | $35.00 | $0.00 | 0 | 138 |
| $32.68 | 0 | 2 | $40.00 | $0.05 | 1,003 | 73 |
| $27.69 | 0 | 0 | $45.00 | $0.00 | 0 | 103 |
| $21.24 | 2 | 4 | $50.00 | $0.01 | 0 | 191 |
| $17.77 | 0 | 0 | $55.00 | $0.15 | 51 | 17 |
| $15.84 | 0 | 0 | $57.00 | $0.19 | 1 | 4 |
| $14.88 | 0 | 1 | $58.00 | $0.30 | 12 | 178 |
| $13.94 | 0 | 0 | $59.00 | $0.32 | 4 | 393 |
| $11.45 | 10 | 19 | $60.00 | $0.48 | 314 | 1,547 |
| $12.05 | 0 | 28 | $61.00 | $0.63 | 2 | 315 |
| $11.19 | 0 | 2 | $62.00 | $0.68 | 14 | 398 |
| $10.34 | 0 | 40 | $63.00 | $0.95 | 437 | 550 |
| $9.48 | 0 | 9 | $64.00 | $0.99 | 237 | 928 |
| $6.91 | 58 | 148 | $65.00 | $1.45 | 506 | 993 |
| $6.30 | 1 | 41 | $66.00 | $1.69 | 71 | 498 |
| $5.75 | 15 | 283 | $67.00 | $2.07 | 42 | 546 |
| $5.14 | 26 | 194 | $68.00 | $2.53 | 46 | 273 |
| $4.70 | 1 | 176 | $69.00 | $3.10 | 22 | 150 |
| $4.00 | 68 | 843 | $70.00 | $3.32 | 252 | 292 |
| $3.47 | 328 | 404 | $71.00 | $3.98 | 18 | 251 |
| $3.05 | 148 | 370 | $72.00 | $4.52 | 6 | 811 |
| $2.74 | 336 | 2,360 | $73.00 | $5.10 | 16 | 81 |
| $2.28 | 54 | 500 | $74.00 | $5.90 | 10 | 72 |
| $2.02 | 105 | 2,144 | $75.00 | $6.40 | 11 | 133 |
| $1.76 | 315 | 657 | $76.00 | $5.59 | 0 | 37 |
| $1.48 | 5 | 590 | $77.00 | $7.33 | 2 | 105 |
| $1.14 | 180 | 727 | $78.00 | $8.28 | 1 | 202 |
| $1.04 | 127 | 264 | $79.00 | $7.78 | 0 | 4 |
| $0.77 | 258 | 1,338 | $80.00 | $9.66 | 1 | 18 |
| $0.71 | 23 | 397 | $81.00 | $11.30 | 2 | 8 |
| $0.61 | 96 | 932 | $82.00 | $10.13 | 0 | 3 |
| $0.51 | 5 | 271 | $83.00 | $12.34 | 1 | 1 |
| $0.46 | 21 | 174 | $84.00 | $11.89 | 0 | 2 |
| $0.36 | 60 | 689 | $85.00 | $12.77 | 0 | 27 |
| $0.18 | 47 | 490 | $90.00 | $19.21 | 3 | 0 |
| $0.08 | 13 | 297 | $95.00 | $24.22 | 2 | 0 |
| $0.05 | 101 | 338 | $100.00 | $27.42 | 0 | 0 |
| $0.01 | 75 | 86 | $105.00 | $34.10 | 1 | 0 |
| $0.07 | 0 | 241 | $110.00 | $37.39 | 0 | 0 |
| $0.05 | 0 | 2 | $115.00 | $42.39 | 0 | 0 |
| $0.04 | 0 | 21 | $120.00 | $47.39 | 0 | 0 |
| $0.02 | 110 | 99 | $125.00 | $52.39 | 0 | 0 |
| $0.02 | 0 | 0 | $130.00 | $57.39 | 0 | 0 |
| $0.01 | 0 | 18 | $135.00 | $62.39 | 0 | 0 |
Nov 13, 2026 (42个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $35.50 | 20 | 20 | $35.00 | $0.00 | 0 | 30 |
| $32.71 | 0 | 0 | $40.00 | $0.00 | 0 | 23 |
| $27.73 | 0 | 0 | $45.00 | $0.00 | 0 | 150 |
| $22.75 | 0 | 2 | $50.00 | $0.01 | 0 | 23 |
| $17.83 | 0 | 5 | $55.00 | $0.23 | 15 | 8 |
| $15.90 | 0 | 0 | $57.00 | $0.26 | 59 | 25 |
| $14.95 | 0 | 101 | $58.00 | $0.33 | 38 | 256 |
| $14.01 | 0 | 0 | $59.00 | $0.41 | 31 | 30 |
| $13.07 | 0 | 1 | $60.00 | $0.53 | 59 | 475 |
| $12.12 | 0 | 0 | $61.00 | $0.66 | 114 | 174 |
| $11.21 | 0 | 15 | $62.00 | $0.80 | 16 | 418 |
| $8.50 | 50 | 15 | $63.00 | $1.07 | 126 | 397 |
| $9.60 | 0 | 92 | $64.00 | $1.28 | 273 | 649 |
| $6.95 | 3 | 35 | $65.00 | $1.56 | 1,106 | 703 |
| $7.99 | 0 | 47 | $66.00 | $1.88 | 66 | 517 |
| $6.20 | 1 | 1,097 | $67.00 | $2.22 | 137 | 865 |
| $5.49 | 20 | 25 | $68.00 | $2.60 | 290 | 200 |
| $4.50 | 22 | 155 | $69.00 | $3.06 | 51 | 251 |
| $4.15 | 118 | 459 | $70.00 | $3.50 | 68 | 146 |
| $3.70 | 204 | 223 | $71.00 | $4.10 | 53 | 40 |
| $3.20 | 1,485 | 156 | $72.00 | $4.76 | 21 | 284 |
| $2.82 | 288 | 486 | $73.00 | $5.10 | 2 | 176 |
| $2.39 | 89 | 117 | $74.00 | $5.75 | 9 | 66 |
| $2.12 | 249 | 1,079 | $75.00 | $6.54 | 16 | 90 |
| $1.79 | 65 | 680 | $76.00 | $5.77 | 0 | 35 |
| $1.55 | 11 | 496 | $77.00 | $7.40 | 1 | 14 |
| $1.30 | 106 | 399 | $78.00 | $7.15 | 0 | 3 |
| $1.11 | 17 | 353 | $79.00 | $7.89 | 0 | 0 |
| $1.00 | 315 | 970 | $80.00 | $9.74 | 1 | 9 |
| $0.81 | 11 | 302 | $81.00 | $9.49 | 0 | 0 |
| $0.76 | 6 | 197 | $82.00 | $10.32 | 0 | 1 |
| $0.45 | 119 | 591 | $85.00 | $12.81 | 0 | 5 |
| $0.19 | 50 | 735 | $90.00 | $17.59 | 0 | 36 |
| $0.22 | 0 | 229 | $95.00 | $22.47 | 0 | 0 |
| $0.09 | 3 | 97 | $100.00 | $27.39 | 0 | 0 |
| $0.03 | 0 | 6 | $105.00 | $32.39 | 0 | 0 |
| $0.01 | 0 | 0 | $110.00 | $37.39 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $42.39 | 0 | 0 |
| $0.00 | 0 | 0 | $120.00 | $47.39 | 0 | 0 |
| $0.00 | 0 | 1 | $125.00 | $52.39 | 0 | 0 |
| $0.00 | 0 | 11 | $130.00 | $57.39 | 0 | 0 |
| $0.00 | 0 | 5 | $135.00 | $62.39 | 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 11:58，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 20:02:17 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
ad tier subscriber growth is quietly becoming the actual growth story here, password sharing crackdown benefits are mostly done flowing through at this point.