天普人工智能
TEM
64.72
-6.41
-9.01%
天普人工智能
US · TEM
#1138 按市值排名
上市于 2024
64.72
-6.41
-9.01%
实时 - 追踪5344个代码 - 心跳于238秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
22217 10921
■ 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 2.0 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79.19%——对应一个标准差的波动区间大约为$50.78–$78.66。
期权隐含区间（约68%概率），27天
$50.78现价 $64.72$78.66
分析师目标价区间（约12个月）
$50.00均值 $72.62$92.00
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 $72.00 | 看涨 | $0.09 | 1,919 | 755 | 109.10% |
| Oct 9 $73.00 | 看涨 | $0.03 | 1,346 | 559 | 114.76% |
| Oct 9 $75.00 | 看涨 | $0.01 | 1,192 | 1,759 | 142.08% |
| Oct 23 $65.00 | 看跌 | $3.00 | 1,050 | 1,529 | 82.37% |
| Oct 2 $89.00 | 看涨 | $0.02 | 1,023 | 1,227 | 249.55% |
| Oct 2 $84.00 | 看涨 | $0.09 | 997 | 752 | 201.71% |
| Oct 9 $71.00 | 看涨 | $0.22 | 967 | 217 | 95.81% |
| Oct 2 $86.00 | 看涨 | $0.05 | 964 | 946 | 246.06% |
| Oct 9 $70.00 | 看涨 | $0.62 | 880 | 712 | 103.11% |
| Oct 2 $80.00 | 看涨 | $0.42 | 874 | 2,721 | 176.50% |
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 (66个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $51.91 | 0 | 0 | $30.00 | $0.00 | 0 | 0 |
| $46.91 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $41.91 | 0 | 0 | $40.00 | $0.00 | 0 | 36 |
| $39.92 | 0 | 2 | $42.00 | $0.00 | 0 | 3 |
| $38.92 | 0 | 2 | $43.00 | $0.42 | 5 | 22 |
| $37.92 | 0 | 4 | $44.00 | $0.44 | 5 | 24 |
| $36.92 | 0 | 4 | $45.00 | $0.03 | 3 | 106 |
| $35.92 | 0 | 0 | $46.00 | $0.07 | 3 | 8 |
| $31.10 | 2 | 2 | $47.00 | $0.36 | 1 | 19 |
| $30.10 | 2 | 3 | $48.00 | $0.00 | 0 | 2 |
| $29.30 | 2 | 1 | $49.00 | $0.00 | 0 | 9 |
| $28.30 | 2 | 3 | $50.00 | $0.00 | 0 | 83 |
| $30.92 | 0 | 8 | $51.00 | $0.01 | 0 | 16 |
| $29.93 | 0 | 86 | $52.00 | $0.01 | 0 | 21 |
| $24.45 | 12 | 33 | $53.00 | $0.01 | 0 | 1,527 |
| $23.45 | 2 | 86 | $54.00 | $0.02 | 0 | 53 |
| $26.95 | 0 | 51 | $55.00 | $0.03 | 0 | 168 |
| $22.30 | 1 | 10 | $56.00 | $0.04 | 0 | 21 |
| $24.96 | 0 | 8 | $57.00 | $0.04 | 0 | 60 |
| $24.40 | 1 | 96 | $58.00 | $0.04 | 1 | 302 |
| $22.98 | 0 | 11 | $59.00 | $0.06 | 0 | 27 |
| $17.25 | 7 | 27 | $60.00 | $0.06 | 0 | 189 |
| $16.00 | 2 | 103 | $61.00 | $0.07 | 0 | 44 |
| $19.78 | 1 | 53 | $62.00 | $0.08 | 0 | 21 |
| $19.01 | 0 | 56 | $63.00 | $0.09 | 0 | 33 |
| $18.01 | 0 | 70 | $64.00 | $0.09 | 0 | 62 |
| $17.02 | 0 | 79 | $65.00 | $0.01 | 1 | 125 |
| $10.49 | 4 | 303 | $66.00 | $0.11 | 0 | 30 |
| $13.40 | 31 | 37 | $67.00 | $0.11 | 0 | 71 |
| $14.04 | 0 | 43 | $68.00 | $0.09 | 1 | 123 |
| $13.05 | 0 | 18 | $69.00 | $0.01 | 1 | 162 |
| $8.20 | 30 | 166 | $70.00 | $0.01 | 36 | 291 |
| $7.80 | 2 | 171 | $71.00 | $0.05 | 57 | 103 |
| $7.20 | 18 | 45 | $72.00 | $0.10 | 156 | 426 |
| $7.40 | 4 | 26 | $73.00 | $0.16 | 210 | 102 |
| $2.90 | 25 | 108 | $74.00 | $0.32 | 203 | 251 |
| $2.25 | 174 | 549 | $75.00 | $0.67 | 458 | 815 |
| $1.64 | 35 | 81 | $76.00 | $0.75 | 201 | 667 |
| $1.17 | 403 | 1,117 | $77.00 | $1.60 | 311 | 771 |
| $0.80 | 238 | 337 | $78.00 | $1.60 | 65 | 328 |
| $0.52 | 70 | 124 | $79.00 | $2.50 | 137 | 174 |
| $0.42 | 874 | 2,721 | $80.00 | $3.50 | 438 | 421 |
| $0.29 | 308 | 331 | $81.00 | $3.80 | 402 | 361 |
| $0.15 | 317 | 516 | $82.00 | $5.21 | 33 | 182 |
| $0.15 | 108 | 609 | $83.00 | $6.13 | 25 | 127 |
| $0.09 | 997 | 752 | $84.00 | $6.31 | 41 | 354 |
| $0.08 | 226 | 1,553 | $85.00 | $7.92 | 101 | 121 |
| $0.05 | 964 | 946 | $86.00 | $8.10 | 25 | 45 |
| $0.06 | 95 | 203 | $87.00 | $9.42 | 25 | 29 |
| $0.03 | 551 | 892 | $88.00 | $6.57 | 0 | 0 |
| $0.02 | 1,023 | 1,227 | $89.00 | $7.46 | 0 | 0 |
| $0.04 | 260 | 1,153 | $90.00 | $12.25 | 1 | 3 |
| $0.02 | 18 | 193 | $91.00 | $9.87 | 1 | 0 |
| $0.03 | 17 | 169 | $92.00 | $10.79 | 1 | 2 |
| $0.11 | 3 | 205 | $93.00 | $15.71 | 2 | 0 |
| $0.06 | 33 | 50 | $94.00 | $12.21 | 0 | 0 |
| $0.05 | 65 | 257 | $95.00 | $17.82 | 10 | 1 |
| $0.02 | 24 | 80 | $96.00 | $15.10 | 1 | 1 |
| $0.08 | 19 | 21 | $97.00 | $15.18 | 0 | 0 |
| $0.03 | 12 | 55 | $98.00 | $16.18 | 0 | 0 |
| $0.09 | 0 | 78 | $99.00 | $17.17 | 0 | 1 |
| $0.01 | 18 | 1,036 | $100.00 | $18.16 | 0 | 0 |
| $0.07 | 0 | 43 | $105.00 | $23.15 | 0 | 0 |
| $0.33 | 1 | 9 | $110.00 | $28.14 | 0 | 0 |
| $0.28 | 2 | 173 | $115.00 | $33.12 | 0 | 0 |
| $0.02 | 1 | 613 | $120.00 | $38.11 | 0 | 0 |
Oct 9, 2026 (70个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $34.29 | 0 | 1 | $35.00 | $1.05 | 2 | 7 |
| $29.29 | 0 | 0 | $40.00 | $1.09 | 2 | 10 |
| $24.29 | 0 | 0 | $45.00 | $1.06 | 2 | 16 |
| $20.29 | 0 | 2 | $49.00 | $1.09 | 2 | 10 |
| $22.04 | 1 | 10 | $50.00 | $1.06 | 2 | 56 |
| $18.29 | 0 | 10 | $51.00 | $1.09 | 2 | 15 |
| $20.12 | 1 | 12 | $52.00 | $0.07 | 3 | 1,819 |
| $16.29 | 0 | 12 | $53.00 | $0.12 | 3 | 4 |
| $15.29 | 0 | 25 | $54.00 | $0.00 | 0 | 59 |
| $16.30 | 1 | 11 | $55.00 | $0.00 | 0 | 172 |
| $13.29 | 0 | 35 | $56.00 | $0.00 | 0 | 34 |
| $13.16 | 1 | 16 | $57.00 | $0.00 | 0 | 20 |
| $12.53 | 2 | 18 | $58.00 | $0.01 | 0 | 5 |
| $10.96 | 1 | 22 | $59.00 | $0.02 | 0 | 85 |
| $9.32 | 0 | 143 | $60.00 | $0.01 | 1 | 78 |
| $8.33 | 0 | 16 | $61.00 | $0.02 | 8 | 18 |
| $7.34 | 0 | 15 | $62.00 | $0.05 | 0 | 63 |
| $6.36 | 0 | 39 | $63.00 | $0.07 | 0 | 55 |
| $6.49 | 5 | 38 | $64.00 | $0.01 | 140 | 562 |
| $5.20 | 2 | 96 | $65.00 | $0.02 | 48 | 522 |
| $6.50 | 21 | 70 | $66.00 | $0.02 | 27 | 181 |
| $4.10 | 171 | 211 | $67.00 | $0.07 | 35 | 191 |
| $2.26 | 90 | 93 | $68.00 | $0.14 | 235 | 378 |
| $1.21 | 190 | 272 | $69.00 | $0.14 | 210 | 427 |
| $0.62 | 880 | 712 | $70.00 | $0.42 | 381 | 946 |
| $0.22 | 967 | 217 | $71.00 | $1.25 | 76 | 369 |
| $0.09 | 1,919 | 755 | $72.00 | $1.90 | 133 | 324 |
| $0.03 | 1,346 | 559 | $73.00 | $3.13 | 46 | 1,150 |
| $0.04 | 142 | 223 | $74.00 | $3.95 | 50 | 246 |
| $0.01 | 1,192 | 1,759 | $75.00 | $5.00 | 61 | 369 |
| $0.01 | 73 | 283 | $76.00 | $5.95 | 35 | 93 |
| $0.04 | 20 | 520 | $77.00 | $7.15 | 9 | 29 |
| $0.02 | 77 | 701 | $78.00 | $5.60 | 7 | 1 |
| $0.03 | 2 | 1,846 | $79.00 | $9.73 | 0 | 0 |
| $0.01 | 150 | 2,808 | $80.00 | $7.65 | 1 | 12 |
| $0.01 | 7 | 178 | $81.00 | $11.73 | 0 | 11 |
| $0.02 | 6 | 815 | $82.00 | $12.73 | 0 | 30 |
| $0.01 | 1 | 854 | $83.00 | $13.72 | 0 | 0 |
| $0.01 | 2 | 776 | $84.00 | $14.72 | 0 | 23 |
| $0.02 | 6 | 1,258 | $85.00 | $15.72 | 0 | 0 |
| $0.01 | 2 | 319 | $86.00 | $14.83 | 1 | 1 |
| $0.01 | 1 | 592 | $87.00 | $17.72 | 0 | 1 |
| $0.01 | 5 | 295 | $88.00 | $18.72 | 0 | 0 |
| $0.00 | 0 | 1,266 | $89.00 | $17.57 | 1 | 0 |
| $0.01 | 42 | 1,744 | $90.00 | $18.50 | 2 | 0 |
| $0.02 | 20 | 106 | $91.00 | $20.95 | 1 | 1 |
| $0.01 | 16 | 193 | $92.00 | $22.72 | 0 | 0 |
| $0.00 | 0 | 56 | $93.00 | $23.72 | 0 | 0 |
| $0.00 | 0 | 117 | $94.00 | $24.72 | 0 | 0 |
| $0.00 | 0 | 272 | $95.00 | $25.72 | 0 | 0 |
| $0.07 | 1 | 35 | $96.00 | $26.72 | 0 | 0 |
| $0.04 | 1 | 34 | $97.00 | $27.72 | 0 | 0 |
| $0.00 | 0 | 40 | $98.00 | $28.72 | 0 | 0 |
| $0.07 | 1 | 4 | $99.00 | $29.72 | 0 | 0 |
| $0.04 | 18 | 429 | $100.00 | $30.72 | 0 | 0 |
| $0.00 | 0 | 16 | $101.00 | $31.72 | 0 | 0 |
| $0.13 | 1 | 2 | $102.00 | $32.72 | 0 | 0 |
| $0.17 | 2 | 29 | $103.00 | $33.72 | 0 | 0 |
| $0.14 | 1 | 1 | $104.00 | $34.72 | 0 | 0 |
| $0.00 | 0 | 109 | $105.00 | $35.72 | 0 | 0 |
| $0.40 | 1 | 3 | $106.00 | $36.72 | 0 | 0 |
| $0.37 | 1 | 1 | $107.00 | $37.72 | 0 | 0 |
| $0.00 | 0 | 2 | $108.00 | $38.72 | 0 | 0 |
| $0.00 | 0 | 1 | $109.00 | $39.72 | 0 | 0 |
| $0.08 | 1 | 28 | $110.00 | $40.72 | 0 | 0 |
| $0.04 | 1 | 2 | $111.00 | $41.72 | 0 | 0 |
| $0.00 | 0 | 10 | $112.00 | $42.72 | 0 | 0 |
| $0.00 | 0 | 2 | $113.00 | $43.72 | 0 | 0 |
| $0.07 | 2 | 25 | $115.00 | $45.72 | 0 | 0 |
| $0.03 | 2 | 9 | $120.00 | $50.72 | 0 | 0 |
Oct 16, 2026 (58个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $48.64 | 0 | 1 | $22.50 | $0.00 | 0 | 324 |
| $46.14 | 0 | 34 | $25.00 | $0.00 | 0 | 250 |
| $41.14 | 0 | 32 | $30.00 | $0.00 | 0 | 1,743 |
| $36.14 | 0 | 22 | $35.00 | $0.00 | 0 | 2,463 |
| $31.14 | 0 | 127 | $40.00 | $0.00 | 0 | 3,815 |
| $26.14 | 0 | 662 | $45.00 | $0.00 | 0 | 3,524 |
| $21.14 | 0 | 2,328 | $50.00 | $0.00 | 0 | 8,306 |
| $16.14 | 0 | 609 | $55.00 | $0.00 | 0 | 2,389 |
| $13.14 | 0 | 4 | $58.00 | $0.00 | 0 | 9 |
| $12.14 | 0 | 6 | $59.00 | $0.00 | 0 | 13 |
| $9.32 | 5 | 1,261 | $60.00 | $0.00 | 0 | 1,551 |
| $10.15 | 0 | 6 | $61.00 | $0.00 | 0 | 30 |
| $9.15 | 0 | 11 | $62.00 | $0.01 | 0 | 148 |
| $8.47 | 1 | 26 | $63.00 | $0.01 | 2 | 453 |
| $7.47 | 1 | 25 | $64.00 | $0.03 | 0 | 153 |
| $5.25 | 7 | 1,298 | $65.00 | $0.10 | 71 | 2,458 |
| $4.50 | 25 | 86 | $66.00 | $0.30 | 3 | 313 |
| $4.31 | 0 | 112 | $67.00 | $0.45 | 20 | 1,011 |
| $1.62 | 1 | 348 | $68.00 | $0.65 | 13 | 488 |
| $0.75 | 44 | 252 | $69.00 | $1.12 | 23 | 259 |
| $0.43 | 191 | 5,796 | $70.00 | $2.00 | 4 | 5,319 |
| $0.19 | 583 | 596 | $71.00 | $2.15 | 150 | 499 |
| $0.11 | 528 | 397 | $72.00 | $3.50 | 37 | 251 |
| $0.06 | 8 | 1,129 | $73.00 | $3.00 | 1 | 161 |
| $0.01 | 87 | 509 | $74.00 | $3.35 | 0 | 127 |
| $0.02 | 100 | 5,050 | $75.00 | $4.62 | 8 | 468 |
| $0.02 | 26 | 347 | $76.00 | $5.03 | 0 | 92 |
| $0.02 | 35 | 720 | $77.00 | $5.99 | 0 | 106 |
| $0.01 | 2 | 656 | $78.00 | $6.96 | 0 | 121 |
| $0.01 | 4 | 323 | $79.00 | $7.94 | 0 | 87 |
| $0.01 | 20 | 4,363 | $80.00 | $8.92 | 0 | 318 |
| $0.05 | 0 | 2,394 | $81.00 | $9.91 | 0 | 23 |
| $0.10 | 1 | 91 | $82.00 | $10.90 | 0 | 32 |
| $0.03 | 0 | 238 | $83.00 | $11.89 | 0 | 5 |
| $0.02 | 0 | 163 | $84.00 | $12.88 | 0 | 43 |
| $0.02 | 1 | 4,084 | $85.00 | $13.88 | 0 | 72 |
| $0.01 | 0 | 232 | $86.00 | $14.87 | 0 | 19 |
| $0.00 | 0 | 129 | $87.00 | $15.87 | 0 | 1 |
| $0.00 | 0 | 192 | $88.00 | $16.87 | 0 | 0 |
| $0.00 | 0 | 87 | $89.00 | $17.87 | 0 | 0 |
| $0.00 | 0 | 4,058 | $90.00 | $18.87 | 0 | 10 |
| $0.00 | 0 | 0 | $91.00 | $19.87 | 0 | 0 |
| $0.00 | 0 | 1 | $92.00 | $20.87 | 0 | 0 |
| $0.00 | 0 | 0 | $93.00 | $21.87 | 0 | 0 |
| $0.00 | 0 | 1 | $94.00 | $22.87 | 0 | 0 |
| $0.00 | 0 | 2,852 | $95.00 | $23.87 | 0 | 0 |
| $0.00 | 0 | 0 | $96.00 | $24.87 | 0 | 0 |
| $0.00 | 0 | 1 | $97.00 | $25.87 | 0 | 0 |
| $0.00 | 0 | 0 | $98.00 | $26.87 | 0 | 0 |
| $0.00 | 0 | 0 | $99.00 | $27.87 | 0 | 0 |
| $0.00 | 0 | 1,498 | $100.00 | $28.87 | 0 | 0 |
| $0.00 | 0 | 0 | $101.00 | $29.87 | 0 | 0 |
| $0.00 | 0 | 22 | $102.00 | $31.35 | 1 | 0 |
| $0.00 | 0 | 3 | $103.00 | $32.27 | 1 | 0 |
| $0.00 | 0 | 68 | $105.00 | $33.87 | 0 | 0 |
| $0.00 | 0 | 56 | $110.00 | $38.87 | 0 | 0 |
| $0.00 | 0 | 50 | $115.00 | $43.87 | 0 | 0 |
| $0.00 | 0 | 124 | $120.00 | $48.87 | 0 | 0 |
Oct 23, 2026 (56个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $36.22 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $31.22 | 0 | 3 | $40.00 | $0.00 | 0 | 161 |
| $26.23 | 0 | 0 | $45.00 | $0.00 | 0 | 8 |
| $22.24 | 0 | 0 | $49.00 | $0.01 | 0 | 10 |
| $21.25 | 0 | 1 | $50.00 | $0.02 | 0 | 27 |
| $20.26 | 0 | 2 | $51.00 | $0.14 | 21 | 6 |
| $19.27 | 0 | 0 | $52.00 | $0.10 | 11 | 19 |
| $18.29 | 0 | 8 | $53.00 | $0.06 | 0 | 24 |
| $17.32 | 0 | 5 | $54.00 | $0.18 | 177 | 7 |
| $12.67 | 1 | 24 | $55.00 | $0.21 | 262 | 44 |
| $10.68 | 2 | 4 | $56.00 | $0.29 | 164 | 10 |
| $9.46 | 3 | 3 | $57.00 | $0.52 | 237 | 51 |
| $8.64 | 5 | 14 | $58.00 | $0.65 | 449 | 30 |
| $9.60 | 2 | 23 | $59.00 | $0.64 | 228 | 551 |
| $6.28 | 2 | 19 | $60.00 | $1.08 | 124 | 353 |
| $5.70 | 10 | 2 | $61.00 | $1.28 | 59 | 90 |
| $4.15 | 5 | 18 | $62.00 | $1.87 | 106 | 73 |
| $3.73 | 3 | 12 | $63.00 | $2.10 | 171 | 102 |
| $3.20 | 141 | 35 | $64.00 | $2.51 | 150 | 52 |
| $2.73 | 77 | 34 | $65.00 | $3.00 | 1,050 | 1,529 |
| $2.15 | 269 | 29 | $66.00 | $3.66 | 183 | 58 |
| $1.79 | 136 | 71 | $67.00 | $4.46 | 123 | 140 |
| $1.50 | 114 | 165 | $68.00 | $5.05 | 121 | 206 |
| $1.06 | 66 | 228 | $69.00 | $5.62 | 28 | 135 |
| $1.03 | 559 | 374 | $70.00 | $6.72 | 245 | 259 |
| $0.94 | 350 | 111 | $71.00 | $5.98 | 35 | 53 |
| $0.57 | 556 | 260 | $72.00 | $7.60 | 26 | 137 |
| $0.50 | 59 | 77 | $73.00 | $8.33 | 10 | 83 |
| $0.27 | 123 | 310 | $74.00 | $8.45 | 18 | 98 |
| $0.26 | 474 | 631 | $75.00 | $10.67 | 6 | 254 |
| $0.26 | 11 | 347 | $76.00 | $6.41 | 0 | 117 |
| $0.14 | 44 | 381 | $77.00 | $10.60 | 38 | 37 |
| $0.06 | 44 | 180 | $78.00 | $12.45 | 22 | 37 |
| $0.13 | 14 | 455 | $79.00 | $8.76 | 0 | 36 |
| $0.07 | 378 | 1,244 | $80.00 | $9.60 | 0 | 39 |
| $0.70 | 0 | 49 | $81.00 | $10.47 | 0 | 65 |
| $0.31 | 2 | 81 | $82.00 | $11.39 | 0 | 7 |
| $0.12 | 5 | 118 | $83.00 | $12.30 | 0 | 83 |
| $0.07 | 23 | 83 | $84.00 | $13.22 | 0 | 26 |
| $0.26 | 1 | 174 | $85.00 | $14.14 | 0 | 18 |
| $0.32 | 0 | 55 | $86.00 | $15.10 | 0 | 7 |
| $0.14 | 1 | 747 | $87.00 | $16.07 | 0 | 0 |
| $0.25 | 0 | 32 | $88.00 | $17.04 | 0 | 0 |
| $0.22 | 0 | 19 | $89.00 | $18.01 | 0 | 0 |
| $0.05 | 4 | 573 | $90.00 | $18.98 | 0 | 8 |
| $0.18 | 0 | 10 | $91.00 | $23.84 | 2 | 1 |
| $0.16 | 0 | 34 | $92.00 | $20.96 | 0 | 40 |
| $0.15 | 0 | 12 | $93.00 | $21.95 | 0 | 0 |
| $0.14 | 0 | 11 | $94.00 | $22.94 | 0 | 16 |
| $0.12 | 0 | 144 | $95.00 | $23.92 | 0 | 0 |
| $0.11 | 0 | 8 | $96.00 | $24.91 | 0 | 0 |
| $0.45 | 2 | 338 | $100.00 | $28.88 | 0 | 1 |
| $0.02 | 0 | 53 | $105.00 | $33.87 | 0 | 0 |
| $0.01 | 0 | 26 | $110.00 | $38.87 | 0 | 0 |
| $0.13 | 5 | 10 | $115.00 | $43.87 | 0 | 0 |
| $0.08 | 1 | 24 | $120.00 | $48.87 | 0 | 0 |
Oct 30, 2026 (56个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $36.14 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $31.15 | 0 | 0 | $40.00 | $0.01 | 0 | 0 |
| $21.26 | 1 | 0 | $45.00 | $0.04 | 0 | 1 |
| $22.27 | 0 | 0 | $49.00 | $0.12 | 0 | 0 |
| $17.80 | 3 | 15 | $50.00 | $0.40 | 718 | 27 |
| $20.35 | 0 | 1 | $51.00 | $0.19 | 0 | 8 |
| $19.39 | 0 | 6 | $52.00 | $0.43 | 222 | 8 |
| $18.42 | 0 | 0 | $53.00 | $0.26 | 0 | 19 |
| $17.46 | 0 | 5 | $54.00 | $0.75 | 15 | 22 |
| $16.50 | 0 | 8 | $55.00 | $0.80 | 9 | 102 |
| $15.29 | 1 | 10 | $56.00 | $0.79 | 2 | 16 |
| $14.62 | 0 | 1 | $57.00 | $1.11 | 18 | 44 |
| $13.77 | 0 | 16 | $58.00 | $1.44 | 15 | 56 |
| $8.64 | 2 | 7 | $59.00 | $1.73 | 117 | 15 |
| $7.13 | 1 | 65 | $60.00 | $1.99 | 180 | 476 |
| $11.29 | 0 | 6 | $61.00 | $2.70 | 9 | 2,147 |
| $5.20 | 3 | 7 | $62.00 | $3.00 | 7 | 184 |
| $4.30 | 6 | 8 | $63.00 | $3.30 | 42 | 706 |
| $4.65 | 1 | 7 | $64.00 | $3.81 | 29 | 251 |
| $3.69 | 11 | 29 | $65.00 | $4.30 | 45 | 652 |
| $3.80 | 52 | 33 | $66.00 | $4.50 | 21 | 287 |
| $3.60 | 45 | 17 | $67.00 | $5.83 | 34 | 210 |
| $2.57 | 288 | 169 | $68.00 | $5.81 | 40 | 201 |
| $2.23 | 4 | 120 | $69.00 | $6.33 | 7 | 413 |
| $2.13 | 143 | 254 | $70.00 | $7.68 | 47 | 792 |
| $2.02 | 7 | 157 | $71.00 | $7.22 | 2 | 116 |
| $1.60 | 139 | 334 | $72.00 | $7.63 | 4 | 836 |
| $3.99 | 0 | 206 | $73.00 | $5.80 | 0 | 77 |
| $1.50 | 14 | 236 | $74.00 | $8.75 | 17 | 58 |
| $1.00 | 743 | 577 | $75.00 | $11.85 | 30 | 183 |
| $1.40 | 2 | 68 | $76.00 | $10.23 | 1 | 22 |
| $0.80 | 3 | 84 | $77.00 | $8.56 | 0 | 28 |
| $0.84 | 33 | 70 | $78.00 | $14.35 | 4 | 42 |
| $0.54 | 5 | 40 | $79.00 | $9.98 | 0 | 28 |
| $0.48 | 217 | 1,367 | $80.00 | $15.85 | 1 | 28 |
| $0.45 | 3 | 118 | $81.00 | $11.53 | 0 | 10 |
| $0.45 | 6 | 237 | $82.00 | $12.36 | 0 | 3 |
| $0.40 | 3 | 24 | $83.00 | $13.20 | 0 | 1 |
| $0.93 | 2 | 53 | $84.00 | $14.09 | 0 | 8 |
| $0.25 | 119 | 314 | $85.00 | $14.97 | 0 | 12 |
| $0.20 | 10 | 42 | $86.00 | $15.85 | 0 | 6 |
| $0.93 | 0 | 22 | $87.00 | $16.73 | 0 | 0 |
| $0.22 | 9 | 74 | $88.00 | $17.61 | 0 | 1 |
| $0.19 | 2 | 136 | $89.00 | $18.50 | 0 | 0 |
| $0.13 | 97 | 358 | $90.00 | $23.50 | 1 | 31 |
| $0.11 | 5 | 21 | $91.00 | $20.37 | 0 | 4 |
| $0.10 | 5 | 25 | $92.00 | $21.31 | 0 | 0 |
| $0.21 | 2 | 42 | $93.00 | $22.24 | 0 | 0 |
| $0.15 | 2 | 3 | $94.00 | $23.20 | 0 | 0 |
| $0.42 | 5 | 100 | $95.00 | $24.15 | 0 | 0 |
| $0.37 | 2 | 10 | $96.00 | $25.10 | 0 | 0 |
| $0.47 | 12 | 130 | $100.00 | $28.97 | 0 | 9 |
| $0.42 | 2 | 31 | $105.00 | $33.94 | 0 | 1 |
| $0.18 | 7 | 145 | $110.00 | $38.92 | 0 | 0 |
| $0.13 | 2 | 54 | $115.00 | $43.90 | 0 | 0 |
| $0.06 | 1 | 85 | $120.00 | $48.88 | 0 | 0 |
Nov 6, 2026 (52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 | $35.00 | $0.00 | 0 | 0 |
| $31.43 | 0 | 0 | $40.00 | $0.16 | 0 | 1 |
| $26.57 | 0 | 0 | $45.00 | $0.28 | 0 | 0 |
| $16.15 | 1 | 0 | $50.00 | $0.49 | 2 | 52 |
| $0.00 | 0 | 0 | $54.00 | $0.00 | 0 | 0 |
| $11.50 | 6 | 7 | $55.00 | $1.67 | 8 | 83 |
| $0.00 | 0 | 0 | $56.00 | $0.00 | 0 | 0 |
| $15.42 | 0 | 0 | $57.00 | $1.10 | 0 | 1 |
| $10.53 | 2 | 0 | $58.00 | $1.48 | 2 | 0 |
| $13.75 | 0 | 0 | $59.00 | $2.83 | 2 | 50 |
| $9.00 | 1 | 25 | $60.00 | $3.40 | 31 | 242 |
| $12.10 | 0 | 0 | $61.00 | $3.80 | 3 | 1 |
| $11.42 | 0 | 2 | $62.00 | $4.37 | 1 | 17 |
| $6.64 | 2 | 0 | $63.00 | $4.92 | 6 | 211 |
| $6.13 | 2 | 1 | $64.00 | $4.45 | 1 | 300 |
| $5.37 | 14 | 20 | $65.00 | $5.70 | 32 | 322 |
| $5.75 | 3 | 2 | $66.00 | $5.18 | 6 | 175 |
| $4.54 | 13 | 16 | $67.00 | $6.56 | 3 | 21 |
| $4.06 | 5 | 22 | $68.00 | $7.25 | 29 | 46 |
| $3.60 | 3 | 44 | $69.00 | $6.44 | 12 | 34 |
| $3.75 | 43 | 128 | $70.00 | $8.79 | 9 | 162 |
| $3.75 | 2 | 13 | $71.00 | $7.86 | 1 | 26 |
| $3.45 | 4 | 62 | $72.00 | $6.50 | 0 | 14 |
| $5.41 | 0 | 16 | $73.00 | $10.47 | 1 | 15 |
| $2.80 | 2 | 85 | $74.00 | $9.08 | 1 | 9 |
| $2.51 | 8 | 131 | $75.00 | $12.50 | 22 | 148 |
| $2.14 | 1 | 74 | $76.00 | $8.81 | 0 | 15 |
| $1.88 | 15 | 179 | $77.00 | $9.38 | 0 | 4 |
| $1.90 | 3 | 22 | $78.00 | $14.72 | 4 | 15 |
| $1.36 | 8 | 50 | $79.00 | $10.76 | 0 | 6 |
| $1.26 | 30 | 137 | $80.00 | $11.57 | 0 | 22 |
| $1.41 | 2 | 26 | $81.00 | $12.37 | 0 | 1 |
| $1.02 | 9 | 29 | $82.00 | $13.18 | 0 | 0 |
| $2.32 | 0 | 10 | $83.00 | $13.98 | 0 | 0 |
| $0.92 | 2 | 257 | $84.00 | $14.79 | 0 | 6 |
| $0.70 | 1 | 30 | $85.00 | $15.59 | 0 | 1 |
| $1.73 | 0 | 34 | $86.00 | $16.40 | 0 | 0 |
| $0.71 | 7 | 22 | $87.00 | $17.28 | 0 | 0 |
| $0.70 | 3 | 16 | $88.00 | $18.16 | 0 | 0 |
| $1.20 | 1 | 2 | $89.00 | $19.05 | 0 | 0 |
| $0.65 | 3 | 52 | $90.00 | $19.94 | 0 | 6 |
| $1.17 | 0 | 2 | $91.00 | $20.84 | 0 | 0 |
| $1.06 | 0 | 2 | $92.00 | $21.74 | 0 | 0 |
| $0.96 | 0 | 2 | $93.00 | $22.63 | 0 | 0 |
| $0.86 | 0 | 8 | $94.00 | $23.53 | 0 | 0 |
| $0.66 | 1 | 44 | $95.00 | $24.43 | 0 | 1 |
| $0.65 | 0 | 57 | $96.00 | $25.33 | 0 | 0 |
| $0.24 | 1 | 93 | $100.00 | $29.14 | 0 | 0 |
| $1.15 | 10 | 27 | $105.00 | $33.98 | 0 | 0 |
| $0.15 | 0 | 8 | $110.00 | $38.90 | 0 | 0 |
| $1.11 | 21 | 26 | $115.00 | $43.87 | 0 | 0 |
| $1.05 | 11 | 58 | $120.00 | $48.87 | 0 | 0 |
Nov 13, 2026 (49个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $32.00 | 0 | 0 | $40.00 | $0.11 | 0 | 0 |
| $27.19 | 0 | 0 | $45.00 | $0.32 | 41 | 2 |
| $15.86 | 1 | 3 | $50.00 | $1.00 | 4 | 30 |
| $18.14 | 0 | 1 | $55.00 | $1.96 | 117 | 65 |
| $16.37 | 0 | 0 | $57.00 | $1.43 | 0 | 1 |
| $15.61 | 0 | 0 | $58.00 | $2.87 | 4 | 1 |
| $14.86 | 0 | 5 | $59.00 | $1.92 | 0 | 21 |
| $10.70 | 2 | 11 | $60.00 | $2.80 | 1 | 104 |
| $13.35 | 0 | 0 | $61.00 | $3.08 | 5 | 9 |
| $9.79 | 1 | 1 | $62.00 | $4.45 | 10 | 14 |
| $11.83 | 0 | 1 | $63.00 | $4.45 | 3 | 6 |
| $11.24 | 0 | 0 | $64.00 | $5.58 | 2 | 8 |
| $5.76 | 4 | 25 | $65.00 | $5.35 | 7 | 135 |
| $6.20 | 6 | 1 | $66.00 | $5.83 | 1 | 14 |
| $9.46 | 0 | 2 | $67.00 | $6.08 | 5 | 27 |
| $8.87 | 0 | 6 | $68.00 | $6.43 | 10 | 7 |
| $5.10 | 6 | 25 | $69.00 | $5.34 | 0 | 19 |
| $3.95 | 83 | 91 | $70.00 | $7.70 | 5 | 165 |
| $4.80 | 2 | 5 | $71.00 | $6.16 | 0 | 9 |
| $3.34 | 4 | 37 | $72.00 | $6.57 | 0 | 11 |
| $3.05 | 10 | 27 | $73.00 | $11.47 | 1 | 7 |
| $3.24 | 117 | 6 | $74.00 | $7.82 | 0 | 11 |
| $2.75 | 6 | 44 | $75.00 | $8.82 | 5 | 23 |
| $4.99 | 0 | 0 | $76.00 | $9.07 | 0 | 11 |
| $2.65 | 2 | 25 | $77.00 | $9.70 | 0 | 10 |
| $2.00 | 6 | 15 | $78.00 | $10.33 | 0 | 14 |
| $2.10 | 4 | 22 | $79.00 | $10.96 | 0 | 1 |
| $1.67 | 49 | 62 | $80.00 | $11.73 | 0 | 5 |
| $1.86 | 2 | 7 | $81.00 | $12.50 | 0 | 2 |
| $1.65 | 2 | 19 | $82.00 | $13.27 | 0 | 5 |
| $2.92 | 0 | 4 | $83.00 | $14.04 | 0 | 0 |
| $2.68 | 0 | 9 | $84.00 | $14.82 | 0 | 0 |
| $1.52 | 1 | 182 | $85.00 | $15.59 | 0 | 4 |
| $2.21 | 0 | 1 | $86.00 | $16.37 | 0 | 1 |
| $1.98 | 0 | 2 | $87.00 | $17.15 | 0 | 0 |
| $1.83 | 0 | 20 | $88.00 | $18.01 | 0 | 0 |
| $1.72 | 0 | 12 | $89.00 | $18.91 | 0 | 0 |
| $0.92 | 3 | 39 | $90.00 | $19.82 | 0 | 0 |
| $1.51 | 0 | 1 | $91.00 | $20.72 | 0 | 0 |
| $1.40 | 0 | 3 | $92.00 | $21.63 | 0 | 0 |
| $1.29 | 0 | 4 | $93.00 | $22.53 | 0 | 0 |
| $1.18 | 0 | 1 | $94.00 | $23.44 | 0 | 0 |
| $0.90 | 40 | 40 | $95.00 | $24.35 | 0 | 0 |
| $0.40 | 5 | 8 | $96.00 | $25.30 | 0 | 0 |
| $0.77 | 0 | 26 | $100.00 | $29.11 | 0 | 0 |
| $0.46 | 0 | 3 | $105.00 | $33.92 | 0 | 0 |
| $0.50 | 40 | 60 | $110.00 | $38.87 | 0 | 0 |
| $0.18 | 0 | 1 | $115.00 | $43.87 | 0 | 0 |
| $0.11 | 0 | 0 | $120.00 | $48.87 | 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 13:27，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 20:02:18 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
天普人工智能 讨论区 0 条评论