纽崔恩公司
NTR
71.26
+1.68
+2.41%
纽崔恩公司
US · NTR
#621 按市值排名
上市于 1970
71.26
+1.68
+2.41%
实时 - 追踪5344个代码 - 心跳于244秒前
· 2026-10-16 19:30
✦ 今日期权资金流向
看涨占优
1712 248
■ 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 7.1 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37.67%——对应一个标准差的波动区间大约为$63.96–$78.56。
期权隐含区间（约68%概率），27天
$63.96现价 $71.26$78.56
分析师目标价区间（约12个月）
$75.00均值 $80.00$85.00
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 $70.00 | 看涨 | $1.95 | 1,026 | 56 | 30.98% |
| Oct 16 $40.00 | 看涨 | $29.49 | 96 | 24 | 987.49% |
| Oct 16 $42.50 | 看涨 | $27.02 | 96 | 24 | 820.64% |
| Oct 23 $71.00 | 看涨 | $1.21 | 73 | 14 | 31.62% |
| Oct 23 $72.00 | 看涨 | $0.95 | 63 | 19 | 31.41% |
| Oct 16 $67.50 | 看跌 | $0.20 | 40 | 153 | 114.60% |
| Oct 2 $71.00 | 看涨 | $0.15 | 36 | 75 | 64.04% |
| Oct 2 $69.00 | 看涨 | $0.77 | 26 | 24 | 71.12% |
| Oct 2 $74.00 | 看涨 | $0.19 | 24 | 577 | 163.49% |
| Oct 2 $72.00 | 看涨 | $0.05 | 23 | 124 | 73.47% |
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 (43个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $30.31 | 0 | 0 | $40.00 | $0.00 | 0 | 0 |
| $25.31 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $20.31 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $16.31 | 0 | 0 | $54.00 | $0.00 | 0 | 0 |
| $14.67 | 2 | 2 | $55.00 | $0.00 | 0 | 4 |
| $13.22 | 3 | 115 | $56.00 | $0.00 | 0 | 2 |
| $12.29 | 2 | 113 | $57.00 | $0.00 | 0 | 0 |
| $11.12 | 1 | 1 | $58.00 | $0.00 | 0 | 0 |
| $10.27 | 2 | 2 | $59.00 | $0.00 | 0 | 0 |
| $9.34 | 2 | 2 | $60.00 | $0.01 | 0 | 0 |
| $9.34 | 0 | 0 | $61.00 | $0.02 | 0 | 0 |
| $8.36 | 0 | 1 | $62.00 | $0.04 | 0 | 0 |
| $7.38 | 0 | 0 | $63.00 | $0.07 | 0 | 0 |
| $6.41 | 0 | 0 | $64.00 | $0.10 | 0 | 0 |
| $4.32 | 1 | 1 | $65.00 | $0.12 | 0 | 10 |
| $3.40 | 1 | 1 | $66.00 | $0.05 | 5 | 31 |
| $3.49 | 0 | 0 | $67.00 | $0.17 | 0 | 24 |
| $2.52 | 0 | 0 | $68.00 | $0.20 | 0 | 6 |
| $0.77 | 26 | 24 | $69.00 | $0.38 | 0 | 513 |
| $0.50 | 7 | 39 | $70.00 | $0.70 | 2 | 37 |
| $0.15 | 36 | 75 | $71.00 | $1.28 | 0 | 417 |
| $0.05 | 23 | 124 | $72.00 | $2.15 | 8 | 22 |
| $0.02 | 5 | 182 | $73.00 | $2.84 | 0 | 2 |
| $0.19 | 24 | 577 | $74.00 | $3.80 | 0 | 0 |
| $0.02 | 1 | 106 | $75.00 | $4.77 | 0 | 0 |
| $0.11 | 19 | 820 | $76.00 | $5.75 | 0 | 0 |
| $0.01 | 0 | 429 | $77.00 | $6.75 | 0 | 0 |
| $0.00 | 0 | 23 | $78.00 | $7.75 | 0 | 0 |
| $0.00 | 0 | 113 | $79.00 | $8.75 | 0 | 0 |
| $0.00 | 0 | 24 | $80.00 | $9.75 | 0 | 0 |
| $0.00 | 0 | 105 | $81.00 | $10.75 | 0 | 0 |
| $0.00 | 0 | 8 | $82.00 | $11.75 | 0 | 0 |
| $0.00 | 0 | 68 | $83.00 | $12.75 | 0 | 0 |
| $0.00 | 0 | 4 | $84.00 | $13.75 | 0 | 0 |
| $0.00 | 0 | 13 | $85.00 | $14.75 | 0 | 0 |
| $0.00 | 0 | 0 | $86.00 | $15.75 | 0 | 0 |
| $0.00 | 0 | 0 | $87.00 | $16.75 | 0 | 0 |
| $0.00 | 0 | 2 | $88.00 | $17.75 | 0 | 0 |
| $0.00 | 0 | 0 | $89.00 | $18.75 | 0 | 0 |
| $0.00 | 0 | 0 | $90.00 | $19.75 | 0 | 0 |
| $0.00 | 0 | 0 | $91.00 | $20.75 | 0 | 0 |
| $0.00 | 0 | 0 | $92.00 | $21.75 | 0 | 0 |
| $0.00 | 0 | 0 | $95.00 | $24.75 | 0 | 0 |
Oct 9, 2026 (39个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $29.91 | 0 | 0 | $40.00 | $0.00 | 0 | 0 |
| $24.91 | 0 | 0 | $45.00 | $0.00 | 0 | 2 |
| $19.91 | 0 | 0 | $50.00 | $0.00 | 0 | 1 |
| $14.91 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $10.91 | 0 | 2 | $59.00 | $0.00 | 0 | 0 |
| $9.91 | 0 | 10 | $60.00 | $0.00 | 0 | 0 |
| $8.91 | 0 | 11 | $61.00 | $0.00 | 0 | 0 |
| $7.91 | 0 | 6 | $62.00 | $0.00 | 0 | 0 |
| $6.91 | 0 | 4 | $63.00 | $0.00 | 0 | 0 |
| $5.91 | 0 | 3 | $64.00 | $0.00 | 0 | 33 |
| $4.92 | 0 | 2 | $65.00 | $0.01 | 0 | 3 |
| $3.93 | 0 | 2 | $66.00 | $0.02 | 0 | 2 |
| $2.95 | 0 | 0 | $67.00 | $0.04 | 0 | 568 |
| $2.01 | 0 | 1 | $68.00 | $0.10 | 0 | 136 |
| $1.13 | 0 | 10 | $69.00 | $0.23 | 0 | 7 |
| $0.56 | 3 | 58 | $70.00 | $0.69 | 0 | 282 |
| $0.12 | 4 | 69 | $71.00 | $0.75 | 6 | 427 |
| $0.02 | 7 | 81 | $72.00 | $2.21 | 0 | 13 |
| $0.03 | 0 | 67 | $73.00 | $3.14 | 0 | 0 |
| $0.01 | 0 | 20 | $74.00 | $4.13 | 0 | 2 |
| $0.00 | 0 | 54 | $75.00 | $5.13 | 0 | 0 |
| $0.00 | 0 | 10 | $76.00 | $6.13 | 0 | 0 |
| $0.00 | 0 | 3 | $77.00 | $7.13 | 0 | 0 |
| $0.00 | 0 | 26 | $78.00 | $8.13 | 0 | 0 |
| $0.00 | 0 | 16 | $79.00 | $9.13 | 0 | 0 |
| $0.06 | 1 | 22 | $80.00 | $10.13 | 0 | 3 |
| $0.00 | 0 | 4 | $81.00 | $11.13 | 0 | 1 |
| $0.00 | 0 | 11 | $82.00 | $12.13 | 0 | 0 |
| $0.00 | 0 | 2 | $83.00 | $13.13 | 0 | 0 |
| $0.00 | 0 | 1 | $84.00 | $14.13 | 0 | 0 |
| $0.00 | 0 | 23 | $85.00 | $15.13 | 0 | 1 |
| $0.00 | 0 | 62 | $86.00 | $16.13 | 0 | 1 |
| $0.00 | 0 | 0 | $87.00 | $16.79 | 16 | 0 |
| $0.00 | 0 | 0 | $88.00 | $17.72 | 17 | 0 |
| $0.00 | 0 | 13 | $89.00 | $18.75 | 1 | 0 |
| $0.00 | 0 | 1 | $90.00 | $20.13 | 0 | 0 |
| $0.00 | 0 | 0 | $91.00 | $21.13 | 0 | 0 |
| $0.00 | 0 | 1 | $92.00 | $22.13 | 0 | 1 |
| $0.00 | 0 | 2 | $95.00 | $25.13 | 0 | 0 |
Oct 16, 2026 (49个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $34.88 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $29.49 | 96 | 24 | $40.00 | $0.00 | 0 | 0 |
| $27.02 | 96 | 24 | $42.50 | $0.00 | 0 | 0 |
| $24.88 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $22.38 | 0 | 0 | $47.50 | $0.00 | 0 | 0 |
| $19.88 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $14.89 | 0 | 0 | $55.00 | $0.00 | 0 | 81 |
| $12.39 | 0 | 1 | $57.50 | $0.00 | 0 | 7 |
| $11.59 | 8 | 4 | $58.00 | $0.00 | 0 | 0 |
| $10.61 | 8 | 5 | $59.00 | $0.00 | 0 | 0 |
| $9.89 | 0 | 4 | $60.00 | $0.00 | 0 | 216 |
| $8.89 | 0 | 2 | $61.00 | $0.00 | 0 | 0 |
| $7.59 | 1 | 3 | $62.00 | $0.00 | 0 | 0 |
| $7.39 | 0 | 3 | $62.50 | $0.00 | 0 | 54 |
| $6.56 | 3 | 6 | $63.00 | $0.01 | 0 | 3 |
| $5.64 | 3 | 3 | $64.00 | $0.01 | 0 | 5 |
| $4.56 | 3 | 4 | $65.00 | $0.05 | 23 | 117 |
| $3.46 | 2 | 7 | $66.00 | $0.05 | 10 | 33 |
| $2.99 | 0 | 356 | $67.00 | $0.12 | 2 | 45 |
| $1.50 | 2 | 235 | $67.50 | $0.20 | 40 | 153 |
| $2.11 | 0 | 84 | $68.00 | $0.05 | 2 | 75 |
| $1.00 | 1 | 115 | $69.00 | $0.36 | 2 | 57 |
| $0.80 | 0 | 502 | $70.00 | $0.91 | 0 | 188 |
| $0.10 | 12 | 84 | $71.00 | $1.85 | 2 | 84 |
| $0.10 | 5 | 112 | $72.00 | $2.85 | 2 | 49 |
| $0.13 | 0 | 396 | $72.50 | $2.74 | 0 | 210 |
| $0.10 | 0 | 436 | $73.00 | $3.22 | 0 | 2 |
| $0.06 | 0 | 15 | $74.00 | $4.18 | 0 | 4 |
| $0.04 | 0 | 394 | $75.00 | $5.60 | 4 | 1 |
| $0.03 | 0 | 31 | $76.00 | $6.15 | 0 | 0 |
| $0.02 | 0 | 58 | $77.00 | $7.14 | 0 | 0 |
| $0.14 | 14 | 595 | $77.50 | $7.64 | 0 | 4 |
| $0.01 | 0 | 10 | $78.00 | $8.13 | 0 | 0 |
| $0.01 | 0 | 7 | $79.00 | $9.13 | 0 | 0 |
| $0.01 | 0 | 542 | $80.00 | $10.13 | 0 | 0 |
| $0.00 | 0 | 10 | $81.00 | $11.13 | 0 | 0 |
| $0.00 | 0 | 5 | $82.00 | $12.13 | 0 | 0 |
| $0.03 | 20 | 135 | $82.50 | $12.63 | 0 | 0 |
| $0.00 | 0 | 28 | $83.00 | $13.13 | 0 | 0 |
| $0.00 | 0 | 69 | $84.00 | $14.13 | 0 | 0 |
| $0.00 | 0 | 320 | $85.00 | $15.13 | 0 | 0 |
| $0.00 | 0 | 0 | $86.00 | $16.13 | 0 | 0 |
| $0.00 | 0 | 4 | $87.00 | $17.89 | 3 | 0 |
| $0.00 | 0 | 94 | $87.50 | $18.31 | 3 | 3 |
| $0.00 | 0 | 0 | $88.00 | $18.13 | 0 | 0 |
| $0.00 | 0 | 0 | $89.00 | $19.13 | 0 | 0 |
| $0.00 | 0 | 39 | $90.00 | $20.13 | 0 | 0 |
| $0.00 | 0 | 12 | $95.00 | $25.13 | 0 | 0 |
| $0.00 | 0 | 7 | $100.00 | $30.13 | 0 | 0 |
Oct 23, 2026 (40个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $29.58 | 0 | 0 | $40.00 | $0.00 | 0 | 4 |
| $24.58 | 0 | 0 | $45.00 | $0.00 | 0 | 2 |
| $19.58 | 0 | 0 | $50.00 | $0.00 | 0 | 0 |
| $14.58 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $11.58 | 0 | 0 | $58.00 | $0.00 | 0 | 0 |
| $10.58 | 0 | 0 | $59.00 | $0.00 | 0 | 0 |
| $9.58 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $8.59 | 0 | 0 | $61.00 | $0.01 | 0 | 0 |
| $7.61 | 0 | 2 | $62.00 | $0.03 | 0 | 0 |
| $6.64 | 0 | 1 | $63.00 | $0.05 | 0 | 0 |
| $5.69 | 0 | 1 | $64.00 | $0.11 | 0 | 3 |
| $4.78 | 0 | 0 | $65.00 | $0.20 | 0 | 32 |
| $3.93 | 0 | 0 | $66.00 | $0.10 | 1 | 10 |
| $3.09 | 0 | 0 | $67.00 | $0.20 | 8 | 39 |
| $2.26 | 0 | 1 | $68.00 | $0.35 | 9 | 53 |
| $2.35 | 1 | 49 | $69.00 | $0.40 | 9 | 23 |
| $1.95 | 1,026 | 56 | $70.00 | $0.66 | 2 | 28 |
| $1.21 | 73 | 14 | $71.00 | $1.43 | 1 | 4 |
| $0.95 | 63 | 19 | $72.00 | $2.96 | 0 | 54 |
| $0.85 | 13 | 36 | $73.00 | $3.75 | 0 | 1 |
| $0.37 | 2 | 6 | $74.00 | $4.63 | 0 | 5 |
| $0.13 | 0 | 18 | $75.00 | $5.54 | 0 | 9 |
| $0.15 | 2 | 17 | $76.00 | $6.48 | 0 | 43 |
| $0.04 | 0 | 113 | $77.00 | $7.45 | 0 | 0 |
| $0.02 | 0 | 1 | $78.00 | $8.43 | 0 | 0 |
| $0.01 | 0 | 1 | $79.00 | $9.42 | 0 | 1 |
| $0.00 | 0 | 7 | $80.00 | $10.42 | 0 | 1 |
| $0.00 | 0 | 3 | $81.00 | $11.42 | 0 | 0 |
| $0.00 | 0 | 1 | $82.00 | $12.42 | 0 | 0 |
| $0.00 | 0 | 97 | $83.00 | $13.42 | 0 | 0 |
| $0.00 | 0 | 1 | $84.00 | $14.42 | 0 | 0 |
| $0.00 | 0 | 9 | $85.00 | $15.42 | 0 | 0 |
| $0.00 | 0 | 1 | $86.00 | $16.42 | 0 | 0 |
| $0.00 | 0 | 0 | $87.00 | $17.42 | 0 | 0 |
| $0.00 | 0 | 0 | $88.00 | $18.42 | 0 | 0 |
| $0.00 | 0 | 0 | $89.00 | $19.42 | 0 | 0 |
| $0.00 | 0 | 1 | $90.00 | $20.42 | 0 | 0 |
| $0.00 | 0 | 0 | $91.00 | $21.42 | 0 | 0 |
| $0.00 | 0 | 1 | $92.00 | $22.42 | 0 | 0 |
| $0.00 | 0 | 2 | $95.00 | $25.42 | 0 | 0 |
Oct 30, 2026 (40个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $29.60 | 0 | 0 | $40.00 | $0.02 | 0 | 0 |
| $24.63 | 0 | 0 | $45.00 | $0.04 | 0 | 0 |
| $19.67 | 0 | 0 | $50.00 | $0.08 | 0 | 0 |
| $14.75 | 0 | 3 | $55.00 | $0.15 | 0 | 0 |
| $11.82 | 0 | 0 | $58.00 | $0.21 | 0 | 0 |
| $10.85 | 0 | 0 | $59.00 | $0.24 | 0 | 0 |
| $9.88 | 0 | 0 | $60.00 | $0.26 | 0 | 11 |
| $8.91 | 0 | 0 | $61.00 | $0.29 | 0 | 0 |
| $7.94 | 0 | 0 | $62.00 | $0.32 | 0 | 410 |
| $6.97 | 0 | 0 | $63.00 | $0.35 | 0 | 13 |
| $6.00 | 0 | 0 | $64.00 | $0.38 | 0 | 10 |
| $5.10 | 0 | 24 | $65.00 | $0.26 | 1 | 33 |
| $4.20 | 0 | 5 | $66.00 | $0.58 | 0 | 205 |
| $3.45 | 0 | 1 | $67.00 | $0.42 | 10 | 4 |
| $2.72 | 0 | 9 | $68.00 | $1.10 | 0 | 37 |
| $2.13 | 0 | 1 | $69.00 | $1.50 | 0 | 4 |
| $2.12 | 5 | 7 | $70.00 | $1.11 | 3 | 50 |
| $1.25 | 0 | 10 | $71.00 | $2.62 | 0 | 1 |
| $1.10 | 2 | 76 | $72.00 | $3.30 | 0 | 1 |
| $0.90 | 6 | 17 | $73.00 | $4.00 | 0 | 0 |
| $0.64 | 4 | 431 | $74.00 | $4.90 | 0 | 1 |
| $0.55 | 10 | 48 | $75.00 | $5.80 | 0 | 1 |
| $0.38 | 0 | 205 | $76.00 | $6.75 | 0 | 1 |
| $0.33 | 0 | 69 | $77.00 | $7.70 | 0 | 0 |
| $0.27 | 0 | 9 | $78.00 | $8.65 | 0 | 2 |
| $0.22 | 0 | 2 | $79.00 | $9.60 | 0 | 0 |
| $0.18 | 0 | 6 | $80.00 | $10.56 | 0 | 0 |
| $0.15 | 0 | 0 | $81.00 | $11.53 | 0 | 0 |
| $0.13 | 0 | 0 | $82.00 | $12.51 | 0 | 0 |
| $0.10 | 0 | 2 | $83.00 | $13.49 | 0 | 0 |
| $0.09 | 0 | 1 | $84.00 | $14.47 | 0 | 0 |
| $0.07 | 0 | 11 | $85.00 | $15.46 | 0 | 0 |
| $0.06 | 0 | 2 | $86.00 | $16.45 | 0 | 0 |
| $0.05 | 0 | 230 | $87.00 | $17.44 | 0 | 0 |
| $0.04 | 0 | 1 | $88.00 | $18.43 | 0 | 0 |
| $0.03 | 0 | 1 | $89.00 | $19.43 | 0 | 0 |
| $0.03 | 0 | 1 | $90.00 | $20.42 | 0 | 0 |
| $0.02 | 0 | 0 | $91.00 | $21.42 | 0 | 0 |
| $0.02 | 0 | 0 | $92.00 | $22.42 | 0 | 0 |
| $0.01 | 0 | 0 | $95.00 | $25.42 | 0 | 0 |
Nov 6, 2026 (36个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $0.00 | 0 | 0 | $40.00 | $0.00 | 0 | 0 |
| $24.74 | 0 | 0 | $45.00 | $0.01 | 0 | 0 |
| $19.82 | 0 | 0 | $50.00 | $0.08 | 0 | 0 |
| $14.96 | 0 | 0 | $55.00 | $0.20 | 0 | 0 |
| $12.04 | 0 | 0 | $58.00 | $0.28 | 0 | 0 |
| $11.06 | 0 | 0 | $59.00 | $0.30 | 0 | 0 |
| $10.09 | 0 | 0 | $60.00 | $0.33 | 0 | 0 |
| $9.12 | 0 | 0 | $61.00 | $0.35 | 0 | 0 |
| $8.14 | 0 | 0 | $62.00 | $0.38 | 0 | 1 |
| $7.24 | 0 | 0 | $63.00 | $0.47 | 0 | 30 |
| $6.40 | 0 | 0 | $64.00 | $0.63 | 0 | 11 |
| $5.56 | 0 | 3 | $65.00 | $0.64 | 4 | 36 |
| $5.68 | 1 | 3 | $66.00 | $0.78 | 7 | 202 |
| $4.98 | 1 | 7 | $67.00 | $1.00 | 3 | 6 |
| $4.50 | 1 | 3 | $68.00 | $1.87 | 0 | 4 |
| $3.40 | 2 | 6 | $69.00 | $2.29 | 0 | 3 |
| $2.53 | 0 | 10 | $70.00 | $2.75 | 0 | 18 |
| $2.13 | 0 | 7 | $71.00 | $3.35 | 0 | 4 |
| $1.75 | 0 | 18 | $72.00 | $3.98 | 0 | 4 |
| $1.90 | 1 | 27 | $73.00 | $4.65 | 0 | 3 |
| $1.09 | 0 | 31 | $74.00 | $5.33 | 0 | 5 |
| $0.92 | 0 | 16 | $75.00 | $6.16 | 0 | 5 |
| $0.75 | 0 | 223 | $76.00 | $6.99 | 0 | 7 |
| $0.78 | 1 | 80 | $77.00 | $7.83 | 0 | 0 |
| $0.43 | 0 | 7 | $78.00 | $8.69 | 0 | 0 |
| $0.39 | 0 | 1 | $79.00 | $9.66 | 0 | 0 |
| $0.36 | 0 | 4 | $80.00 | $10.63 | 0 | 0 |
| $0.35 | 0 | 0 | $81.00 | $11.62 | 0 | 0 |
| $0.34 | 0 | 2 | $82.00 | $12.61 | 0 | 0 |
| $0.33 | 0 | 0 | $83.00 | $13.61 | 0 | 0 |
| $0.33 | 0 | 1 | $84.00 | $14.60 | 0 | 0 |
| $0.32 | 0 | 4 | $85.00 | $15.59 | 0 | 0 |
| $0.31 | 0 | 2 | $86.00 | $16.58 | 0 | 0 |
| $0.30 | 0 | 2 | $87.00 | $17.58 | 0 | 0 |
| $0.28 | 0 | 3 | $90.00 | $20.56 | 0 | 0 |
| $0.24 | 0 | 0 | $95.00 | $25.52 | 0 | 0 |
Nov 13, 2026 (31个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $24.70 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $19.73 | 0 | 0 | $50.00 | $0.02 | 0 | 0 |
| $14.83 | 0 | 0 | $55.00 | $0.10 | 0 | 0 |
| $11.96 | 0 | 0 | $58.00 | $0.22 | 0 | 0 |
| $11.03 | 0 | 0 | $59.00 | $0.28 | 0 | 0 |
| $10.10 | 0 | 0 | $60.00 | $0.35 | 0 | 0 |
| $9.16 | 0 | 0 | $61.00 | $0.42 | 0 | 1 |
| $8.29 | 0 | 0 | $62.00 | $0.35 | 10 | 11 |
| $7.41 | 0 | 0 | $63.00 | $0.45 | 2 | 1 |
| $6.54 | 0 | 3 | $64.00 | $0.61 | 3 | 2 |
| $5.78 | 0 | 0 | $65.00 | $0.83 | 1 | 5 |
| $5.92 | 9 | 11 | $66.00 | $1.03 | 9 | 9 |
| $5.15 | 11 | 10 | $67.00 | $1.30 | 11 | 15 |
| $4.55 | 2 | 1 | $68.00 | $1.60 | 2 | 2 |
| $3.90 | 6 | 10 | $69.00 | $2.45 | 0 | 4 |
| $3.45 | 7 | 9 | $70.00 | $2.47 | 2 | 2 |
| $2.70 | 2 | 4 | $71.00 | $2.97 | 2 | 3 |
| $1.88 | 0 | 2 | $72.00 | $4.12 | 0 | 0 |
| $1.85 | 10 | 23 | $73.00 | $4.83 | 0 | 2 |
| $1.30 | 0 | 1 | $74.00 | $5.55 | 0 | 2 |
| $1.30 | 1 | 37 | $75.00 | $6.30 | 0 | 4 |
| $1.04 | 5 | 0 | $76.00 | $7.12 | 0 | 2 |
| $0.73 | 0 | 2 | $77.00 | $7.98 | 0 | 0 |
| $0.70 | 1 | 1 | $78.00 | $8.84 | 0 | 0 |
| $0.50 | 0 | 0 | $79.00 | $9.76 | 0 | 0 |
| $0.41 | 0 | 3 | $80.00 | $10.68 | 0 | 0 |
| $0.38 | 0 | 0 | $81.00 | $11.65 | 0 | 0 |
| $0.35 | 0 | 0 | $82.00 | $12.62 | 0 | 0 |
| $0.28 | 0 | 0 | $85.00 | $15.56 | 0 | 0 |
| $0.19 | 0 | 0 | $90.00 | $20.49 | 0 | 0 |
| $0.13 | 0 | 0 | $95.00 | $25.45 | 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 12:49，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 19:30:05 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
纽崔恩公司 讨论区 0 条评论