超微电脑
SMCI
31.63
-3.46
-9.86%
超微电脑
US · SMCI
#730 按市值排名
上市于 1970
31.63
-3.46
-9.86%
实时 - 追踪5344个代码 - 心跳于165秒前
· 2026-10-16 19:59
✦ 今日期权资金流向
看涨占优
355975 170472
■ 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90.43%——对应一个标准差的波动区间大约为$23.85–$39.41。
期权隐含区间（约68%概率），27天
$23.85现价 $31.63$39.41
分析师目标价区间（约12个月）
$15.00均值 $39.50$51.00
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 $35.50 | 看涨 | $0.28 | 24,469 | 2,191 | 81.18% |
| Oct 23 $33.50 | 看涨 | $0.69 | 22,314 | 1,307 | 81.71% |
| Oct 23 $34.00 | 看涨 | $0.53 | 15,749 | 926 | 81.45% |
| Oct 23 $35.00 | 看涨 | $0.35 | 13,860 | 1,164 | 80.75% |
| Oct 16 $35.00 | 看涨 | $0.73 | 11,705 | 3,340 | 171.64% |
| Oct 23 $37.00 | 看涨 | $0.15 | 10,830 | 3,353 | 84.00% |
| Oct 9 $45.00 | 看涨 | $0.01 | 10,624 | 17,550 | 162.52% |
| Oct 9 $47.00 | 看涨 | $0.01 | 10,562 | 12,503 | 236.35% |
| Oct 2 $42.00 | 看涨 | $0.66 | 10,253 | 5,009 | 139.88% |
| Oct 16 $39.00 | 看跌 | $4.00 | 10,122 | 4,885 | 188.67% |
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 (59个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $36.07 | 0 | 7 | $5.00 | $0.01 | 4 | 4 |
| $31.52 | 45 | 1 | $10.00 | $0.00 | 0 | 0 |
| $26.07 | 0 | 3 | $15.00 | $0.00 | 0 | 0 |
| $21.87 | 2 | 18 | $20.00 | $0.00 | 0 | 372 |
| $17.07 | 0 | 10 | $24.00 | $0.00 | 0 | 184 |
| $16.95 | 1 | 56 | $25.00 | $0.00 | 0 | 6,975 |
| $15.87 | 1 | 14 | $26.00 | $0.00 | 0 | 67 |
| $14.50 | 2 | 143 | $27.00 | $0.01 | 4 | 186 |
| $13.98 | 10 | 57 | $28.00 | $0.00 | 0 | 328 |
| $12.52 | 11 | 15 | $28.50 | $0.00 | 0 | 13 |
| $11.99 | 32 | 41 | $29.00 | $0.01 | 0 | 284 |
| $11.25 | 10 | 31 | $29.50 | $0.01 | 0 | 130 |
| $11.85 | 42 | 183 | $30.00 | $0.02 | 5 | 1,933 |
| $10.05 | 3 | 18 | $30.50 | $0.01 | 0 | 33 |
| $9.50 | 23 | 59 | $31.00 | $0.01 | 10 | 439 |
| $9.25 | 1 | 315 | $31.50 | $0.01 | 0 | 56 |
| $9.95 | 11 | 144 | $32.00 | $0.01 | 0 | 792 |
| $9.46 | 1 | 65 | $32.50 | $0.01 | 0 | 339 |
| $8.94 | 18 | 119 | $33.00 | $0.02 | 1 | 2,831 |
| $8.47 | 7 | 49 | $33.50 | $0.01 | 0 | 172 |
| $7.96 | 22 | 138 | $34.00 | $0.01 | 6 | 940 |
| $6.70 | 57 | 98 | $34.50 | $0.01 | 22 | 302 |
| $6.87 | 84 | 387 | $35.00 | $0.04 | 34 | 748 |
| $6.20 | 8 | 31 | $35.50 | $0.02 | 4 | 253 |
| $5.90 | 117 | 537 | $36.00 | $0.01 | 54 | 2,522 |
| $5.42 | 9 | 364 | $36.50 | $0.01 | 14 | 254 |
| $4.97 | 21 | 3,386 | $37.00 | $0.01 | 367 | 2,170 |
| $4.40 | 35 | 414 | $37.50 | $0.01 | 183 | 634 |
| $3.86 | 186 | 1,215 | $38.00 | $0.02 | 791 | 4,102 |
| $3.50 | 40 | 189 | $38.50 | $0.03 | 323 | 1,646 |
| $2.95 | 285 | 834 | $39.00 | $0.04 | 1,526 | 2,358 |
| $2.29 | 3,403 | 1,786 | $39.50 | $0.06 | 1,028 | 1,814 |
| $2.06 | 1,630 | 2,338 | $40.00 | $0.12 | 1,551 | 2,874 |
| $1.60 | 3,468 | 1,446 | $40.50 | $0.20 | 1,006 | 2,195 |
| $1.22 | 5,233 | 3,409 | $41.00 | $0.31 | 1,052 | 2,875 |
| $0.91 | 4,787 | 1,613 | $41.50 | $0.48 | 3,529 | 1,693 |
| $0.66 | 10,253 | 5,009 | $42.00 | $0.75 | 1,356 | 2,610 |
| $0.45 | 3,288 | 2,811 | $42.50 | $1.01 | 398 | 1,444 |
| $0.30 | 4,116 | 8,993 | $43.00 | $1.53 | 148 | 1,395 |
| $0.20 | 2,073 | 24,491 | $43.50 | $1.83 | 226 | 499 |
| $0.14 | 7,681 | 9,994 | $44.00 | $2.22 | 161 | 255 |
| $0.08 | 9,183 | 9,585 | $44.50 | $2.71 | 34 | 112 |
| $0.06 | 2,663 | 7,635 | $45.00 | $3.50 | 13 | 910 |
| $0.03 | 215 | 21,825 | $45.50 | $3.62 | 86 | 124 |
| $0.03 | 5,576 | 5,661 | $46.00 | $4.15 | 32 | 493 |
| $0.02 | 8,397 | 7,752 | $46.50 | $5.34 | 6 | 33 |
| $0.02 | 254 | 2,902 | $47.00 | $5.88 | 7 | 0 |
| $0.01 | 153 | 895 | $47.50 | $6.83 | 1 | 0 |
| $0.01 | 252 | 2,817 | $48.00 | $6.30 | 18 | 2 |
| $0.01 | 268 | 861 | $48.50 | $6.95 | 2 | 0 |
| $0.01 | 84 | 933 | $49.00 | $7.30 | 17 | 1 |
| $0.02 | 2 | 381 | $49.50 | $9.15 | 5 | 0 |
| $0.01 | 346 | 7,985 | $50.00 | $8.94 | 0 | 0 |
| $0.01 | 14 | 1,011 | $51.00 | $9.94 | 0 | 0 |
| $0.01 | 21 | 2,378 | $52.00 | $11.05 | 2 | 0 |
| $0.01 | 6 | 3,945 | $55.00 | $13.93 | 0 | 0 |
| $0.00 | 0 | 1,520 | $60.00 | $18.93 | 0 | 0 |
| $0.01 | 1 | 406 | $65.00 | $24.00 | 1 | 0 |
| $0.00 | 0 | 931 | $70.00 | $29.65 | 10 | 0 |
Oct 9, 2026 (54个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $37.77 | 0 | 1 | $5.00 | $0.00 | 0 | 0 |
| $32.77 | 0 | 6 | $10.00 | $0.00 | 0 | 0 |
| $26.20 | 4 | 8 | $15.00 | $0.00 | 0 | 1 |
| $21.37 | 9 | 23 | $20.00 | $0.00 | 0 | 129 |
| $15.98 | 6 | 14 | $25.00 | $0.00 | 0 | 1,523 |
| $15.02 | 7 | 18 | $26.00 | $0.00 | 0 | 1,771 |
| $14.01 | 7 | 30 | $27.00 | $0.00 | 0 | 157 |
| $13.05 | 22 | 45 | $28.00 | $0.00 | 0 | 85 |
| $12.04 | 6 | 24 | $29.00 | $0.00 | 0 | 248 |
| $11.18 | 10 | 216 | $30.00 | $0.00 | 0 | 1,778 |
| $10.20 | 8 | 16 | $31.00 | $0.00 | 0 | 211 |
| $9.50 | 7 | 288 | $32.00 | $0.00 | 0 | 2,953 |
| $8.15 | 21 | 37 | $33.00 | $0.00 | 0 | 482 |
| $7.69 | 12 | 61 | $33.50 | $0.00 | 0 | 373 |
| $7.55 | 25 | 65 | $34.00 | $0.01 | 1 | 527 |
| $6.53 | 16 | 110 | $34.50 | $0.00 | 0 | 106 |
| $6.50 | 70 | 494 | $35.00 | $0.00 | 0 | 917 |
| $5.60 | 12 | 52 | $35.50 | $0.00 | 0 | 337 |
| $5.50 | 6 | 262 | $36.00 | $0.01 | 3 | 779 |
| $5.03 | 5 | 48 | $36.50 | $0.00 | 0 | 321 |
| $4.50 | 92 | 364 | $37.00 | $0.01 | 3 | 1,062 |
| $3.90 | 3 | 129 | $37.50 | $0.01 | 1 | 389 |
| $3.47 | 24 | 440 | $38.00 | $0.01 | 23 | 1,422 |
| $2.83 | 5 | 438 | $38.50 | $0.02 | 111 | 477 |
| $2.45 | 179 | 374 | $39.00 | $0.01 | 427 | 1,686 |
| $2.12 | 15 | 75 | $39.50 | $0.01 | 581 | 1,193 |
| $1.50 | 225 | 1,407 | $40.00 | $0.02 | 2,931 | 3,289 |
| $1.08 | 181 | 812 | $40.50 | $0.05 | 785 | 1,363 |
| $0.63 | 2,103 | 998 | $41.00 | $0.10 | 8,684 | 3,215 |
| $0.30 | 4,869 | 793 | $41.50 | $0.27 | 1,691 | 1,329 |
| $0.13 | 3,525 | 2,348 | $42.00 | $0.53 | 843 | 2,211 |
| $0.05 | 2,474 | 1,449 | $42.50 | $0.98 | 427 | 2,661 |
| $0.04 | 3,390 | 4,005 | $43.00 | $1.51 | 375 | 2,811 |
| $0.01 | 2,511 | 15,410 | $43.50 | $1.91 | 220 | 2,520 |
| $0.01 | 3,147 | 15,101 | $44.00 | $2.53 | 137 | 1,597 |
| $0.01 | 902 | 2,047 | $44.50 | $2.93 | 46 | 524 |
| $0.01 | 10,624 | 17,550 | $45.00 | $3.46 | 114 | 1,695 |
| $0.01 | 633 | 14,562 | $45.50 | $4.70 | 25 | 819 |
| $0.01 | 245 | 16,421 | $46.00 | $4.30 | 37 | 209 |
| $0.01 | 52 | 1,741 | $46.50 | $5.15 | 6 | 15 |
| $0.01 | 10,562 | 12,503 | $47.00 | $4.25 | 0 | 32 |
| $0.01 | 114 | 919 | $47.50 | $6.25 | 12 | 3 |
| $0.01 | 46 | 2,087 | $48.00 | $6.75 | 5 | 0 |
| $0.01 | 3 | 1,028 | $48.50 | $7.35 | 3 | 2 |
| $0.01 | 20 | 1,326 | $49.00 | $6.25 | 0 | 1 |
| $0.01 | 5 | 647 | $49.50 | $6.74 | 0 | 0 |
| $0.01 | 42 | 5,905 | $50.00 | $7.24 | 0 | 0 |
| $0.01 | 0 | 1,050 | $51.00 | $9.57 | 120 | 0 |
| $0.01 | 0 | 2,444 | $52.00 | $10.20 | 2 | 0 |
| $0.01 | 2 | 751 | $53.00 | $10.24 | 0 | 0 |
| $0.01 | 45 | 3,661 | $55.00 | $12.75 | 2 | 0 |
| $0.00 | 0 | 981 | $60.00 | $17.23 | 0 | 0 |
| $0.00 | 0 | 391 | $65.00 | $22.23 | 0 | 0 |
| $0.00 | 0 | 389 | $70.00 | $28.75 | 1 | 0 |
Oct 16, 2026 (46个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $14.24 | 7 | 8 | $20.00 | $0.01 | 1 | 842 |
| $8.95 | 4 | 53 | $25.00 | $0.01 | 8 | 10,076 |
| $5.80 | 36 | 177 | $29.00 | $0.01 | 869 | 1,647 |
| $5.00 | 49 | 346 | $30.00 | $0.02 | 1,673 | 6,831 |
| $2.32 | 7 | 746 | $31.00 | $0.02 | 2,439 | 6,255 |
| $3.05 | 1,357 | 486 | $32.00 | $0.02 | 5,219 | 4,105 |
| $2.20 | 2,556 | 456 | $33.00 | $0.08 | 6,519 | 5,376 |
| $1.61 | 2,910 | 941 | $33.50 | $0.16 | 2,283 | 853 |
| $1.35 | 5,515 | 2,284 | $34.00 | $0.28 | 2,989 | 1,472 |
| $0.99 | 4,072 | 945 | $34.50 | $0.38 | 1,159 | 950 |
| $0.73 | 11,705 | 3,340 | $35.00 | $0.58 | 1,633 | 5,902 |
| $0.47 | 2,184 | 1,293 | $35.50 | $0.89 | 387 | 1,071 |
| $0.33 | 9,561 | 6,092 | $36.00 | $1.31 | 453 | 1,783 |
| $0.21 | 1,811 | 1,416 | $36.50 | $1.77 | 121 | 1,257 |
| $0.14 | 5,183 | 4,527 | $37.00 | $2.04 | 2,324 | 4,435 |
| $0.09 | 788 | 1,843 | $37.50 | $2.61 | 1,143 | 3,568 |
| $0.05 | 1,161 | 4,684 | $38.00 | $3.10 | 482 | 2,248 |
| $0.03 | 512 | 1,062 | $38.50 | $4.30 | 2,407 | 1,488 |
| $0.03 | 637 | 4,322 | $39.00 | $4.00 | 10,122 | 4,885 |
| $0.02 | 2,611 | 2,467 | $39.50 | $4.50 | 1,892 | 955 |
| $0.02 | 2,623 | 10,382 | $40.00 | $5.05 | 9,133 | 4,571 |
| $0.02 | 1,829 | 2,302 | $40.50 | $5.60 | 2,681 | 756 |
| $0.01 | 1,187 | 4,456 | $41.00 | $6.02 | 3,367 | 1,124 |
| $0.01 | 212 | 1,348 | $41.50 | $6.92 | 3,161 | 557 |
| $0.01 | 611 | 7,960 | $42.00 | $7.04 | 3,272 | 375 |
| $0.01 | 84 | 8,551 | $42.50 | $7.47 | 3,308 | 826 |
| $0.03 | 195 | 7,997 | $43.00 | $8.05 | 2,187 | 474 |
| $0.01 | 237 | 1,728 | $43.50 | $9.00 | 1,384 | 403 |
| $0.01 | 191 | 4,727 | $44.00 | $9.40 | 2,856 | 743 |
| $0.01 | 822 | 8,870 | $44.50 | $10.50 | 589 | 301 |
| $0.01 | 194 | 18,110 | $45.00 | $10.75 | 836 | 113 |
| $0.03 | 124 | 549 | $45.50 | $11.50 | 100 | 2 |
| $0.01 | 5,350 | 6,769 | $46.00 | $11.91 | 2,041 | 32 |
| $0.01 | 3 | 414 | $46.50 | $12.50 | 15 | 0 |
| $0.01 | 92 | 2,215 | $47.00 | $12.70 | 1,558 | 1 |
| $0.01 | 1 | 739 | $47.50 | $11.72 | 0 | 0 |
| $0.01 | 73 | 2,090 | $48.00 | $12.94 | 1,094 | 0 |
| $0.01 | 0 | 127 | $48.50 | $14.39 | 1 | 1 |
| $0.01 | 9 | 620 | $49.00 | $13.22 | 0 | 20 |
| $0.01 | 24 | 13,654 | $50.00 | $14.22 | 0 | 0 |
| $0.01 | 1 | 1,046 | $51.00 | $15.22 | 0 | 0 |
| $0.01 | 9 | 1,665 | $52.00 | $16.22 | 0 | 0 |
| $0.00 | 0 | 581 | $53.00 | $17.22 | 0 | 0 |
| $0.01 | 55 | 5,550 | $55.00 | $19.22 | 0 | 0 |
| $0.00 | 0 | 2,382 | $60.00 | $24.22 | 0 | 0 |
| $0.02 | 3 | 1,425 | $65.00 | $29.22 | 0 | 0 |
Oct 23, 2026 (55个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $30.09 | 0 | 10 | $5.00 | $0.00 | 0 | 0 |
| $25.09 | 0 | 49 | $10.00 | $0.00 | 0 | 0 |
| $20.09 | 0 | 4 | $15.00 | $0.01 | 130 | 15 |
| $15.10 | 0 | 16 | $20.00 | $0.02 | 226 | 17 |
| $6.82 | 202 | 36 | $25.00 | $0.09 | 588 | 135 |
| $5.92 | 15 | 31 | $26.00 | $0.19 | 497 | 195 |
| $4.93 | 24 | 76 | $27.00 | $0.22 | 617 | 85 |
| $4.03 | 112 | 45 | $28.00 | $0.33 | 932 | 1,306 |
| $3.25 | 196 | 38 | $29.00 | $0.52 | 1,710 | 1,126 |
| $2.50 | 225 | 102 | $30.00 | $0.78 | 7,490 | 862 |
| $1.89 | 272 | 74 | $31.00 | $1.13 | 4,484 | 2,948 |
| $1.27 | 5,953 | 410 | $32.00 | $1.62 | 8,800 | 1,938 |
| $1.06 | 7,012 | 60 | $32.50 | $1.92 | 2,498 | 652 |
| $0.88 | 3,731 | 219 | $33.00 | $2.17 | 2,476 | 1,589 |
| $0.69 | 22,314 | 1,307 | $33.50 | $2.55 | 1,163 | 722 |
| $0.53 | 15,749 | 926 | $34.00 | $2.69 | 475 | 879 |
| $0.46 | 9,569 | 352 | $34.50 | $3.14 | 57 | 816 |
| $0.35 | 13,860 | 1,164 | $35.00 | $3.72 | 456 | 1,485 |
| $0.28 | 24,469 | 2,191 | $35.50 | $3.97 | 119 | 227 |
| $0.22 | 3,978 | 1,505 | $36.00 | $4.48 | 294 | 1,822 |
| $0.17 | 8,541 | 307 | $36.50 | $4.95 | 58 | 152 |
| $0.15 | 10,830 | 3,353 | $37.00 | $5.42 | 474 | 2,003 |
| $0.12 | 3,045 | 3,417 | $37.50 | $5.86 | 42 | 327 |
| $0.09 | 2,714 | 1,861 | $38.00 | $6.49 | 290 | 1,438 |
| $0.10 | 1,065 | 1,794 | $38.50 | $6.73 | 22 | 419 |
| $0.09 | 1,141 | 2,680 | $39.00 | $7.30 | 149 | 1,657 |
| $0.07 | 135 | 454 | $39.50 | $7.85 | 112 | 576 |
| $0.07 | 1,787 | 5,505 | $40.00 | $8.28 | 147 | 2,066 |
| $0.06 | 235 | 1,019 | $40.50 | $8.85 | 4 | 309 |
| $0.05 | 197 | 2,116 | $41.00 | $9.34 | 201 | 2,201 |
| $0.04 | 171 | 1,453 | $41.50 | $9.77 | 8 | 98 |
| $0.04 | 261 | 2,941 | $42.00 | $10.30 | 48 | 835 |
| $0.03 | 143 | 802 | $42.50 | $10.63 | 64 | 776 |
| $0.03 | 82 | 1,715 | $43.00 | $11.25 | 203 | 1,786 |
| $0.03 | 70 | 2,125 | $43.50 | $11.85 | 4 | 261 |
| $0.02 | 156 | 2,267 | $44.00 | $10.60 | 1 | 267 |
| $0.04 | 101 | 217 | $44.50 | $9.47 | 0 | 28 |
| $0.03 | 501 | 2,887 | $45.00 | $13.30 | 11 | 1,238 |
| $0.03 | 462 | 726 | $45.50 | $13.77 | 114 | 28 |
| $0.02 | 556 | 1,825 | $46.00 | $14.30 | 73 | 105 |
| $0.03 | 36 | 439 | $46.50 | $13.85 | 10 | 13 |
| $0.02 | 735 | 1,275 | $47.00 | $11.94 | 0 | 140 |
| $0.02 | 52 | 566 | $47.50 | $12.44 | 0 | 8 |
| $0.02 | 204 | 1,199 | $48.00 | $12.94 | 0 | 23 |
| $0.02 | 101 | 31 | $48.50 | $13.44 | 0 | 2 |
| $0.01 | 103 | 670 | $49.00 | $17.37 | 5 | 39 |
| $0.02 | 48 | 3,445 | $50.00 | $18.45 | 69 | 68 |
| $0.04 | 1 | 129 | $51.00 | $15.93 | 0 | 2 |
| $0.02 | 1 | 350 | $52.00 | $19.95 | 10 | 0 |
| $0.03 | 2 | 236 | $53.00 | $21.25 | 6 | 0 |
| $0.03 | 1 | 17 | $54.00 | $18.93 | 0 | 0 |
| $0.04 | 417 | 2,336 | $55.00 | $21.85 | 17 | 0 |
| $0.04 | 68 | 1,107 | $60.00 | $28.30 | 6 | 0 |
| $0.01 | 233 | 336 | $65.00 | $29.92 | 0 | 0 |
| $0.02 | 0 | 2,132 | $70.00 | $34.91 | 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 | |
| $30.14 | 0 | 1 | $5.00 | $0.00 | 0 | 0 |
| $25.15 | 0 | 3 | $10.00 | $0.00 | 0 | 0 |
| $20.16 | 0 | 3 | $15.00 | $0.01 | 0 | 7 |
| $15.19 | 0 | 5 | $20.00 | $0.05 | 6,676 | 21 |
| $7.04 | 3 | 23 | $25.00 | $0.20 | 241 | 81 |
| $6.10 | 13 | 1 | $26.00 | $0.34 | 831 | 167 |
| $5.20 | 21 | 11 | $27.00 | $0.50 | 524 | 286 |
| $4.55 | 15 | 23 | $28.00 | $0.67 | 839 | 249 |
| $3.90 | 9 | 75 | $29.00 | $0.96 | 504 | 660 |
| $2.96 | 220 | 163 | $30.00 | $1.20 | 1,372 | 1,534 |
| $2.33 | 246 | 27 | $31.00 | $1.67 | 476 | 413 |
| $1.90 | 685 | 75 | $32.00 | $2.16 | 969 | 4,326 |
| $1.38 | 1,147 | 584 | $33.00 | $2.66 | 1,251 | 1,180 |
| $1.03 | 3,695 | 786 | $34.00 | $3.35 | 407 | 943 |
| $0.76 | 2,027 | 694 | $35.00 | $4.05 | 302 | 2,729 |
| $0.58 | 816 | 686 | $36.00 | $4.79 | 577 | 1,903 |
| $0.42 | 1,880 | 1,361 | $37.00 | $5.50 | 217 | 3,087 |
| $0.37 | 492 | 274 | $37.50 | $6.15 | 33 | 112 |
| $0.31 | 502 | 536 | $38.00 | $6.62 | 88 | 1,106 |
| $0.20 | 395 | 403 | $38.50 | $6.65 | 8 | 130 |
| $0.23 | 763 | 1,499 | $39.00 | $7.39 | 46 | 1,703 |
| $0.17 | 5 | 368 | $39.50 | $7.85 | 8 | 83 |
| $0.17 | 984 | 2,234 | $40.00 | $8.42 | 116 | 1,185 |
| $0.15 | 206 | 350 | $40.50 | $8.69 | 9 | 32 |
| $0.14 | 213 | 2,125 | $41.00 | $9.33 | 70 | 2,502 |
| $0.12 | 9 | 262 | $41.50 | $9.87 | 6 | 59 |
| $0.10 | 119 | 1,037 | $42.00 | $10.32 | 4 | 1,603 |
| $0.08 | 31 | 724 | $42.50 | $7.64 | 0 | 46 |
| $0.09 | 55 | 1,940 | $43.00 | $11.37 | 179 | 546 |
| $0.07 | 18 | 305 | $43.50 | $11.82 | 1 | 45 |
| $0.07 | 612 | 876 | $44.00 | $12.30 | 4 | 450 |
| $0.06 | 4 | 358 | $44.50 | $9.52 | 0 | 28 |
| $0.06 | 343 | 2,128 | $45.00 | $13.30 | 37 | 247 |
| $0.05 | 1 | 267 | $45.50 | $10.49 | 0 | 3 |
| $0.05 | 238 | 1,215 | $46.00 | $14.30 | 6 | 338 |
| $0.08 | 5 | 98 | $46.50 | $13.65 | 5 | 3 |
| $0.05 | 257 | 2,733 | $47.00 | $11.96 | 0 | 28 |
| $0.06 | 82 | 1,028 | $48.00 | $14.55 | 3 | 15 |
| $0.05 | 18 | 723 | $49.00 | $13.93 | 0 | 20 |
| $0.04 | 250 | 2,091 | $50.00 | $14.93 | 0 | 60 |
| $0.04 | 3 | 1,017 | $51.00 | $15.92 | 0 | 23 |
| $0.03 | 32 | 456 | $52.00 | $16.92 | 0 | 5 |
| $0.05 | 0 | 86 | $53.00 | $21.30 | 35 | 5 |
| $0.06 | 1 | 25 | $54.00 | $18.91 | 0 | 4 |
| $0.02 | 13 | 2,067 | $55.00 | $22.95 | 10 | 2 |
| $0.02 | 6 | 787 | $60.00 | $28.40 | 5 | 0 |
| $0.01 | 3 | 606 | $65.00 | $29.91 | 0 | 0 |
| $0.01 | 353 | 1,084 | $70.00 | $34.91 | 0 | 0 |
Nov 6, 2026 (45个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $30.12 | 0 | 0 | $5.00 | $0.00 | 0 | 0 |
| $25.13 | 0 | 0 | $10.00 | $0.00 | 0 | 0 |
| $20.14 | 0 | 0 | $15.00 | $0.00 | 0 | 1 |
| $11.95 | 8 | 2 | $20.00 | $0.16 | 12 | 19 |
| $7.40 | 34 | 60 | $25.00 | $0.57 | 316 | 171 |
| $9.48 | 0 | 0 | $26.00 | $0.82 | 555 | 60 |
| $8.60 | 0 | 0 | $27.00 | $1.03 | 152 | 290 |
| $5.05 | 4 | 17 | $28.00 | $1.33 | 194 | 352 |
| $4.20 | 11 | 47 | $29.00 | $1.67 | 169 | 740 |
| $3.72 | 218 | 152 | $30.00 | $2.00 | 395 | 824 |
| $3.15 | 287 | 96 | $31.00 | $2.47 | 155 | 365 |
| $2.69 | 432 | 36 | $32.00 | $2.95 | 141 | 545 |
| $0.00 | 0 | 0 | $32.50 | $0.00 | 0 | 0 |
| $2.22 | 313 | 33 | $33.00 | $3.50 | 103 | 764 |
| $0.00 | 0 | 0 | $33.50 | $0.00 | 0 | 0 |
| $1.87 | 770 | 286 | $34.00 | $4.16 | 363 | 740 |
| $0.00 | 0 | 0 | $34.50 | $0.00 | 0 | 0 |
| $1.54 | 984 | 744 | $35.00 | $4.90 | 270 | 894 |
| $0.00 | 0 | 0 | $35.50 | $0.00 | 0 | 0 |
| $1.28 | 498 | 411 | $36.00 | $5.54 | 97 | 526 |
| $0.00 | 0 | 0 | $36.50 | $0.00 | 0 | 0 |
| $1.08 | 181 | 496 | $37.00 | $6.35 | 133 | 448 |
| $0.00 | 0 | 0 | $37.50 | $0.00 | 0 | 0 |
| $0.85 | 250 | 650 | $38.00 | $7.25 | 52 | 475 |
| $0.00 | 0 | 0 | $38.50 | $0.00 | 0 | 0 |
| $0.72 | 259 | 586 | $39.00 | $7.89 | 26 | 183 |
| $0.58 | 922 | 1,117 | $40.00 | $8.84 | 16 | 528 |
| $0.50 | 53 | 278 | $41.00 | $8.60 | 104 | 301 |
| $0.37 | 98 | 929 | $42.00 | $10.55 | 12 | 224 |
| $0.29 | 18 | 347 | $43.00 | $11.40 | 10 | 261 |
| $0.26 | 605 | 1,870 | $44.00 | $12.46 | 1 | 177 |
| $0.19 | 70 | 1,486 | $45.00 | $13.40 | 10 | 215 |
| $0.22 | 11 | 1,098 | $46.00 | $13.43 | 1 | 9 |
| $0.16 | 17 | 297 | $47.00 | $15.16 | 1 | 13 |
| $0.14 | 14 | 994 | $48.00 | $13.15 | 0 | 9 |
| $0.12 | 2 | 226 | $49.00 | $14.10 | 0 | 126 |
| $0.09 | 865 | 1,697 | $50.00 | $18.40 | 24 | 58 |
| $0.09 | 21 | 247 | $51.00 | $16.03 | 0 | 4 |
| $0.08 | 17 | 258 | $52.00 | $17.00 | 0 | 7 |
| $0.09 | 1 | 222 | $53.00 | $19.90 | 1 | 2 |
| $0.08 | 1 | 144 | $54.00 | $18.97 | 0 | 0 |
| $0.04 | 64 | 675 | $55.00 | $19.95 | 0 | 20 |
| $0.04 | 3 | 547 | $60.00 | $24.93 | 0 | 3 |
| $0.06 | 0 | 152 | $65.00 | $29.92 | 0 | 0 |
| $0.10 | 1 | 182 | $70.00 | $34.91 | 0 | 0 |
Nov 13, 2026 (38个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $30.11 | 0 | 0 | $5.00 | $0.00 | 0 | 0 |
| $25.13 | 0 | 0 | $10.00 | $0.01 | 0 | 1 |
| $20.17 | 0 | 0 | $15.00 | $0.04 | 0 | 0 |
| $15.24 | 0 | 5 | $20.00 | $0.21 | 19 | 6 |
| $8.43 | 13 | 8 | $25.00 | $0.80 | 508 | 152 |
| $6.72 | 4 | 3 | $26.00 | $1.01 | 514 | 3 |
| $6.04 | 7 | 7 | $27.00 | $1.24 | 142 | 14 |
| $5.39 | 38 | 0 | $28.00 | $1.57 | 236 | 22 |
| $4.74 | 10 | 32 | $29.00 | $1.90 | 297 | 224 |
| $4.13 | 43 | 39 | $30.00 | $2.31 | 353 | 214 |
| $3.50 | 32 | 15 | $31.00 | $2.66 | 202 | 152 |
| $3.03 | 342 | 65 | $32.00 | $3.26 | 22 | 228 |
| $2.68 | 452 | 61 | $33.00 | $3.79 | 23 | 455 |
| $2.24 | 211 | 72 | $34.00 | $4.42 | 56 | 842 |
| $1.90 | 279 | 142 | $35.00 | $5.11 | 125 | 511 |
| $1.63 | 109 | 100 | $36.00 | $5.85 | 74 | 217 |
| $1.36 | 334 | 193 | $37.00 | $6.60 | 31 | 272 |
| $1.15 | 95 | 383 | $38.00 | $7.40 | 91 | 297 |
| $0.97 | 132 | 114 | $39.00 | $8.10 | 16 | 134 |
| $0.82 | 393 | 1,080 | $40.00 | $9.11 | 26 | 247 |
| $0.69 | 55 | 225 | $41.00 | $9.90 | 1 | 34 |
| $0.57 | 121 | 458 | $42.00 | $9.30 | 11 | 119 |
| $0.48 | 37 | 239 | $43.00 | $11.10 | 2 | 22 |
| $0.44 | 19 | 138 | $44.00 | $11.13 | 10 | 40 |
| $0.34 | 16 | 308 | $45.00 | $13.50 | 10 | 555 |
| $0.31 | 4 | 101 | $46.00 | $14.45 | 2 | 2 |
| $0.34 | 2 | 68 | $47.00 | $12.40 | 0 | 3 |
| $0.23 | 4 | 121 | $48.00 | $13.31 | 0 | 1 |
| $0.44 | 0 | 25 | $49.00 | $15.82 | 10 | 13 |
| $0.17 | 97 | 832 | $50.00 | $15.19 | 0 | 11 |
| $0.19 | 2 | 101 | $51.00 | $16.13 | 0 | 0 |
| $0.16 | 6 | 244 | $52.00 | $17.09 | 0 | 0 |
| $0.15 | 70 | 94 | $53.00 | $18.06 | 0 | 0 |
| $0.23 | 0 | 8 | $54.00 | $19.04 | 0 | 0 |
| $0.12 | 8 | 161 | $55.00 | $20.02 | 0 | 24 |
| $0.07 | 1 | 47 | $60.00 | $24.95 | 0 | 7 |
| $0.05 | 4 | 88 | $65.00 | $29.92 | 0 | 0 |
| $0.05 | 0 | 209 | $70.00 | $34.91 | 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 12:57，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 19:59:48 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
超微电脑 讨论区 0 条评论