安森美半导体
ON
72.02
-1.68
-2.28%
安森美半导体
US · ON
#684 按市值排名
上市于 1970
72.02
-1.68
-2.28%
实时 - 追踪5344个代码 - 心跳于400秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
11992 5290
■ 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 2.3 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70.92%——对应一个标准差的波动区间大约为$58.13–$85.91。
期权隐含区间（约68%概率），27天
$58.13现价 $72.02$85.91
分析师目标价区间（约12个月）
$75.00均值 $105.58$150.00
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 2 $76.00 | 看涨 | $4.20 | 2,582 | 221 | 128.18% |
| Oct 2 $74.00 | 看涨 | $6.29 | 2,578 | 312 | 0.00% |
| Oct 9 $80.00 | 看涨 | $0.02 | 1,449 | 1,236 | 88.53% |
| Oct 16 $74.00 | 看涨 | $1.00 | 532 | 514 | 134.17% |
| Oct 2 $81.00 | 看涨 | $0.66 | 521 | 536 | 112.33% |
| Oct 16 $70.00 | 看跌 | $0.15 | 474 | 2,484 | 168.94% |
| Oct 2 $85.00 | 看涨 | $0.12 | 424 | 700 | 138.80% |
| Oct 2 $77.00 | 看涨 | $3.00 | 410 | 550 | 160.61% |
| Oct 2 $75.00 | 看跌 | $0.05 | 406 | 278 | 129.41% |
| Oct 16 $85.00 | 看跌 | $11.54 | 406 | 46 | 343.43% |
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 (45个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $31.90 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $26.90 | 0 | 0 | $50.00 | $0.00 | 0 | 6 |
| $21.91 | 0 | 0 | $55.00 | $0.76 | 2 | 147 |
| $17.91 | 0 | 6 | $59.00 | $0.00 | 0 | 27 |
| $16.91 | 0 | 6 | $60.00 | $0.01 | 2 | 123 |
| $15.91 | 0 | 2 | $61.00 | $0.01 | 0 | 25 |
| $14.92 | 0 | 2 | $62.00 | $0.01 | 0 | 21 |
| $13.92 | 0 | 28 | $63.00 | $0.03 | 6 | 69 |
| $15.30 | 1 | 30 | $64.00 | $0.02 | 8 | 119 |
| $14.37 | 4 | 18 | $65.00 | $0.01 | 36 | 125 |
| $10.93 | 0 | 31 | $66.00 | $0.02 | 0 | 216 |
| $9.94 | 0 | 25 | $67.00 | $0.02 | 2 | 105 |
| $8.94 | 0 | 17 | $68.00 | $0.01 | 33 | 134 |
| $8.20 | 1 | 28 | $69.00 | $0.02 | 9 | 250 |
| $9.35 | 2 | 63 | $70.00 | $0.02 | 37 | 855 |
| $8.18 | 22 | 55 | $71.00 | $0.02 | 3 | 137 |
| $7.16 | 5 | 210 | $72.00 | $0.02 | 27 | 945 |
| $4.08 | 0 | 916 | $73.00 | $0.04 | 16 | 206 |
| $6.29 | 2,578 | 312 | $74.00 | $0.03 | 98 | 172 |
| $4.72 | 84 | 3,506 | $75.00 | $0.05 | 406 | 278 |
| $4.20 | 2,582 | 221 | $76.00 | $0.21 | 19 | 103 |
| $3.00 | 410 | 550 | $77.00 | $0.52 | 28 | 103 |
| $2.36 | 147 | 346 | $78.00 | $0.53 | 11 | 635 |
| $1.55 | 191 | 251 | $79.00 | $0.97 | 12 | 20 |
| $1.02 | 342 | 467 | $80.00 | $1.09 | 15 | 19 |
| $0.66 | 521 | 536 | $81.00 | $3.98 | 28 | 34 |
| $0.42 | 126 | 882 | $82.00 | $5.50 | 23 | 29 |
| $0.27 | 15 | 100 | $83.00 | $6.22 | 0 | 6 |
| $0.17 | 7 | 37 | $84.00 | $7.18 | 0 | 36 |
| $0.12 | 424 | 700 | $85.00 | $8.15 | 0 | 8 |
| $0.03 | 33 | 129 | $86.00 | $9.13 | 0 | 1 |
| $0.01 | 0 | 12 | $87.00 | $10.13 | 0 | 0 |
| $0.01 | 0 | 13 | $88.00 | $11.13 | 0 | 2 |
| $0.00 | 0 | 1,259 | $89.00 | $12.13 | 0 | 0 |
| $0.15 | 2 | 48 | $90.00 | $10.78 | 1 | 0 |
| $0.00 | 0 | 4 | $91.00 | $14.13 | 0 | 1 |
| $0.73 | 1 | 4 | $92.00 | $15.13 | 0 | 0 |
| $0.00 | 0 | 13 | $93.00 | $16.13 | 0 | 0 |
| $0.00 | 0 | 3 | $94.00 | $17.13 | 0 | 0 |
| $0.00 | 0 | 20 | $95.00 | $18.13 | 0 | 0 |
| $0.00 | 0 | 87 | $100.00 | $23.13 | 0 | 0 |
| $0.00 | 0 | 12 | $105.00 | $28.13 | 0 | 0 |
| $0.00 | 0 | 0 | $110.00 | $33.13 | 0 | 0 |
| $0.00 | 0 | 0 | $115.00 | $38.13 | 0 | 0 |
| $0.00 | 0 | 4 | $120.00 | $43.13 | 0 | 0 |
Oct 9, 2026 (43个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $34.42 | 0 | 0 | $45.00 | $0.00 | 0 | 8 |
| $29.42 | 0 | 10 | $50.00 | $0.00 | 0 | 9 |
| $24.42 | 0 | 0 | $55.00 | $0.00 | 0 | 21 |
| $20.42 | 0 | 15 | $59.00 | $0.00 | 0 | 24 |
| $19.43 | 0 | 14 | $60.00 | $0.00 | 0 | 643 |
| $17.55 | 2 | 7 | $61.00 | $0.00 | 0 | 15 |
| $16.63 | 2 | 18 | $62.00 | $0.00 | 0 | 74 |
| $16.43 | 0 | 16 | $63.00 | $0.01 | 0 | 73 |
| $15.44 | 0 | 31 | $64.00 | $0.01 | 0 | 62 |
| $14.44 | 0 | 40 | $65.00 | $0.02 | 0 | 30 |
| $13.05 | 1 | 30 | $66.00 | $0.02 | 0 | 104 |
| $12.13 | 1 | 124 | $67.00 | $0.03 | 0 | 170 |
| $11.46 | 0 | 115 | $68.00 | $0.04 | 0 | 312 |
| $10.47 | 0 | 19 | $69.00 | $0.01 | 25 | 116 |
| $8.97 | 4 | 141 | $70.00 | $0.06 | 0 | 196 |
| $7.77 | 2 | 35 | $71.00 | $0.05 | 1 | 178 |
| $6.85 | 2 | 26 | $72.00 | $0.08 | 0 | 60 |
| $5.00 | 13 | 34 | $73.00 | $0.01 | 1 | 18 |
| $6.62 | 2 | 19 | $74.00 | $0.11 | 0 | 471 |
| $3.57 | 2 | 52 | $75.00 | $0.05 | 10 | 272 |
| $1.90 | 3 | 82 | $76.00 | $0.23 | 2 | 353 |
| $0.87 | 18 | 210 | $77.00 | $0.34 | 33 | 72 |
| $0.35 | 26 | 120 | $78.00 | $1.05 | 6 | 164 |
| $0.20 | 39 | 59 | $79.00 | $1.33 | 13 | 808 |
| $0.02 | 1,449 | 1,236 | $80.00 | $2.22 | 24 | 227 |
| $0.17 | 189 | 92 | $81.00 | $2.34 | 16 | 97 |
| $0.05 | 159 | 76 | $82.00 | $4.00 | 16 | 247 |
| $0.15 | 1 | 245 | $83.00 | $5.23 | 10 | 106 |
| $0.05 | 11 | 224 | $84.00 | $5.67 | 1 | 157 |
| $0.01 | 17 | 305 | $85.00 | $6.82 | 2 | 25 |
| $0.08 | 0 | 314 | $86.00 | $6.66 | 0 | 0 |
| $0.07 | 0 | 467 | $87.00 | $8.15 | 1 | 0 |
| $0.06 | 0 | 131 | $88.00 | $9.10 | 1 | 0 |
| $0.18 | 2 | 211 | $89.00 | $9.64 | 0 | 0 |
| $0.24 | 3 | 529 | $90.00 | $11.85 | 10 | 51 |
| $0.04 | 0 | 39 | $91.00 | $12.80 | 10 | 0 |
| $0.04 | 0 | 29 | $92.00 | $12.62 | 0 | 1 |
| $0.03 | 0 | 1 | $93.00 | $13.61 | 0 | 1 |
| $0.02 | 0 | 0 | $94.00 | $14.60 | 0 | 1 |
| $0.02 | 0 | 442 | $95.00 | $15.60 | 0 | 0 |
| $0.00 | 0 | 75 | $100.00 | $20.59 | 0 | 0 |
| $0.00 | 0 | 16 | $105.00 | $25.59 | 0 | 0 |
| $0.00 | 0 | 2 | $110.00 | $30.59 | 0 | 0 |
Oct 16, 2026 (65个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $43.39 | 0 | 7 | $30.00 | $0.00 | 0 | 7 |
| $38.40 | 0 | 2 | $35.00 | $0.00 | 0 | 31 |
| $33.40 | 0 | 2 | $40.00 | $0.00 | 0 | 291 |
| $28.40 | 0 | 0 | $45.00 | $0.00 | 0 | 108 |
| $23.40 | 0 | 4 | $50.00 | $0.00 | 0 | 187 |
| $18.65 | 1 | 16 | $55.00 | $0.00 | 0 | 1,223 |
| $14.34 | 4 | 33 | $59.00 | $0.00 | 0 | 13 |
| $13.41 | 9 | 33 | $60.00 | $0.04 | 3 | 1,526 |
| $12.29 | 9 | 59 | $61.00 | $0.04 | 2 | 11 |
| $11.36 | 15 | 58 | $62.00 | $0.04 | 5 | 20 |
| $10.50 | 11 | 15 | $63.00 | $0.01 | 106 | 1,756 |
| $9.44 | 0 | 27 | $64.00 | $0.01 | 64 | 42 |
| $7.16 | 1 | 216 | $65.00 | $0.07 | 0 | 3,402 |
| $7.50 | 0 | 4 | $66.00 | $0.10 | 0 | 20 |
| $6.54 | 0 | 2 | $67.00 | $0.15 | 1 | 50 |
| $5.57 | 0 | 2 | $68.00 | $0.04 | 143 | 134 |
| $4.60 | 0 | 1 | $69.00 | $0.08 | 159 | 236 |
| $3.32 | 11 | 1,649 | $70.00 | $0.15 | 474 | 2,484 |
| $2.17 | 1 | 48 | $71.00 | $0.23 | 264 | 367 |
| $2.21 | 6 | 101 | $72.00 | $0.57 | 33 | 308 |
| $1.33 | 132 | 233 | $73.00 | $0.96 | 95 | 339 |
| $1.00 | 532 | 514 | $74.00 | $1.64 | 68 | 240 |
| $0.47 | 93 | 4,983 | $75.00 | $2.36 | 318 | 4,416 |
| $0.25 | 19 | 5,394 | $76.00 | $2.91 | 10 | 1,413 |
| $0.20 | 31 | 828 | $77.00 | $3.84 | 5 | 208 |
| $0.10 | 22 | 85 | $78.00 | $4.79 | 6 | 82 |
| $0.05 | 7 | 235 | $79.00 | $6.02 | 6 | 40 |
| $0.03 | 90 | 6,131 | $80.00 | $6.88 | 17 | 1,916 |
| $0.02 | 16 | 2,114 | $81.00 | $7.85 | 2 | 4 |
| $0.02 | 4 | 104 | $82.00 | $9.08 | 5 | 2 |
| $0.04 | 1 | 351 | $83.00 | $8.90 | 81 | 40 |
| $0.03 | 114 | 237 | $84.00 | $10.80 | 104 | 25 |
| $0.01 | 22 | 5,331 | $85.00 | $11.54 | 406 | 46 |
| $0.01 | 10 | 62 | $86.00 | $12.64 | 0 | 0 |
| $0.00 | 0 | 40 | $87.00 | $13.64 | 0 | 0 |
| $0.00 | 0 | 53 | $88.00 | $14.64 | 0 | 0 |
| $0.00 | 0 | 100 | $89.00 | $15.64 | 0 | 0 |
| $0.01 | 5 | 6,736 | $90.00 | $16.75 | 154 | 39 |
| $0.00 | 0 | 3 | $91.00 | $17.64 | 0 | 1 |
| $0.00 | 0 | 5 | $92.00 | $18.64 | 0 | 0 |
| $0.00 | 0 | 3 | $93.00 | $19.64 | 0 | 0 |
| $0.00 | 0 | 2 | $94.00 | $20.64 | 0 | 0 |
| $0.00 | 0 | 697 | $95.00 | $20.95 | 38 | 25 |
| $0.00 | 0 | 7 | $96.00 | $22.64 | 0 | 4 |
| $0.00 | 0 | 7 | $97.00 | $23.79 | 4 | 0 |
| $0.00 | 0 | 0 | $98.00 | $24.78 | 4 | 0 |
| $0.01 | 1 | 3,621 | $100.00 | $25.55 | 39 | 19 |
| $0.00 | 0 | 628 | $105.00 | $31.64 | 0 | 0 |
| $0.00 | 0 | 239 | $110.00 | $36.64 | 0 | 0 |
| $0.00 | 0 | 2,067 | $115.00 | $41.64 | 0 | 0 |
| $0.00 | 0 | 675 | $120.00 | $46.64 | 0 | 0 |
| $0.00 | 0 | 551 | $125.00 | $51.64 | 0 | 0 |
| $0.00 | 0 | 730 | $130.00 | $56.64 | 0 | 0 |
| $0.00 | 0 | 668 | $135.00 | $61.64 | 0 | 0 |
| $0.00 | 0 | 117 | $140.00 | $66.64 | 0 | 0 |
| $0.00 | 0 | 129 | $145.00 | $71.64 | 0 | 0 |
| $0.02 | 1 | 72 | $150.00 | $76.64 | 0 | 0 |
| $0.00 | 0 | 74 | $155.00 | $81.64 | 0 | 0 |
| $0.00 | 0 | 154 | $160.00 | $86.64 | 0 | 0 |
| $0.00 | 0 | 15 | $165.00 | $91.64 | 0 | 0 |
| $0.00 | 0 | 101 | $170.00 | $96.64 | 0 | 0 |
| $0.00 | 0 | 115 | $175.00 | $101.64 | 0 | 0 |
| $0.00 | 0 | 226 | $180.00 | $106.64 | 0 | 0 |
| $0.00 | 0 | 10 | $185.00 | $111.64 | 0 | 0 |
| $0.00 | 0 | 441 | $190.00 | $116.64 | 0 | 0 |
Oct 23, 2026 (43个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $28.70 | 0 | 0 | $45.00 | $0.01 | 0 | 3 |
| $23.71 | 0 | 0 | $50.00 | $0.05 | 19 | 22 |
| $18.73 | 0 | 0 | $55.00 | $0.07 | 19 | 103 |
| $14.04 | 2 | 0 | $59.00 | $0.15 | 2 | 54 |
| $13.06 | 2 | 2 | $60.00 | $0.05 | 4 | 50 |
| $12.80 | 0 | 0 | $61.00 | $0.12 | 0 | 341 |
| $10.85 | 2 | 1 | $62.00 | $0.16 | 5 | 30 |
| $9.87 | 2 | 2 | $63.00 | $0.56 | 11 | 1,554 |
| $10.27 | 2 | 1 | $64.00 | $0.37 | 190 | 21 |
| $7.97 | 4 | 3 | $65.00 | $0.46 | 268 | 80 |
| $7.07 | 2 | 5 | $66.00 | $0.34 | 22 | 80 |
| $7.29 | 0 | 8 | $67.00 | $0.72 | 41 | 38 |
| $6.40 | 0 | 11 | $68.00 | $0.87 | 9 | 144 |
| $5.71 | 0 | 13 | $69.00 | $1.24 | 47 | 93 |
| $4.10 | 19 | 48 | $70.00 | $1.63 | 23 | 215 |
| $4.33 | 0 | 134 | $71.00 | $1.99 | 6 | 631 |
| $2.62 | 6 | 2,591 | $72.00 | $2.13 | 52 | 58 |
| $2.19 | 14 | 392 | $73.00 | $2.93 | 37 | 426 |
| $1.96 | 99 | 3,261 | $74.00 | $3.53 | 46 | 46 |
| $1.44 | 64 | 122 | $75.00 | $4.08 | 108 | 99 |
| $1.11 | 55 | 3,813 | $76.00 | $4.75 | 22 | 160 |
| $1.00 | 38 | 203 | $77.00 | $3.75 | 36 | 54 |
| $0.60 | 65 | 53 | $78.00 | $6.06 | 3 | 101 |
| $0.51 | 64 | 271 | $79.00 | $5.86 | 5 | 236 |
| $0.65 | 49 | 1,280 | $80.00 | $8.25 | 21 | 533 |
| $0.55 | 9 | 46 | $81.00 | $8.95 | 17 | 28 |
| $0.44 | 4 | 96 | $82.00 | $10.00 | 3 | 69 |
| $0.19 | 1 | 46 | $83.00 | $10.99 | 7 | 18 |
| $0.12 | 11 | 61 | $84.00 | $10.54 | 0 | 22 |
| $0.16 | 1 | 135 | $85.00 | $11.48 | 0 | 40 |
| $0.12 | 1 | 30 | $86.00 | $13.80 | 3 | 1 |
| $0.14 | 0 | 79 | $87.00 | $12.92 | 2 | 5 |
| $0.11 | 9 | 54 | $88.00 | $14.42 | 0 | 8 |
| $0.10 | 0 | 57 | $89.00 | $15.40 | 0 | 0 |
| $0.06 | 5 | 74 | $90.00 | $16.01 | 2 | 7 |
| $0.22 | 3 | 11 | $91.00 | $17.36 | 0 | 0 |
| $0.04 | 0 | 2 | $92.00 | $18.34 | 0 | 0 |
| $0.03 | 0 | 7 | $93.00 | $19.33 | 0 | 0 |
| $0.02 | 0 | 0 | $94.00 | $20.32 | 0 | 0 |
| $0.02 | 0 | 87 | $95.00 | $21.32 | 0 | 0 |
| $0.34 | 1 | 28 | $100.00 | $26.30 | 0 | 0 |
| $0.00 | 0 | 27 | $105.00 | $31.30 | 0 | 1 |
| $0.18 | 2 | 0 | $110.00 | $36.30 | 0 | 0 |
Oct 30, 2026 (43个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $28.70 | 0 | 0 | $45.00 | $0.00 | 0 | 0 |
| $23.70 | 0 | 4 | $50.00 | $0.01 | 2 | 7 |
| $18.72 | 0 | 1 | $55.00 | $0.10 | 0 | 115 |
| $14.90 | 0 | 3 | $59.00 | $0.30 | 4 | 63 |
| $13.98 | 0 | 0 | $60.00 | $0.32 | 4 | 33 |
| $13.06 | 0 | 0 | $61.00 | $0.25 | 2 | 13 |
| $12.14 | 0 | 0 | $62.00 | $0.58 | 0 | 28 |
| $11.22 | 0 | 4 | $63.00 | $0.39 | 7 | 54 |
| $10.30 | 0 | 2 | $64.00 | $0.51 | 3 | 16 |
| $9.39 | 0 | 2 | $65.00 | $1.02 | 122 | 129 |
| $8.47 | 0 | 0 | $66.00 | $1.23 | 12 | 1,031 |
| $7.71 | 0 | 8 | $67.00 | $1.53 | 56 | 54 |
| $6.94 | 0 | 7 | $68.00 | $1.38 | 12 | 43 |
| $5.80 | 20 | 2 | $69.00 | $1.96 | 29 | 31 |
| $4.80 | 9 | 49 | $70.00 | $2.51 | 30 | 257 |
| $5.24 | 2 | 6 | $71.00 | $3.03 | 17 | 57 |
| $3.73 | 29 | 40 | $72.00 | $3.55 | 23 | 67 |
| $4.10 | 9 | 17 | $73.00 | $2.86 | 12 | 24 |
| $3.00 | 12 | 40 | $74.00 | $4.19 | 3 | 1,155 |
| $2.40 | 121 | 508 | $75.00 | $5.20 | 34 | 257 |
| $2.64 | 35 | 29 | $76.00 | $5.25 | 11 | 37 |
| $2.03 | 11 | 351 | $77.00 | $5.00 | 7 | 308 |
| $1.49 | 42 | 261 | $78.00 | $5.70 | 5 | 23 |
| $1.63 | 20 | 39 | $79.00 | $7.24 | 0 | 482 |
| $1.02 | 177 | 846 | $80.00 | $7.45 | 2 | 179 |
| $1.20 | 7 | 466 | $81.00 | $9.35 | 16 | 712 |
| $0.74 | 5 | 359 | $82.00 | $10.51 | 16 | 598 |
| $0.89 | 8 | 618 | $83.00 | $9.88 | 13 | 65 |
| $0.66 | 6 | 405 | $84.00 | $11.13 | 0 | 18 |
| $0.51 | 28 | 256 | $85.00 | $12.07 | 0 | 43 |
| $0.55 | 0 | 596 | $86.00 | $13.00 | 0 | 1 |
| $0.49 | 0 | 16 | $87.00 | $13.94 | 0 | 4 |
| $0.42 | 0 | 86 | $88.00 | $14.87 | 0 | 8 |
| $0.36 | 0 | 16 | $89.00 | $15.81 | 0 | 0 |
| $0.32 | 0 | 80 | $90.00 | $16.77 | 0 | 2 |
| $0.28 | 0 | 5 | $91.00 | $17.73 | 0 | 1 |
| $0.13 | 24 | 3 | $92.00 | $18.69 | 0 | 0 |
| $0.13 | 9 | 6 | $93.00 | $21.30 | 2 | 0 |
| $0.18 | 0 | 3 | $94.00 | $20.63 | 0 | 0 |
| $0.16 | 2 | 108 | $95.00 | $22.72 | 3 | 13 |
| $0.30 | 38 | 180 | $100.00 | $26.50 | 0 | 0 |
| $0.03 | 0 | 0 | $105.00 | $31.45 | 0 | 0 |
| $0.01 | 0 | 0 | $110.00 | $36.43 | 0 | 0 |
Nov 6, 2026 (43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 | $45.00 | $0.00 | 0 | 0 |
| $23.76 | 0 | 4 | $50.00 | $0.10 | 1 | 8 |
| $19.01 | 0 | 0 | $55.00 | $0.28 | 2 | 42 |
| $14.50 | 0 | 0 | $60.00 | $0.93 | 1 | 9 |
| $13.60 | 0 | 0 | $61.00 | $0.81 | 6 | 5 |
| $12.72 | 0 | 0 | $62.00 | $1.02 | 1 | 28 |
| $11.85 | 0 | 1 | $63.00 | $1.03 | 1 | 13 |
| $10.97 | 0 | 0 | $64.00 | $1.29 | 5 | 82 |
| $10.25 | 0 | 0 | $65.00 | $1.59 | 103 | 64 |
| $9.54 | 0 | 0 | $66.00 | $1.86 | 0 | 27 |
| $8.91 | 0 | 0 | $67.00 | $2.23 | 0 | 28 |
| $8.30 | 0 | 0 | $68.00 | $2.98 | 4 | 35 |
| $7.70 | 0 | 0 | $69.00 | $3.01 | 0 | 67 |
| $7.09 | 0 | 1 | $70.00 | $3.68 | 2 | 59 |
| $6.56 | 0 | 1 | $71.00 | $3.87 | 0 | 5 |
| $6.04 | 0 | 0 | $72.00 | $4.35 | 0 | 13 |
| $5.20 | 2 | 104 | $73.00 | $4.82 | 0 | 129 |
| $5.53 | 1 | 3 | $74.00 | $6.08 | 1 | 25 |
| $3.89 | 2 | 26 | $75.00 | $4.98 | 2 | 182 |
| $4.08 | 0 | 88 | $76.00 | $6.25 | 1 | 13 |
| $3.74 | 0 | 16 | $77.00 | $7.55 | 2 | 17 |
| $3.75 | 2 | 15 | $78.00 | $7.70 | 0 | 30 |
| $2.60 | 5 | 34 | $79.00 | $8.35 | 0 | 14 |
| $2.90 | 124 | 134 | $80.00 | $9.01 | 0 | 20 |
| $2.58 | 1 | 21 | $81.00 | $10.67 | 2 | 3 |
| $2.08 | 0 | 9 | $82.00 | $11.26 | 12 | 46 |
| $1.89 | 0 | 69 | $83.00 | $11.17 | 0 | 19 |
| $1.70 | 0 | 25 | $84.00 | $11.98 | 0 | 2 |
| $1.30 | 4 | 73 | $85.00 | $12.81 | 0 | 28 |
| $1.10 | 2 | 16 | $86.00 | $13.66 | 0 | 1 |
| $1.24 | 0 | 25 | $87.00 | $14.52 | 0 | 1 |
| $1.10 | 1 | 27 | $88.00 | $15.83 | 8 | 9 |
| $1.04 | 0 | 1 | $89.00 | $16.32 | 0 | 0 |
| $0.96 | 5 | 164 | $90.00 | $17.26 | 0 | 11 |
| $0.95 | 1 | 3 | $91.00 | $18.20 | 0 | 0 |
| $0.86 | 0 | 3 | $92.00 | $19.14 | 0 | 0 |
| $0.80 | 0 | 8 | $93.00 | $20.08 | 0 | 0 |
| $0.74 | 0 | 10 | $94.00 | $21.02 | 0 | 0 |
| $0.40 | 3 | 19 | $95.00 | $21.96 | 0 | 8 |
| $0.29 | 7 | 42 | $100.00 | $26.79 | 0 | 3 |
| $0.36 | 0 | 1 | $105.00 | $31.62 | 0 | 4 |
| $0.23 | 0 | 97 | $110.00 | $36.49 | 0 | 0 |
| $0.47 | 1 | 0 | $115.00 | $41.40 | 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 | |
| $24.07 | 0 | 0 | $50.00 | $0.16 | 0 | 1 |
| $19.42 | 0 | 0 | $55.00 | $0.49 | 0 | 25 |
| $14.90 | 0 | 0 | $60.00 | $1.05 | 1 | 192 |
| $13.65 | 1 | 0 | $61.00 | $1.14 | 1 | 1 |
| $13.20 | 0 | 0 | $62.00 | $1.26 | 0 | 0 |
| $12.39 | 0 | 0 | $63.00 | $1.44 | 0 | 0 |
| $11.57 | 0 | 0 | $64.00 | $1.62 | 0 | 13 |
| $10.75 | 0 | 0 | $65.00 | $2.05 | 1 | 18 |
| $10.14 | 0 | 1 | $66.00 | $2.19 | 0 | 3 |
| $8.47 | 1 | 3 | $67.00 | $3.05 | 1 | 8 |
| $8.03 | 3 | 3 | $68.00 | $2.97 | 0 | 22 |
| $7.53 | 3 | 5 | $69.00 | $3.36 | 0 | 13 |
| $7.14 | 2 | 5 | $70.00 | $3.50 | 4 | 6 |
| $6.65 | 2 | 5 | $71.00 | $4.17 | 0 | 3 |
| $6.25 | 7 | 12 | $72.00 | $4.59 | 0 | 16 |
| $5.97 | 0 | 11 | $73.00 | $5.00 | 0 | 13 |
| $5.39 | 0 | 7 | $74.00 | $5.35 | 1 | 7 |
| $4.92 | 0 | 3 | $75.00 | $5.90 | 11 | 19 |
| $4.23 | 1 | 4 | $76.00 | $7.09 | 9 | 10 |
| $4.10 | 4 | 8 | $77.00 | $7.06 | 0 | 5 |
| $3.54 | 1 | 139 | $78.00 | $8.45 | 1 | 1 |
| $3.41 | 0 | 6 | $79.00 | $8.44 | 0 | 3 |
| $2.66 | 7 | 8 | $80.00 | $9.14 | 0 | 5 |
| $2.46 | 2 | 156 | $81.00 | $9.87 | 0 | 4 |
| $2.22 | 5 | 2 | $82.00 | $10.60 | 0 | 40 |
| $2.03 | 7 | 107 | $83.00 | $13.15 | 1 | 1 |
| $2.16 | 2 | 5 | $84.00 | $12.07 | 0 | 1 |
| $1.64 | 2 | 10 | $85.00 | $12.80 | 0 | 1 |
| $1.43 | 4 | 18 | $86.00 | $13.68 | 0 | 0 |
| $1.40 | 1 | 11 | $87.00 | $14.56 | 0 | 0 |
| $1.31 | 6 | 28 | $88.00 | $16.05 | 8 | 0 |
| $1.26 | 1 | 1 | $89.00 | $16.33 | 0 | 0 |
| $1.15 | 2 | 10 | $90.00 | $17.22 | 0 | 0 |
| $1.05 | 0 | 1 | $91.00 | $18.11 | 0 | 0 |
| $0.80 | 1 | 1 | $92.00 | $19.00 | 0 | 0 |
| $0.83 | 0 | 1 | $93.00 | $19.89 | 0 | 0 |
| $0.78 | 1 | 2 | $94.00 | $20.85 | 0 | 0 |
| $0.73 | 0 | 24 | $95.00 | $21.80 | 0 | 1 |
| $0.49 | 0 | 8 | $100.00 | $26.58 | 0 | 0 |
| $0.28 | 0 | 1 | $105.00 | $31.40 | 0 | 0 |
| $0.17 | 1 | 5 | $110.00 | $36.32 | 0 | 0 |
| $0.09 | 0 | 0 | $115.00 | $41.30 | 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 12:54，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。
安森美半导体 讨论区 0 条评论