罗布乐思
RBLX
49.55
-1.58
-3.09%
罗布乐思
US · RBLX
#674 按市值排名
上市于 2021
49.55
-1.58
-3.09%
实时 - 追踪5344个代码 - 心跳于89秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
18540 7244
■ 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 2.6 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91.71%——对应一个标准差的波动区间大约为$37.19–$61.91。
期权隐含区间（约68%概率），27天
$37.19现价 $49.55$61.91
分析师目标价区间（约12个月）
$33.00均值 $52.12$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 $48.00 | 看涨 | $0.58 | 1,846 | 646 | 57.22% |
| Oct 23 $51.00 | 看涨 | $0.95 | 1,483 | 211 | 56.24% |
| Oct 9 $48.50 | 看涨 | $0.50 | 1,379 | 523 | 78.93% |
| Oct 23 $54.00 | 看涨 | $0.28 | 1,075 | 258 | 59.94% |
| Oct 16 $50.00 | 看涨 | $1.45 | 950 | 7,358 | 117.45% |
| Oct 16 $46.00 | 看涨 | $4.85 | 682 | 441 | 0.00% |
| Oct 23 $53.00 | 看涨 | $0.51 | 607 | 235 | 58.18% |
| Oct 9 $46.00 | 看涨 | $2.51 | 587 | 2,458 | 0.00% |
| Oct 9 $49.00 | 看涨 | $0.13 | 537 | 382 | 72.46% |
| Oct 16 $47.50 | 看涨 | $3.22 | 537 | 698 | 0.00% |
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 (57个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $22.42 | 0 | 4 | $20.00 | $0.00 | 0 | 0 |
| $18.36 | 1 | 2 | $25.00 | $0.00 | 0 | 0 |
| $17.33 | 1 | 6 | $26.00 | $0.00 | 0 | 1 |
| $16.39 | 4 | 6 | $27.00 | $0.00 | 0 | 30 |
| $15.40 | 2 | 7 | $28.00 | $0.00 | 0 | 29 |
| $14.43 | 2 | 5 | $29.00 | $0.00 | 0 | 19 |
| $13.43 | 3 | 5 | $30.00 | $0.00 | 0 | 127 |
| $11.42 | 0 | 2 | $31.00 | $0.00 | 0 | 3 |
| $10.42 | 0 | 3 | $32.00 | $0.00 | 0 | 33 |
| $9.78 | 1 | 1 | $33.00 | $0.00 | 0 | 57 |
| $8.85 | 1 | 18 | $34.00 | $0.00 | 0 | 10 |
| $7.78 | 1 | 4 | $35.00 | $0.00 | 0 | 544 |
| $6.80 | 1 | 6 | $36.00 | $0.00 | 0 | 27 |
| $5.43 | 0 | 12 | $37.00 | $0.01 | 0 | 24 |
| $4.93 | 0 | 1 | $37.50 | $0.01 | 0 | 15 |
| $5.10 | 1 | 140 | $38.00 | $0.02 | 5 | 399 |
| $3.96 | 0 | 29 | $38.50 | $0.01 | 26 | 276 |
| $3.49 | 0 | 22 | $39.00 | $0.01 | 27 | 231 |
| $3.35 | 1 | 14 | $39.50 | $0.02 | 30 | 273 |
| $2.75 | 5 | 61 | $40.00 | $0.04 | 71 | 620 |
| $2.14 | 0 | 19 | $40.50 | $0.07 | 71 | 403 |
| $1.34 | 6 | 100 | $41.00 | $0.13 | 360 | 616 |
| $1.41 | 0 | 38 | $41.50 | $0.17 | 208 | 216 |
| $1.41 | 34 | 781 | $42.00 | $0.29 | 47 | 288 |
| $1.08 | 78 | 230 | $42.50 | $0.35 | 284 | 320 |
| $0.87 | 105 | 656 | $43.00 | $0.75 | 32 | 798 |
| $0.45 | 299 | 263 | $43.50 | $0.90 | 23 | 150 |
| $0.42 | 62 | 1,270 | $44.00 | $1.95 | 0 | 84 |
| $0.19 | 95 | 1,439 | $44.50 | $2.35 | 0 | 49 |
| $0.13 | 300 | 1,225 | $45.00 | $2.14 | 9 | 889 |
| $0.10 | 23 | 1,149 | $45.50 | $3.62 | 1 | 87 |
| $0.11 | 1 | 318 | $46.00 | $3.33 | 9 | 725 |
| $0.03 | 106 | 489 | $46.50 | $4.45 | 7 | 52 |
| $0.04 | 4 | 415 | $47.00 | $5.14 | 5 | 261 |
| $0.01 | 10 | 1,182 | $47.50 | $4.37 | 5 | 58 |
| $0.03 | 39 | 944 | $48.00 | $5.25 | 13 | 66 |
| $0.03 | 0 | 171 | $48.50 | $5.58 | 525 | 26 |
| $0.01 | 1 | 407 | $49.00 | $6.08 | 500 | 57 |
| $0.02 | 0 | 149 | $49.50 | $7.29 | 10 | 4 |
| $0.01 | 7 | 1,499 | $50.00 | $7.81 | 1 | 10 |
| $0.01 | 2 | 1,403 | $51.00 | $8.73 | 1 | 1 |
| $0.01 | 1 | 284 | $52.00 | $9.63 | 0 | 0 |
| $0.01 | 2 | 864 | $53.00 | $10.63 | 0 | 0 |
| $0.01 | 2 | 175 | $54.00 | $11.63 | 0 | 0 |
| $0.01 | 4 | 501 | $55.00 | $12.63 | 0 | 0 |
| $0.00 | 0 | 446 | $56.00 | $13.63 | 0 | 0 |
| $0.00 | 0 | 210 | $57.00 | $14.63 | 0 | 0 |
| $0.00 | 0 | 45 | $58.00 | $15.63 | 0 | 0 |
| $0.00 | 0 | 17 | $59.00 | $16.63 | 0 | 0 |
| $0.01 | 1 | 1,159 | $60.00 | $17.63 | 0 | 0 |
| $0.00 | 0 | 34 | $61.00 | $18.63 | 0 | 0 |
| $0.00 | 0 | 2 | $62.00 | $19.63 | 0 | 0 |
| $0.00 | 0 | 3 | $63.00 | $20.63 | 0 | 0 |
| $0.00 | 0 | 0 | $64.00 | $21.63 | 0 | 0 |
| $0.00 | 0 | 9 | $65.00 | $22.63 | 0 | 0 |
| $0.00 | 0 | 0 | $70.00 | $27.63 | 0 | 0 |
| $0.00 | 0 | 0 | $75.00 | $32.63 | 0 | 0 |
Oct 9, 2026 (53个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $25.52 | 0 | 2 | $20.00 | $0.00 | 0 | 0 |
| $20.52 | 0 | 2 | $25.00 | $0.00 | 0 | 0 |
| $19.00 | 1 | 6 | $28.00 | $0.00 | 0 | 1 |
| $16.52 | 0 | 8 | $29.00 | $0.00 | 0 | 1 |
| $15.52 | 0 | 4 | $30.00 | $0.00 | 0 | 4 |
| $14.52 | 0 | 6 | $31.00 | $0.00 | 0 | 0 |
| $13.52 | 0 | 7 | $32.00 | $0.00 | 0 | 25 |
| $12.52 | 0 | 2 | $33.00 | $0.00 | 0 | 9 |
| $11.52 | 0 | 2 | $34.00 | $0.00 | 0 | 6 |
| $10.52 | 0 | 3 | $35.00 | $0.00 | 0 | 45 |
| $10.02 | 0 | 5 | $35.50 | $0.00 | 0 | 3 |
| $12.12 | 1 | 9 | $36.00 | $0.00 | 0 | 46 |
| $11.62 | 1 | 11 | $36.50 | $0.00 | 0 | 2 |
| $8.52 | 0 | 7 | $37.00 | $0.00 | 0 | 19 |
| $8.02 | 0 | 10 | $37.50 | $0.00 | 0 | 6 |
| $7.52 | 0 | 21 | $38.00 | $0.00 | 0 | 337 |
| $7.02 | 0 | 13 | $38.50 | $0.00 | 0 | 19 |
| $6.52 | 0 | 8 | $39.00 | $0.01 | 2 | 83 |
| $9.03 | 2 | 7 | $39.50 | $0.00 | 0 | 60 |
| $8.58 | 13 | 53 | $40.00 | $0.01 | 107 | 698 |
| $7.23 | 2 | 6 | $40.50 | $0.01 | 0 | 69 |
| $7.45 | 6 | 64 | $41.00 | $0.01 | 3 | 143 |
| $7.00 | 2 | 129 | $41.50 | $0.05 | 9 | 137 |
| $6.55 | 2 | 66 | $42.00 | $0.02 | 22 | 510 |
| $5.56 | 4 | 240 | $42.50 | $0.04 | 11 | 139 |
| $5.37 | 4 | 165 | $43.00 | $0.01 | 32 | 209 |
| $2.13 | 0 | 430 | $43.50 | $0.01 | 7 | 349 |
| $4.35 | 24 | 1,550 | $44.00 | $0.04 | 23 | 572 |
| $3.80 | 34 | 503 | $44.50 | $0.01 | 1 | 77 |
| $3.30 | 142 | 868 | $45.00 | $0.01 | 77 | 4,824 |
| $2.81 | 65 | 611 | $45.50 | $0.01 | 15 | 136 |
| $2.51 | 587 | 2,458 | $46.00 | $0.01 | 73 | 108 |
| $2.11 | 30 | 302 | $46.50 | $0.08 | 105 | 59 |
| $1.40 | 214 | 483 | $47.00 | $0.10 | 6 | 88 |
| $1.12 | 138 | 283 | $47.50 | $0.07 | 185 | 39 |
| $0.58 | 1,846 | 646 | $48.00 | $0.15 | 379 | 49 |
| $0.50 | 1,379 | 523 | $48.50 | $0.49 | 89 | 4 |
| $0.13 | 537 | 382 | $49.00 | $0.63 | 36 | 100 |
| $0.15 | 290 | 122 | $49.50 | $1.14 | 2 | 27 |
| $0.03 | 93 | 877 | $50.00 | $4.51 | 0 | 184 |
| $0.06 | 14 | 96 | $51.00 | $5.51 | 0 | 6 |
| $0.01 | 2 | 197 | $52.00 | $6.50 | 0 | 0 |
| $0.02 | 0 | 492 | $53.00 | $7.50 | 0 | 0 |
| $0.02 | 0 | 67 | $54.00 | $8.50 | 0 | 0 |
| $0.01 | 1 | 460 | $55.00 | $9.49 | 0 | 0 |
| $0.01 | 0 | 80 | $56.00 | $10.49 | 0 | 0 |
| $0.01 | 0 | 110 | $57.00 | $11.49 | 0 | 0 |
| $0.01 | 0 | 35 | $58.00 | $12.48 | 0 | 1 |
| $0.00 | 0 | 3 | $59.00 | $13.48 | 0 | 0 |
| $0.00 | 0 | 126 | $60.00 | $14.48 | 0 | 0 |
| $0.00 | 0 | 23 | $65.00 | $19.48 | 0 | 0 |
| $0.00 | 0 | 0 | $70.00 | $24.48 | 0 | 0 |
| $0.00 | 0 | 0 | $75.00 | $29.48 | 0 | 0 |
Oct 16, 2026 (56个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $30.06 | 0 | 3 | $17.50 | $0.00 | 0 | 1 |
| $27.56 | 0 | 4 | $20.00 | $0.00 | 0 | 16 |
| $25.06 | 0 | 5 | $22.50 | $0.00 | 0 | 118 |
| $24.28 | 1 | 5 | $25.00 | $0.00 | 0 | 637 |
| $20.50 | 20 | 70 | $30.00 | $0.00 | 0 | 2,408 |
| $18.63 | 1 | 6 | $31.00 | $0.00 | 0 | 2 |
| $17.70 | 1 | 11 | $32.00 | $0.00 | 0 | 0 |
| $16.73 | 4 | 14 | $33.00 | $0.01 | 0 | 0 |
| $15.81 | 6 | 24 | $34.00 | $0.01 | 0 | 0 |
| $14.39 | 4 | 510 | $35.00 | $0.01 | 26 | 3,767 |
| $11.58 | 0 | 1 | $36.00 | $0.01 | 0 | 21 |
| $12.30 | 9 | 12 | $37.00 | $0.01 | 0 | 2,809 |
| $12.20 | 47 | 42 | $37.50 | $0.02 | 0 | 6 |
| $11.77 | 51 | 144 | $38.00 | $0.02 | 0 | 633 |
| $10.88 | 12 | 13 | $38.50 | $0.02 | 0 | 7 |
| $10.36 | 1 | 5 | $39.00 | $0.02 | 0 | 87 |
| $9.68 | 3 | 9 | $39.50 | $0.02 | 0 | 20 |
| $11.00 | 15 | 2,776 | $40.00 | $0.01 | 1 | 3,542 |
| $8.51 | 1 | 8 | $40.50 | $0.03 | 0 | 5 |
| $6.59 | 0 | 39 | $41.00 | $0.03 | 1 | 232 |
| $7.00 | 24 | 99 | $41.50 | $0.03 | 0 | 123 |
| $6.87 | 24 | 60 | $42.00 | $0.04 | 4 | 154 |
| $7.20 | 4 | 299 | $42.50 | $0.06 | 1 | 204 |
| $5.92 | 19 | 149 | $43.00 | $0.03 | 1 | 271 |
| $6.33 | 22 | 128 | $43.50 | $0.05 | 0 | 192 |
| $5.88 | 8 | 217 | $44.00 | $0.01 | 127 | 235 |
| $4.74 | 10 | 240 | $44.50 | $0.01 | 6 | 64 |
| $6.01 | 97 | 2,063 | $45.00 | $0.01 | 32 | 1,760 |
| $5.70 | 18 | 284 | $45.50 | $0.02 | 204 | 264 |
| $4.85 | 682 | 441 | $46.00 | $0.04 | 22 | 225 |
| $4.33 | 41 | 241 | $46.50 | $0.04 | 27 | 121 |
| $3.92 | 13 | 290 | $47.00 | $0.05 | 260 | 350 |
| $3.22 | 537 | 698 | $47.50 | $0.03 | 30 | 1,240 |
| $3.10 | 128 | 250 | $48.00 | $0.04 | 37 | 251 |
| $2.68 | 381 | 274 | $48.50 | $0.06 | 109 | 148 |
| $1.99 | 262 | 829 | $49.00 | $0.18 | 39 | 78 |
| $1.33 | 34 | 130 | $49.50 | $0.18 | 71 | 103 |
| $1.45 | 950 | 7,358 | $50.00 | $0.30 | 155 | 2,715 |
| $0.80 | 421 | 900 | $51.00 | $0.56 | 19 | 2,846 |
| $0.34 | 262 | 2,174 | $52.00 | $4.51 | 0 | 2,924 |
| $0.21 | 152 | 947 | $53.00 | $2.00 | 6 | 1,501 |
| $0.07 | 8 | 191 | $54.00 | $3.50 | 5 | 5 |
| $0.03 | 280 | 4,352 | $55.00 | $6.40 | 222 | 69 |
| $0.02 | 26 | 85 | $56.00 | $6.73 | 2 | 1 |
| $0.03 | 2 | 31 | $57.00 | $8.53 | 2 | 1 |
| $0.00 | 0 | 347 | $58.00 | $9.89 | 2 | 1 |
| $0.00 | 0 | 22 | $59.00 | $11.46 | 0 | 0 |
| $0.01 | 171 | 5,664 | $60.00 | $12.46 | 0 | 0 |
| $0.01 | 1 | 1,812 | $65.00 | $17.46 | 0 | 0 |
| $0.00 | 0 | 1,290 | $70.00 | $22.46 | 0 | 0 |
| $0.00 | 0 | 2,844 | $75.00 | $27.46 | 0 | 0 |
| $0.00 | 0 | 3,521 | $80.00 | $32.46 | 0 | 0 |
| $0.00 | 0 | 810 | $85.00 | $37.46 | 0 | 0 |
| $0.03 | 3 | 453 | $90.00 | $42.46 | 0 | 0 |
| $0.00 | 0 | 172 | $95.00 | $47.46 | 0 | 0 |
| $0.00 | 0 | 1,701 | $100.00 | $52.46 | 0 | 0 |
Oct 23, 2026 (49个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $26.19 | 0 | 0 | $25.00 | $0.01 | 0 | 1 |
| $23.20 | 0 | 1 | $28.00 | $0.02 | 0 | 0 |
| $22.21 | 0 | 0 | $29.00 | $0.02 | 0 | 0 |
| $21.21 | 0 | 157 | $30.00 | $0.03 | 0 | 3 |
| $20.22 | 0 | 0 | $31.00 | $0.03 | 0 | 3 |
| $19.22 | 0 | 0 | $32.00 | $0.04 | 2 | 7 |
| $18.23 | 0 | 0 | $33.00 | $0.04 | 0 | 19 |
| $17.23 | 0 | 0 | $34.00 | $0.01 | 6 | 13 |
| $16.24 | 0 | 0 | $35.00 | $0.06 | 3 | 136 |
| $15.24 | 0 | 5 | $36.00 | $0.07 | 3 | 257 |
| $14.24 | 0 | 0 | $37.00 | $0.06 | 0 | 753 |
| $13.75 | 0 | 0 | $37.50 | $0.06 | 0 | 9 |
| $13.25 | 0 | 0 | $38.00 | $0.27 | 3 | 65 |
| $12.75 | 0 | 0 | $38.50 | $0.01 | 4 | 2 |
| $12.25 | 0 | 2 | $39.00 | $0.03 | 7 | 101 |
| $11.76 | 0 | 0 | $39.50 | $0.05 | 4 | 7 |
| $11.26 | 0 | 28 | $40.00 | $0.07 | 7 | 126 |
| $10.76 | 0 | 20 | $40.50 | $0.09 | 7 | 9 |
| $8.38 | 21 | 9 | $41.00 | $0.11 | 11 | 94 |
| $9.77 | 0 | 2 | $41.50 | $0.04 | 4 | 3 |
| $9.27 | 0 | 92 | $42.00 | $0.13 | 16 | 292 |
| $8.14 | 1 | 3 | $42.50 | $0.09 | 70 | 33 |
| $7.69 | 1 | 136 | $43.00 | $0.14 | 46 | 471 |
| $7.05 | 1 | 3 | $43.50 | $0.12 | 39 | 92 |
| $5.74 | 4 | 166 | $44.00 | $0.21 | 5 | 1,574 |
| $5.25 | 157 | 34 | $44.50 | $0.21 | 7 | 197 |
| $4.53 | 177 | 214 | $45.00 | $0.25 | 50 | 2,426 |
| $4.09 | 192 | 17 | $45.50 | $0.36 | 3 | 585 |
| $3.94 | 156 | 489 | $46.00 | $0.46 | 151 | 161 |
| $3.37 | 163 | 28 | $46.50 | $0.60 | 87 | 39 |
| $2.95 | 240 | 735 | $47.00 | $0.70 | 112 | 334 |
| $2.88 | 136 | 49 | $47.50 | $0.88 | 135 | 164 |
| $2.32 | 25 | 309 | $48.00 | $1.00 | 25 | 242 |
| $2.16 | 183 | 129 | $48.50 | $1.25 | 45 | 102 |
| $1.70 | 68 | 1,810 | $49.00 | $1.30 | 294 | 85 |
| $1.35 | 272 | 735 | $50.00 | $1.93 | 93 | 1,126 |
| $0.95 | 1,483 | 211 | $51.00 | $2.71 | 44 | 61 |
| $0.68 | 471 | 321 | $52.00 | $3.30 | 9 | 11 |
| $0.51 | 607 | 235 | $53.00 | $3.33 | 2 | 3 |
| $0.28 | 1,075 | 258 | $54.00 | $4.63 | 2 | 1 |
| $0.22 | 112 | 502 | $55.00 | $5.45 | 2 | 4 |
| $0.18 | 81 | 89 | $56.00 | $6.35 | 3 | 5 |
| $0.10 | 64 | 43 | $57.00 | $6.95 | 1 | 2 |
| $0.07 | 3 | 23 | $58.00 | $8.22 | 2 | 0 |
| $0.11 | 8 | 6 | $59.00 | $9.12 | 2 | 0 |
| $0.07 | 7 | 121 | $60.00 | $8.94 | 0 | 0 |
| $0.06 | 0 | 43 | $65.00 | $13.89 | 0 | 0 |
| $0.01 | 0 | 12 | $70.00 | $18.87 | 0 | 0 |
| $0.00 | 0 | 2 | $75.00 | $23.87 | 0 | 0 |
Oct 30, 2026 (41个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $26.13 | 0 | 0 | $25.00 | $0.01 | 0 | 0 |
| $21.16 | 0 | 0 | $30.00 | $0.04 | 3 | 99 |
| $19.23 | 0 | 0 | $32.00 | $0.15 | 0 | 209 |
| $18.27 | 0 | 0 | $33.00 | $0.19 | 0 | 22 |
| $17.32 | 0 | 0 | $34.00 | $0.17 | 80 | 82 |
| $16.36 | 0 | 2 | $35.00 | $0.29 | 0 | 293 |
| $15.43 | 0 | 3 | $36.00 | $0.30 | 6 | 242 |
| $14.50 | 0 | 1 | $37.00 | $0.34 | 2 | 103 |
| $13.56 | 0 | 1 | $38.00 | $0.47 | 100 | 548 |
| $11.82 | 2 | 28 | $39.00 | $0.56 | 0 | 128 |
| $10.47 | 5 | 31 | $40.00 | $0.74 | 18 | 328 |
| $10.88 | 0 | 25 | $41.00 | $0.81 | 0 | 86 |
| $10.05 | 0 | 20 | $42.00 | $1.20 | 9 | 272 |
| $9.64 | 0 | 0 | $42.50 | $1.16 | 22 | 3 |
| $8.30 | 1 | 76 | $43.00 | $1.28 | 33 | 72 |
| $7.94 | 2 | 2 | $43.50 | $1.41 | 4 | 2 |
| $7.55 | 2 | 106 | $44.00 | $1.60 | 2 | 43 |
| $8.20 | 0 | 4 | $44.50 | $1.77 | 2 | 0 |
| $6.53 | 29 | 410 | $45.00 | $2.08 | 65 | 231 |
| $6.23 | 5 | 23 | $45.50 | $2.17 | 2 | 5 |
| $6.05 | 8 | 82 | $46.00 | $2.29 | 6 | 64 |
| $5.77 | 7 | 28 | $46.50 | $2.19 | 2 | 4 |
| $5.40 | 14 | 76 | $47.00 | $2.42 | 3 | 34 |
| $5.08 | 37 | 21 | $47.50 | $3.10 | 8 | 5 |
| $4.82 | 40 | 66 | $48.00 | $3.35 | 37 | 104 |
| $4.51 | 25 | 13 | $48.50 | $3.58 | 5 | 8 |
| $4.22 | 23 | 98 | $49.00 | $3.92 | 4 | 6 |
| $3.80 | 120 | 437 | $50.00 | $4.41 | 56 | 88 |
| $3.37 | 36 | 90 | $51.00 | $4.50 | 34 | 16 |
| $3.00 | 101 | 488 | $52.00 | $4.78 | 0 | 3 |
| $2.86 | 61 | 216 | $53.00 | $5.30 | 0 | 0 |
| $2.34 | 8 | 427 | $54.00 | $5.95 | 0 | 0 |
| $2.02 | 38 | 632 | $55.00 | $6.61 | 0 | 2 |
| $1.82 | 3 | 66 | $56.00 | $7.27 | 0 | 0 |
| $1.69 | 3 | 32 | $57.00 | $7.93 | 0 | 7 |
| $1.34 | 25 | 2,177 | $58.00 | $8.71 | 0 | 0 |
| $1.23 | 23 | 46 | $59.00 | $9.53 | 0 | 0 |
| $1.10 | 16 | 409 | $60.00 | $10.34 | 0 | 0 |
| $0.57 | 2 | 77 | $65.00 | $14.64 | 0 | 0 |
| $0.31 | 162 | 238 | $70.00 | $19.29 | 0 | 1 |
| $0.23 | 0 | 1,350 | $75.00 | $24.12 | 0 | 0 |
Nov 6, 2026 (39个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $26.13 | 0 | 1 | $25.00 | $0.04 | 0 | 4 |
| $20.74 | 1 | 0 | $30.00 | $0.25 | 1 | 34 |
| $19.16 | 0 | 0 | $32.00 | $0.13 | 2 | 5 |
| $18.18 | 0 | 0 | $33.00 | $0.14 | 292 | 6 |
| $17.22 | 0 | 0 | $34.00 | $0.22 | 2 | 4 |
| $16.29 | 0 | 0 | $35.00 | $0.30 | 0 | 96 |
| $15.35 | 0 | 0 | $36.00 | $0.39 | 1 | 15 |
| $14.43 | 0 | 1 | $37.00 | $0.47 | 6 | 46 |
| $13.55 | 0 | 1 | $38.00 | $0.60 | 6 | 73 |
| $12.67 | 0 | 1 | $39.00 | $0.72 | 0 | 31 |
| $10.67 | 1 | 4 | $40.00 | $0.96 | 74 | 112 |
| $10.92 | 0 | 2 | $41.00 | $1.13 | 5 | 30 |
| $10.08 | 0 | 5 | $42.00 | $1.27 | 21 | 43 |
| $9.36 | 0 | 14 | $43.00 | $1.61 | 22 | 160 |
| $8.63 | 0 | 17 | $44.00 | $1.90 | 2 | 20 |
| $0.00 | 0 | 0 | $44.50 | $0.00 | 0 | 0 |
| $6.55 | 2 | 97 | $45.00 | $2.58 | 2 | 33 |
| $0.00 | 0 | 0 | $45.50 | $0.00 | 0 | 0 |
| $7.28 | 0 | 17 | $46.00 | $2.35 | 0 | 22 |
| $0.00 | 0 | 0 | $46.50 | $0.00 | 0 | 0 |
| $5.95 | 20 | 39 | $47.00 | $2.73 | 0 | 10 |
| $0.00 | 0 | 0 | $47.50 | $0.00 | 0 | 0 |
| $5.15 | 10 | 28 | $48.00 | $3.65 | 8 | 6 |
| $0.00 | 0 | 0 | $48.50 | $0.00 | 0 | 0 |
| $5.50 | 0 | 86 | $49.00 | $4.15 | 14 | 7 |
| $4.25 | 22 | 446 | $50.00 | $4.40 | 16 | 8 |
| $4.56 | 1 | 35 | $51.00 | $4.62 | 0 | 2 |
| $4.12 | 0 | 39 | $52.00 | $5.19 | 0 | 2 |
| $3.72 | 0 | 21 | $53.00 | $6.60 | 28 | 0 |
| $2.80 | 2 | 82 | $54.00 | $6.40 | 0 | 0 |
| $2.71 | 17 | 296 | $55.00 | $7.08 | 0 | 2 |
| $2.69 | 0 | 32 | $56.00 | $7.76 | 0 | 0 |
| $2.37 | 0 | 18 | $57.00 | $8.44 | 0 | 0 |
| $1.83 | 2 | 37 | $58.00 | $9.12 | 0 | 0 |
| $1.53 | 1 | 12 | $59.00 | $9.95 | 0 | 0 |
| $1.33 | 26 | 155 | $60.00 | $10.80 | 0 | 0 |
| $0.76 | 1 | 28 | $65.00 | $15.02 | 0 | 0 |
| $0.41 | 50 | 183 | $70.00 | $19.50 | 0 | 0 |
| $0.00 | 0 | 0 | $75.00 | $0.00 | 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 | |
| $26.13 | 0 | 0 | $25.00 | $0.06 | 0 | 0 |
| $21.17 | 0 | 0 | $30.00 | $0.10 | 2 | 1 |
| $19.20 | 0 | 0 | $32.00 | $0.20 | 1 | 8 |
| $18.21 | 0 | 0 | $33.00 | $0.19 | 0 | 12 |
| $17.23 | 0 | 0 | $34.00 | $0.25 | 6 | 1 |
| $16.73 | 2 | 3 | $35.00 | $0.34 | 0 | 12 |
| $15.83 | 2 | 3 | $36.00 | $0.48 | 0 | 16 |
| $14.70 | 1 | 1 | $37.00 | $0.62 | 0 | 42 |
| $13.52 | 3 | 3 | $38.00 | $0.75 | 0 | 27 |
| $12.72 | 2 | 2 | $39.00 | $0.89 | 0 | 11 |
| $12.01 | 0 | 0 | $40.00 | $1.09 | 13 | 28 |
| $11.14 | 0 | 1 | $41.00 | $1.27 | 5 | 14 |
| $10.28 | 0 | 1 | $42.00 | $1.58 | 12 | 6 |
| $9.55 | 0 | 9 | $43.00 | $1.90 | 9 | 3 |
| $8.83 | 0 | 68 | $44.00 | $2.19 | 11 | 16 |
| $8.20 | 1 | 19 | $45.00 | $2.13 | 0 | 4 |
| $7.50 | 1 | 18 | $46.00 | $2.51 | 0 | 7 |
| $6.75 | 2 | 12 | $47.00 | $2.88 | 0 | 9 |
| $5.40 | 29 | 25 | $48.00 | $3.70 | 4 | 7 |
| $5.73 | 0 | 5 | $49.00 | $4.15 | 3 | 19 |
| $4.55 | 4 | 34 | $50.00 | $4.30 | 1 | 16 |
| $4.51 | 8 | 11 | $51.00 | $4.87 | 1 | 6 |
| $4.38 | 0 | 11 | $52.00 | $5.40 | 0 | 4 |
| $3.40 | 6 | 64 | $53.00 | $6.06 | 0 | 31 |
| $3.10 | 2 | 23 | $54.00 | $6.72 | 0 | 2 |
| $2.96 | 4 | 22 | $55.00 | $7.39 | 0 | 1 |
| $2.48 | 3 | 286 | $56.00 | $8.05 | 0 | 1 |
| $2.45 | 3 | 0 | $57.00 | $8.77 | 0 | 0 |
| $1.82 | 400 | 0 | $58.00 | $9.49 | 0 | 0 |
| $1.57 | 8 | 374 | $60.00 | $10.93 | 0 | 0 |
| $1.36 | 1 | 749 | $65.00 | $15.12 | 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 12:53，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。
罗布乐思 讨论区 0 条评论