高塔半导体
TSEM
195.58
-14.22
-6.78%
高塔半导体
US · TSEM
#769 按市值排名
上市于 1970
195.58
-14.22
-6.78%
实时 - 追踪5344个代码 - 心跳于26秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看跌占优
734 1454
■ 看涨成交量■ 看跌成交量
- 今日看跌期权成交量是看涨期权的 2.0 倍——这可能意味着看空押注，也可能只是对现有持仓的对冲，仅凭期权成交量无法分辨具体原因。
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89.27%——对应一个标准差的波动区间大约为$148.09–$243.07。
期权隐含区间（约68%概率），27天
$148.09现价 $195.58$243.07
分析师目标价区间（约12个月）
$270.00均值 $309.40$367.00
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 16 $190.00 | 看跌 | $0.62 | 183 | 326 | 248.89% |
| Oct 2 $250.00 | 看涨 | $1.95 | 161 | 740 | 140.77% |
| Oct 16 $170.00 | 看跌 | $0.34 | 158 | 205 | 425.43% |
| Oct 16 $165.00 | 看跌 | $0.36 | 150 | 159 | 480.48% |
| Oct 30 $180.00 | 看跌 | $6.00 | 120 | 1,443 | 77.75% |
| Oct 2 $245.00 | 看跌 | $4.10 | 83 | 83 | 143.22% |
| Oct 23 $195.00 | 看跌 | $7.88 | 80 | 70 | 79.95% |
| Oct 30 $185.00 | 看跌 | $6.74 | 72 | 24 | 76.79% |
| Oct 2 $240.00 | 看跌 | $3.75 | 42 | 43 | 122.72% |
| Oct 23 $190.00 | 看涨 | $14.23 | 34 | 0 | 85.21% |
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 (79个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $97.78 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $92.78 | 0 | 0 | $135.00 | $0.00 | 0 | 2 |
| $87.78 | 0 | 0 | $140.00 | $0.00 | 0 | 1 |
| $82.78 | 0 | 0 | $145.00 | $0.00 | 0 | 3 |
| $77.78 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $75.28 | 0 | 0 | $152.50 | $0.00 | 0 | 0 |
| $72.78 | 0 | 0 | $155.00 | $0.00 | 0 | 192 |
| $86.08 | 3 | 3 | $157.50 | $0.00 | 0 | 1 |
| $83.65 | 3 | 3 | $160.00 | $0.00 | 0 | 7 |
| $82.42 | 1 | 1 | $162.50 | $0.00 | 0 | 2 |
| $79.99 | 1 | 1 | $165.00 | $0.00 | 0 | 14 |
| $76.20 | 8 | 8 | $167.50 | $0.00 | 0 | 0 |
| $73.75 | 8 | 8 | $170.00 | $0.03 | 3 | 46 |
| $55.29 | 0 | 0 | $172.50 | $0.08 | 1 | 1 |
| $52.79 | 0 | 0 | $175.00 | $0.00 | 0 | 5 |
| $50.29 | 0 | 0 | $177.50 | $0.00 | 0 | 0 |
| $47.79 | 0 | 0 | $180.00 | $0.10 | 1 | 670 |
| $45.29 | 0 | 0 | $182.50 | $0.00 | 0 | 2 |
| $42.79 | 0 | 0 | $185.00 | $0.01 | 0 | 305 |
| $40.30 | 0 | 0 | $187.50 | $0.01 | 0 | 0 |
| $37.81 | 0 | 2 | $190.00 | $0.02 | 0 | 18 |
| $35.33 | 0 | 1 | $192.50 | $0.04 | 0 | 13 |
| $32.86 | 0 | 1 | $195.00 | $0.07 | 0 | 46 |
| $30.40 | 0 | 0 | $197.50 | $0.11 | 0 | 4 |
| $44.85 | 1 | 5 | $200.00 | $0.05 | 5 | 376 |
| $25.55 | 0 | 0 | $202.50 | $0.25 | 0 | 5 |
| $39.89 | 1 | 2 | $205.00 | $0.35 | 0 | 49 |
| $20.73 | 0 | 2 | $207.50 | $0.44 | 0 | 25 |
| $18.32 | 0 | 3 | $210.00 | $1.40 | 1 | 19 |
| $16.03 | 0 | 10 | $212.50 | $0.33 | 7 | 104 |
| $24.90 | 1 | 132 | $215.00 | $0.94 | 0 | 38 |
| $11.98 | 0 | 2 | $217.50 | $0.82 | 2 | 26 |
| $27.34 | 5 | 10 | $220.00 | $0.10 | 3 | 34 |
| $8.47 | 0 | 1 | $222.50 | $0.20 | 6 | 10 |
| $17.80 | 1 | 23 | $225.00 | $0.20 | 6 | 15 |
| $5.32 | 0 | 10 | $227.50 | $5.04 | 0 | 2 |
| $15.25 | 19 | 24 | $230.00 | $0.65 | 15 | 28 |
| $3.90 | 0 | 14 | $232.50 | $8.63 | 0 | 4 |
| $10.80 | 7 | 11 | $235.00 | $1.26 | 10 | 15 |
| $5.90 | 4 | 18 | $237.50 | $5.55 | 20 | 10 |
| $7.80 | 20 | 403 | $240.00 | $3.75 | 42 | 43 |
| $4.56 | 16 | 29 | $242.50 | $5.70 | 2 | 3 |
| $5.09 | 25 | 121 | $245.00 | $4.10 | 83 | 83 |
| $3.62 | 19 | 55 | $247.50 | $20.72 | 0 | 0 |
| $1.95 | 161 | 740 | $250.00 | $6.40 | 2 | 4 |
| $2.37 | 7 | 35 | $252.50 | $25.53 | 0 | 0 |
| $2.07 | 13 | 23 | $255.00 | $11.54 | 1 | 1 |
| $0.57 | 0 | 17 | $257.50 | $30.40 | 0 | 0 |
| $0.78 | 3 | 59 | $260.00 | $32.84 | 0 | 0 |
| $1.50 | 1 | 3 | $262.50 | $35.29 | 0 | 0 |
| $0.40 | 2 | 241 | $265.00 | $37.73 | 0 | 0 |
| $0.19 | 3 | 5 | $267.50 | $40.17 | 0 | 0 |
| $0.22 | 0 | 17 | $270.00 | $42.63 | 0 | 0 |
| $0.16 | 0 | 6 | $272.50 | $45.09 | 0 | 0 |
| $0.05 | 1 | 6 | $275.00 | $47.58 | 0 | 0 |
| $0.09 | 0 | 0 | $277.50 | $50.07 | 0 | 0 |
| $0.07 | 0 | 1 | $280.00 | $52.57 | 0 | 0 |
| $0.05 | 0 | 0 | $282.50 | $55.07 | 0 | 0 |
| $0.04 | 0 | 1 | $285.00 | $57.57 | 0 | 0 |
| $0.03 | 0 | 0 | $287.50 | $60.07 | 0 | 0 |
| $0.02 | 0 | 11 | $290.00 | $62.57 | 0 | 0 |
| $0.01 | 0 | 0 | $292.50 | $65.07 | 0 | 0 |
| $0.01 | 0 | 3 | $295.00 | $67.57 | 0 | 0 |
| $0.01 | 0 | 1 | $300.00 | $72.57 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $77.57 | 0 | 0 |
| $0.00 | 0 | 1 | $310.00 | $82.57 | 0 | 0 |
| $0.00 | 0 | 1 | $315.00 | $87.57 | 0 | 0 |
| $0.00 | 0 | 3 | $320.00 | $92.57 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $97.57 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $102.57 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $107.57 | 0 | 0 |
| $0.00 | 0 | 3 | $340.00 | $112.57 | 0 | 0 |
| $0.00 | 0 | 0 | $345.00 | $117.57 | 0 | 0 |
| $0.00 | 0 | 0 | $350.00 | $122.57 | 0 | 0 |
| $0.00 | 0 | 1 | $355.00 | $127.57 | 0 | 0 |
| $0.00 | 0 | 1 | $360.00 | $132.57 | 0 | 0 |
| $0.00 | 0 | 0 | $365.00 | $137.57 | 0 | 0 |
| $0.00 | 0 | 0 | $370.00 | $142.57 | 0 | 0 |
| $0.00 | 0 | 0 | $375.00 | $147.57 | 0 | 0 |
Oct 9, 2026 (71个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $98.75 | 0 | 0 | $130.00 | $0.00 | 0 | 1 |
| $93.75 | 0 | 0 | $135.00 | $0.00 | 0 | 1 |
| $88.75 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $83.75 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $78.75 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $73.75 | 0 | 0 | $155.00 | $0.00 | 0 | 3 |
| $68.75 | 0 | 0 | $160.00 | $0.00 | 0 | 3 |
| $63.75 | 0 | 0 | $165.00 | $0.00 | 0 | 3 |
| $58.75 | 0 | 0 | $170.00 | $0.00 | 0 | 26 |
| $56.25 | 0 | 0 | $172.50 | $0.00 | 0 | 1 |
| $53.75 | 0 | 0 | $175.00 | $0.00 | 0 | 571 |
| $51.25 | 0 | 0 | $177.50 | $0.00 | 0 | 2 |
| $48.75 | 0 | 0 | $180.00 | $0.00 | 0 | 12 |
| $46.25 | 0 | 0 | $182.50 | $0.00 | 0 | 2 |
| $43.75 | 0 | 0 | $185.00 | $0.00 | 0 | 23 |
| $41.25 | 0 | 0 | $187.50 | $0.00 | 0 | 1 |
| $38.75 | 0 | 0 | $190.00 | $0.00 | 0 | 9 |
| $36.25 | 0 | 0 | $192.50 | $0.00 | 0 | 0 |
| $33.75 | 0 | 0 | $195.00 | $0.00 | 0 | 406 |
| $31.25 | 0 | 0 | $197.50 | $0.01 | 0 | 87 |
| $28.75 | 0 | 5 | $200.00 | $0.02 | 0 | 583 |
| $26.25 | 0 | 0 | $202.50 | $0.04 | 0 | 31 |
| $23.76 | 0 | 3 | $205.00 | $0.08 | 0 | 550 |
| $21.30 | 0 | 0 | $207.50 | $0.15 | 0 | 101 |
| $18.89 | 0 | 2 | $210.00 | $0.06 | 10 | 54 |
| $16.50 | 0 | 0 | $212.50 | $0.39 | 0 | 8 |
| $14.12 | 0 | 5 | $215.00 | $0.11 | 10 | 62 |
| $10.35 | 2 | 2 | $217.50 | $0.35 | 7 | 17 |
| $8.20 | 2 | 11 | $220.00 | $0.31 | 1 | 41 |
| $8.43 | 0 | 1 | $222.50 | $0.95 | 7 | 8 |
| $5.80 | 26 | 75 | $225.00 | $0.92 | 14 | 31 |
| $4.66 | 0 | 6 | $227.50 | $1.68 | 5 | 14 |
| $1.80 | 9 | 22 | $230.00 | $2.23 | 22 | 60 |
| $1.00 | 33 | 5 | $232.50 | $1.75 | 1 | 167 |
| $0.76 | 7 | 9 | $235.00 | $6.85 | 2 | 35 |
| $5.15 | 1 | 8 | $237.50 | $4.40 | 1 | 146 |
| $0.05 | 2 | 12 | $240.00 | $11.75 | 3 | 13 |
| $0.10 | 4 | 12 | $242.50 | $14.70 | 0 | 13 |
| $0.23 | 1 | 249 | $245.00 | $17.07 | 0 | 6 |
| $0.47 | 0 | 2 | $247.50 | $19.43 | 0 | 5 |
| $0.20 | 9 | 276 | $250.00 | $21.79 | 0 | 3 |
| $0.35 | 1 | 68 | $252.50 | $24.15 | 0 | 0 |
| $0.05 | 1 | 36 | $255.00 | $26.63 | 0 | 0 |
| $0.14 | 0 | 5 | $257.50 | $28.65 | 1 | 1 |
| $0.12 | 0 | 24 | $260.00 | $31.58 | 0 | 0 |
| $0.09 | 0 | 5 | $262.50 | $34.05 | 0 | 0 |
| $0.04 | 1 | 386 | $265.00 | $36.52 | 0 | 0 |
| $0.04 | 0 | 2 | $267.50 | $39.00 | 0 | 0 |
| $0.03 | 0 | 145 | $270.00 | $41.48 | 0 | 0 |
| $0.02 | 0 | 2 | $272.50 | $43.97 | 0 | 0 |
| $0.01 | 0 | 6 | $275.00 | $46.47 | 0 | 0 |
| $0.01 | 0 | 1 | $277.50 | $48.96 | 0 | 0 |
| $0.00 | 0 | 54 | $280.00 | $51.46 | 0 | 0 |
| $0.00 | 0 | 0 | $282.50 | $53.96 | 0 | 0 |
| $0.00 | 0 | 13 | $285.00 | $56.46 | 0 | 0 |
| $0.00 | 0 | 8 | $287.50 | $58.96 | 0 | 0 |
| $0.00 | 0 | 10 | $290.00 | $61.46 | 0 | 0 |
| $0.00 | 0 | 0 | $292.50 | $63.95 | 0 | 0 |
| $0.00 | 0 | 297 | $295.00 | $66.45 | 0 | 0 |
| $0.00 | 0 | 0 | $297.50 | $68.95 | 0 | 0 |
| $0.00 | 0 | 162 | $300.00 | $71.45 | 0 | 0 |
| $0.00 | 0 | 0 | $302.50 | $73.95 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $76.45 | 0 | 0 |
| $0.00 | 0 | 0 | $307.50 | $78.95 | 0 | 0 |
| $0.00 | 0 | 1 | $310.00 | $81.45 | 0 | 0 |
| $0.00 | 0 | 1 | $315.00 | $86.45 | 0 | 0 |
| $0.00 | 0 | 3 | $320.00 | $91.45 | 0 | 0 |
| $0.00 | 0 | 0 | $325.00 | $96.45 | 0 | 0 |
| $0.00 | 0 | 0 | $330.00 | $101.45 | 0 | 0 |
| $0.00 | 0 | 0 | $335.00 | $106.45 | 0 | 0 |
| $0.00 | 0 | 1 | $340.00 | $111.45 | 0 | 0 |
Oct 16, 2026 (98个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $144.26 | 0 | 2 | $65.00 | $0.00 | 0 | 11 |
| $139.26 | 0 | 0 | $70.00 | $0.00 | 0 | 130 |
| $134.26 | 0 | 2 | $75.00 | $0.00 | 0 | 12 |
| $129.26 | 0 | 0 | $80.00 | $0.00 | 0 | 235 |
| $124.26 | 0 | 5 | $85.00 | $0.00 | 0 | 51 |
| $119.26 | 0 | 1 | $90.00 | $0.00 | 0 | 40 |
| $114.26 | 0 | 4 | $95.00 | $0.00 | 0 | 6 |
| $109.26 | 0 | 5 | $100.00 | $0.00 | 0 | 303 |
| $104.26 | 0 | 1 | $105.00 | $0.00 | 0 | 16 |
| $99.27 | 0 | 6 | $110.00 | $0.00 | 0 | 5 |
| $94.27 | 0 | 1 | $115.00 | $0.00 | 0 | 12 |
| $89.27 | 0 | 165 | $120.00 | $0.00 | 0 | 15 |
| $84.27 | 0 | 15 | $125.00 | $0.00 | 0 | 28 |
| $79.28 | 0 | 210 | $130.00 | $0.01 | 0 | 215 |
| $74.28 | 0 | 2 | $135.00 | $0.01 | 0 | 35 |
| $69.29 | 0 | 30 | $140.00 | $0.01 | 0 | 244 |
| $64.29 | 0 | 9 | $145.00 | $0.02 | 0 | 46 |
| $59.30 | 0 | 129 | $150.00 | $0.03 | 0 | 41 |
| $54.32 | 0 | 7 | $155.00 | $0.04 | 0 | 23 |
| $49.33 | 0 | 100 | $160.00 | $0.06 | 0 | 239 |
| $35.09 | 1 | 11 | $165.00 | $0.36 | 150 | 159 |
| $39.39 | 0 | 66 | $170.00 | $0.34 | 158 | 205 |
| $34.43 | 0 | 8 | $175.00 | $0.21 | 3 | 677 |
| $29.48 | 0 | 15 | $180.00 | $0.08 | 8 | 2,706 |
| $24.88 | 0 | 9 | $185.00 | $0.05 | 27 | 582 |
| $22.72 | 0 | 0 | $187.50 | $0.94 | 0 | 0 |
| $20.56 | 0 | 230 | $190.00 | $0.62 | 183 | 326 |
| $18.53 | 0 | 0 | $192.50 | $1.75 | 0 | 0 |
| $16.61 | 0 | 115 | $195.00 | $0.80 | 5 | 97 |
| $14.76 | 0 | 0 | $197.50 | $2.98 | 0 | 11 |
| $6.50 | 5 | 321 | $200.00 | $1.15 | 25 | 512 |
| $4.60 | 10 | 85 | $202.50 | $2.42 | 7 | 74 |
| $7.30 | 4 | 10 | $205.00 | $5.15 | 14 | 76 |
| $7.35 | 0 | 0 | $207.50 | $3.30 | 10 | 62 |
| $1.50 | 1 | 250 | $210.00 | $6.85 | 12 | 497 |
| $3.11 | 1 | 5 | $212.50 | $8.43 | 0 | 19 |
| $2.30 | 22 | 27 | $215.00 | $9.35 | 3 | 37 |
| $1.46 | 1 | 8 | $217.50 | $18.75 | 1 | 33 |
| $1.00 | 5 | 300 | $220.00 | $18.40 | 21 | 445 |
| $0.23 | 10 | 26 | $222.50 | $19.47 | 3 | 4 |
| $2.57 | 0 | 31 | $225.00 | $18.30 | 0 | 102 |
| $0.14 | 5 | 125 | $227.50 | $21.60 | 5 | 5 |
| $1.15 | 4 | 136 | $230.00 | $26.15 | 4 | 306 |
| $0.69 | 1 | 10 | $232.50 | $24.61 | 0 | 1 |
| $1.13 | 0 | 68 | $235.00 | $30.45 | 1 | 21 |
| $0.89 | 0 | 6 | $237.50 | $27.80 | 4 | 3 |
| $0.05 | 6 | 5,356 | $240.00 | $31.40 | 0 | 409 |
| $0.52 | 0 | 13 | $242.50 | $33.77 | 0 | 143 |
| $0.01 | 5 | 76 | $245.00 | $36.14 | 0 | 0 |
| $0.29 | 0 | 8 | $247.50 | $38.55 | 0 | 2 |
| $0.12 | 5 | 650 | $250.00 | $40.99 | 0 | 14 |
| $0.17 | 0 | 7 | $252.50 | $43.44 | 0 | 0 |
| $0.13 | 0 | 29 | $255.00 | $45.90 | 0 | 0 |
| $0.09 | 0 | 1 | $257.50 | $48.38 | 0 | 0 |
| $0.01 | 5 | 1,246 | $260.00 | $50.86 | 0 | 0 |
| $0.05 | 0 | 5 | $262.50 | $53.35 | 0 | 1 |
| $0.04 | 0 | 15 | $265.00 | $55.84 | 0 | 0 |
| $0.03 | 0 | 10 | $267.50 | $58.34 | 0 | 0 |
| $0.02 | 0 | 265 | $270.00 | $60.84 | 0 | 0 |
| $0.01 | 0 | 3 | $272.50 | $63.34 | 0 | 0 |
| $0.05 | 0 | 14 | $275.00 | $65.84 | 0 | 0 |
| $0.01 | 0 | 0 | $277.50 | $68.34 | 0 | 0 |
| $0.01 | 0 | 236 | $280.00 | $70.84 | 0 | 0 |
| $0.00 | 0 | 0 | $282.50 | $73.34 | 0 | 0 |
| $0.00 | 0 | 2 | $285.00 | $75.84 | 0 | 0 |
| $0.00 | 0 | 0 | $287.50 | $78.34 | 0 | 0 |
| $0.00 | 0 | 148 | $290.00 | $80.84 | 0 | 0 |
| $0.00 | 0 | 0 | $292.50 | $83.34 | 0 | 0 |
| $0.00 | 0 | 8 | $295.00 | $85.84 | 0 | 0 |
| $0.00 | 0 | 0 | $297.50 | $88.34 | 0 | 0 |
| $0.00 | 0 | 658 | $300.00 | $90.84 | 0 | 0 |
| $0.00 | 0 | 0 | $302.50 | $93.34 | 0 | 0 |
| $0.00 | 0 | 0 | $305.00 | $95.84 | 0 | 0 |
| $0.00 | 0 | 0 | $307.50 | $98.34 | 0 | 0 |
| $0.00 | 0 | 99 | $310.00 | $100.84 | 0 | 0 |
| $0.00 | 0 | 0 | $312.50 | $103.34 | 0 | 0 |
| $0.00 | 0 | 0 | $315.00 | $105.84 | 0 | 0 |
| $0.00 | 0 | 0 | $317.50 | $108.34 | 0 | 0 |
| $0.00 | 0 | 65 | $320.00 | $110.84 | 0 | 0 |
| $0.00 | 0 | 0 | $322.50 | $113.34 | 0 | 0 |
| $0.00 | 0 | 1 | $325.00 | $115.84 | 0 | 0 |
| $0.00 | 0 | 0 | $327.50 | $118.34 | 0 | 0 |
| $0.00 | 0 | 163 | $330.00 | $120.84 | 0 | 0 |
| $0.00 | 0 | 0 | $332.50 | $123.34 | 0 | 0 |
| $0.00 | 0 | 824 | $340.00 | $130.84 | 0 | 0 |
| $0.00 | 0 | 36 | $350.00 | $140.84 | 0 | 0 |
| $0.00 | 0 | 248 | $360.00 | $150.84 | 0 | 0 |
| $0.00 | 0 | 69 | $370.00 | $160.84 | 0 | 0 |
| $0.00 | 0 | 460 | $380.00 | $170.84 | 0 | 0 |
| $0.00 | 0 | 7 | $390.00 | $180.84 | 0 | 0 |
| $0.00 | 0 | 388 | $400.00 | $190.84 | 0 | 0 |
| $0.00 | 0 | 150 | $410.00 | $200.84 | 0 | 0 |
| $0.00 | 0 | 379 | $420.00 | $210.84 | 0 | 0 |
| $0.00 | 0 | 40 | $430.00 | $220.84 | 0 | 0 |
| $0.00 | 0 | 204 | $440.00 | $230.84 | 0 | 0 |
| $0.00 | 0 | 9 | $450.00 | $240.84 | 0 | 0 |
| $0.00 | 0 | 72 | $460.00 | $250.84 | 0 | 0 |
| $0.00 | 0 | 72 | $470.00 | $260.84 | 0 | 0 |
Oct 23, 2026 (63个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $80.30 | 0 | 0 | $130.00 | $0.17 | 0 | 3 |
| $75.36 | 0 | 0 | $135.00 | $0.23 | 0 | 0 |
| $70.43 | 0 | 0 | $140.00 | $0.29 | 0 | 21 |
| $65.52 | 0 | 0 | $145.00 | $0.37 | 0 | 1 |
| $60.62 | 0 | 0 | $150.00 | $0.47 | 0 | 15 |
| $55.75 | 0 | 0 | $155.00 | $0.60 | 0 | 1 |
| $50.91 | 0 | 0 | $160.00 | $0.75 | 0 | 12 |
| $46.10 | 0 | 0 | $165.00 | $0.18 | 3 | 5 |
| $41.33 | 0 | 0 | $170.00 | $0.90 | 1 | 6,020 |
| $38.95 | 0 | 0 | $172.50 | $1.28 | 0 | 0 |
| $36.56 | 0 | 0 | $175.00 | $1.83 | 17 | 505 |
| $34.18 | 0 | 0 | $177.50 | $1.95 | 1 | 8 |
| $31.80 | 0 | 2 | $180.00 | $3.71 | 28 | 227 |
| $29.41 | 0 | 0 | $182.50 | $3.00 | 10 | 0 |
| $27.03 | 0 | 0 | $185.00 | $4.24 | 28 | 50 |
| $25.00 | 0 | 0 | $187.50 | $2.32 | 0 | 0 |
| $14.23 | 34 | 0 | $190.00 | $6.00 | 26 | 6,041 |
| $21.04 | 0 | 0 | $192.50 | $5.00 | 1 | 0 |
| $9.40 | 5 | 3 | $195.00 | $7.88 | 80 | 70 |
| $17.18 | 0 | 1 | $197.50 | $8.65 | 2 | 3 |
| $15.26 | 0 | 387 | $200.00 | $9.92 | 7 | 86 |
| $8.00 | 2 | 6 | $202.50 | $11.00 | 11 | 1 |
| $5.80 | 3 | 100 | $205.00 | $12.60 | 5 | 22 |
| $5.53 | 2 | 0 | $207.50 | $8.84 | 0 | 3 |
| $4.40 | 6 | 312 | $210.00 | $16.90 | 4 | 60 |
| $9.05 | 0 | 1 | $212.50 | $17.09 | 1 | 134 |
| $3.50 | 3 | 4 | $215.00 | $18.25 | 2 | 118 |
| $6.79 | 0 | 1 | $217.50 | $14.12 | 0 | 10 |
| $2.35 | 3 | 21 | $220.00 | $15.71 | 0 | 67 |
| $5.36 | 0 | 1 | $222.50 | $17.69 | 0 | 0 |
| $1.59 | 10 | 287 | $225.00 | $25.35 | 2 | 16 |
| $0.85 | 10 | 4 | $227.50 | $21.67 | 0 | 1 |
| $1.15 | 4 | 25 | $230.00 | $23.65 | 0 | 5 |
| $1.04 | 17 | 3 | $232.50 | $25.64 | 0 | 2 |
| $0.65 | 1 | 4 | $235.00 | $27.63 | 0 | 2 |
| $2.26 | 0 | 1 | $237.50 | $29.62 | 0 | 2 |
| $2.15 | 0 | 57 | $240.00 | $32.02 | 0 | 1 |
| $2.10 | 0 | 11 | $242.50 | $34.47 | 0 | 1 |
| $2.05 | 0 | 18 | $245.00 | $36.93 | 0 | 0 |
| $2.01 | 0 | 10 | $247.50 | $39.38 | 0 | 5 |
| $1.96 | 0 | 12 | $250.00 | $41.83 | 0 | 0 |
| $1.91 | 0 | 1 | $252.50 | $44.29 | 0 | 0 |
| $0.70 | 1 | 17 | $255.00 | $46.74 | 0 | 0 |
| $1.82 | 0 | 3 | $257.50 | $49.19 | 0 | 0 |
| $1.77 | 0 | 9 | $260.00 | $51.65 | 0 | 0 |
| $1.72 | 0 | 1 | $262.50 | $54.10 | 0 | 0 |
| $1.67 | 0 | 11 | $265.00 | $56.56 | 0 | 0 |
| $1.63 | 0 | 1 | $267.50 | $59.01 | 0 | 0 |
| $1.58 | 0 | 8 | $270.00 | $61.47 | 0 | 0 |
| $1.54 | 0 | 0 | $272.50 | $63.93 | 0 | 0 |
| $1.50 | 0 | 148 | $275.00 | $66.39 | 0 | 0 |
| $1.46 | 0 | 1 | $277.50 | $68.85 | 0 | 0 |
| $1.42 | 0 | 7 | $280.00 | $71.31 | 0 | 0 |
| $1.38 | 0 | 0 | $282.50 | $73.77 | 0 | 0 |
| $1.34 | 0 | 5 | $285.00 | $76.23 | 0 | 0 |
| $1.27 | 0 | 10 | $290.00 | $81.16 | 0 | 0 |
| $1.20 | 0 | 1 | $295.00 | $86.10 | 0 | 0 |
| $1.14 | 0 | 8 | $300.00 | $91.03 | 0 | 0 |
| $1.08 | 0 | 25 | $305.00 | $95.98 | 0 | 0 |
| $1.02 | 0 | 23 | $310.00 | $100.92 | 0 | 0 |
| $0.97 | 0 | 7 | $315.00 | $105.87 | 0 | 0 |
| $0.92 | 0 | 5 | $320.00 | $110.83 | 0 | 0 |
| $0.83 | 0 | 3 | $330.00 | $120.74 | 0 | 0 |
Oct 30, 2026 (57个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $80.57 | 0 | 0 | $130.00 | $0.80 | 0 | 1 |
| $75.69 | 0 | 0 | $135.00 | $0.91 | 0 | 4 |
| $70.82 | 0 | 1 | $140.00 | $1.04 | 0 | 24 |
| $65.96 | 0 | 0 | $145.00 | $1.17 | 0 | 1 |
| $61.11 | 0 | 0 | $150.00 | $1.32 | 0 | 5 |
| $56.27 | 0 | 0 | $155.00 | $1.47 | 0 | 3 |
| $51.44 | 0 | 1 | $160.00 | $1.60 | 2 | 7 |
| $46.60 | 0 | 0 | $165.00 | $1.79 | 0 | 12 |
| $42.09 | 0 | 0 | $170.00 | $2.70 | 2 | 38 |
| $37.58 | 0 | 0 | $175.00 | $3.46 | 2 | 19 |
| $0.00 | 0 | 0 | $177.50 | $0.00 | 0 | 0 |
| $33.08 | 0 | 0 | $180.00 | $6.00 | 120 | 1,443 |
| $0.00 | 0 | 0 | $182.50 | $0.00 | 0 | 0 |
| $28.95 | 0 | 0 | $185.00 | $6.74 | 72 | 24 |
| $26.89 | 0 | 0 | $187.50 | $4.55 | 0 | 0 |
| $25.10 | 0 | 1 | $190.00 | $7.57 | 20 | 2,550 |
| $23.36 | 0 | 0 | $192.50 | $9.00 | 5 | 0 |
| $21.69 | 0 | 0 | $195.00 | $11.10 | 1 | 12 |
| $20.01 | 0 | 0 | $197.50 | $7.66 | 0 | 0 |
| $18.61 | 0 | 9 | $200.00 | $13.00 | 1 | 589 |
| $11.38 | 4 | 0 | $202.50 | $13.51 | 4 | 4 |
| $15.82 | 0 | 6 | $205.00 | $10.95 | 0 | 44 |
| $14.53 | 0 | 10 | $207.50 | $12.16 | 0 | 4 |
| $8.06 | 1 | 11 | $210.00 | $13.44 | 0 | 1,439 |
| $12.10 | 0 | 6 | $212.50 | $14.72 | 0 | 1 |
| $10.88 | 0 | 7 | $215.00 | $21.57 | 20 | 28 |
| $10.01 | 0 | 0 | $217.50 | $17.63 | 0 | 4 |
| $9.14 | 0 | 11 | $220.00 | $19.26 | 0 | 10 |
| $8.27 | 0 | 2 | $222.50 | $20.88 | 0 | 0 |
| $7.45 | 0 | 14 | $225.00 | $22.56 | 0 | 37 |
| $4.26 | 1 | 7 | $227.50 | $24.31 | 0 | 0 |
| $3.70 | 1 | 30 | $230.00 | $36.00 | 4 | 19 |
| $5.48 | 0 | 11 | $232.50 | $28.08 | 0 | 0 |
| $5.04 | 0 | 6 | $235.00 | $30.14 | 0 | 8 |
| $4.60 | 0 | 0 | $237.50 | $32.20 | 0 | 0 |
| $4.20 | 0 | 8 | $240.00 | $34.30 | 0 | 16 |
| $3.82 | 0 | 0 | $242.50 | $36.42 | 0 | 0 |
| $3.45 | 0 | 5,013 | $245.00 | $38.54 | 0 | 5 |
| $3.21 | 0 | 1 | $247.50 | $40.80 | 0 | 0 |
| $2.98 | 0 | 6 | $250.00 | $43.07 | 0 | 2 |
| $2.74 | 0 | 0 | $252.50 | $45.33 | 0 | 0 |
| $2.51 | 0 | 90 | $255.00 | $47.59 | 0 | 2 |
| $2.03 | 0 | 6 | $260.00 | $52.12 | 0 | 1 |
| $1.78 | 0 | 42 | $265.00 | $56.86 | 0 | 2 |
| $1.73 | 5 | 13 | $270.00 | $61.60 | 0 | 2 |
| $1.26 | 0 | 1 | $275.00 | $66.34 | 0 | 0 |
| $1.00 | 0 | 69 | $280.00 | $71.08 | 0 | 0 |
| $0.80 | 0 | 136 | $285.00 | $75.88 | 0 | 0 |
| $1.58 | 5 | 6 | $290.00 | $80.71 | 0 | 0 |
| $0.50 | 0 | 3 | $295.00 | $85.58 | 0 | 0 |
| $0.40 | 0 | 363 | $300.00 | $90.48 | 0 | 0 |
| $0.31 | 0 | 3 | $305.00 | $95.40 | 0 | 0 |
| $0.24 | 0 | 1 | $310.00 | $100.34 | 0 | 0 |
| $0.19 | 0 | 10 | $315.00 | $105.29 | 0 | 0 |
| $0.15 | 0 | 15 | $320.00 | $110.26 | 0 | 0 |
| $0.09 | 0 | 0 | $330.00 | $120.21 | 0 | 0 |
| $0.05 | 0 | 0 | $340.00 | $130.20 | 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 | |
| $82.32 | 0 | 0 | $130.00 | $2.00 | 0 | 0 |
| $77.54 | 0 | 0 | $135.00 | $2.20 | 0 | 0 |
| $72.76 | 0 | 0 | $140.00 | $2.41 | 0 | 0 |
| $67.98 | 0 | 0 | $145.00 | $2.63 | 0 | 3 |
| $63.21 | 0 | 0 | $150.00 | $2.85 | 0 | 0 |
| $58.48 | 0 | 0 | $155.00 | $2.33 | 1 | 0 |
| $53.76 | 0 | 0 | $160.00 | $3.36 | 0 | 7 |
| $49.03 | 0 | 0 | $165.00 | $4.55 | 2 | 23 |
| $44.30 | 0 | 0 | $170.00 | $3.89 | 0 | 15 |
| $40.47 | 0 | 0 | $175.00 | $5.05 | 0 | 45 |
| $0.00 | 0 | 0 | $177.50 | $0.00 | 0 | 0 |
| $36.64 | 0 | 0 | $180.00 | $6.21 | 0 | 30 |
| $0.00 | 0 | 0 | $182.50 | $0.00 | 0 | 0 |
| $33.41 | 0 | 0 | $185.00 | $11.90 | 1 | 4 |
| $0.00 | 0 | 0 | $187.50 | $0.00 | 0 | 0 |
| $24.29 | 1 | 0 | $190.00 | $11.81 | 1 | 36 |
| $0.00 | 0 | 0 | $192.50 | $0.00 | 0 | 0 |
| $27.06 | 0 | 0 | $195.00 | $11.60 | 0 | 36 |
| $0.00 | 0 | 0 | $197.50 | $0.00 | 0 | 0 |
| $24.16 | 0 | 0 | $200.00 | $16.27 | 2 | 19 |
| $0.00 | 0 | 0 | $202.50 | $0.00 | 0 | 0 |
| $21.47 | 0 | 2 | $205.00 | $18.82 | 2 | 57 |
| $0.00 | 0 | 0 | $207.50 | $0.00 | 0 | 0 |
| $16.30 | 1 | 2 | $210.00 | $24.20 | 5 | 36 |
| $0.00 | 0 | 0 | $212.50 | $0.00 | 0 | 0 |
| $16.72 | 0 | 3 | $215.00 | $21.24 | 0 | 12 |
| $0.00 | 0 | 0 | $217.50 | $0.00 | 0 | 0 |
| $11.10 | 2 | 126 | $220.00 | $24.17 | 0 | 53 |
| $0.00 | 0 | 0 | $222.50 | $0.00 | 0 | 0 |
| $12.58 | 0 | 94 | $225.00 | $27.10 | 0 | 17 |
| $8.00 | 1 | 0 | $230.00 | $30.52 | 0 | 1 |
| $5.90 | 3 | 6 | $235.00 | $33.97 | 0 | 3 |
| $8.05 | 0 | 6 | $240.00 | $37.57 | 0 | 2 |
| $4.65 | 1 | 5 | $245.00 | $41.58 | 0 | 1 |
| $6.17 | 0 | 32 | $250.00 | $45.70 | 0 | 0 |
| $5.50 | 0 | 4 | $255.00 | $50.03 | 0 | 0 |
| $2.87 | 3 | 5 | $260.00 | $54.37 | 0 | 0 |
| $4.16 | 0 | 3 | $265.00 | $58.71 | 0 | 1 |
| $3.88 | 0 | 2 | $270.00 | $63.43 | 0 | 0 |
| $3.61 | 0 | 12 | $275.00 | $68.16 | 0 | 0 |
| $3.22 | 4 | 20 | $280.00 | $72.89 | 0 | 0 |
| $3.06 | 0 | 0 | $285.00 | $77.62 | 0 | 12 |
| $1.40 | 5 | 11 | $290.00 | $82.35 | 0 | 12 |
| $4.37 | 2 | 2 | $295.00 | $87.08 | 0 | 0 |
| $2.23 | 0 | 1 | $300.00 | $91.82 | 0 | 0 |
| $0.80 | 24 | 0 | $305.00 | $96.56 | 0 | 0 |
| $1.70 | 0 | 0 | $310.00 | $101.32 | 0 | 0 |
| $1.48 | 0 | 6 | $315.00 | $106.11 | 0 | 0 |
| $1.28 | 0 | 1 | $320.00 | $110.93 | 0 | 0 |
| $0.96 | 0 | 0 | $330.00 | $120.65 | 0 | 0 |
| $0.72 | 0 | 3 | $340.00 | $130.46 | 0 | 0 |
| $0.54 | 0 | 0 | $350.00 | $140.33 | 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 | |
| $73.86 | 20 | 0 | $130.00 | $2.20 | 0 | 0 |
| $69.14 | 20 | 0 | $135.00 | $2.37 | 0 | 0 |
| $73.51 | 0 | 0 | $140.00 | $2.55 | 0 | 0 |
| $68.70 | 0 | 0 | $145.00 | $2.73 | 0 | 0 |
| $63.90 | 0 | 0 | $150.00 | $2.91 | 0 | 0 |
| $59.40 | 0 | 0 | $155.00 | $3.39 | 0 | 0 |
| $54.90 | 0 | 0 | $160.00 | $3.88 | 0 | 2 |
| $50.41 | 0 | 0 | $165.00 | $4.38 | 0 | 0 |
| $45.95 | 0 | 0 | $170.00 | $6.90 | 12 | 3 |
| $41.67 | 0 | 0 | $175.00 | $7.40 | 1 | 5 |
| $38.10 | 0 | 1 | $180.00 | $7.04 | 0 | 6 |
| $34.54 | 0 | 0 | $185.00 | $12.10 | 5 | 6 |
| $31.56 | 0 | 0 | $190.00 | $10.47 | 0 | 2 |
| $28.95 | 0 | 0 | $195.00 | $12.86 | 0 | 3 |
| $26.34 | 0 | 0 | $200.00 | $19.40 | 2 | 10 |
| $23.73 | 0 | 2 | $205.00 | $17.63 | 0 | 2 |
| $21.19 | 0 | 6 | $210.00 | $20.08 | 0 | 3 |
| $19.04 | 0 | 0 | $215.00 | $22.94 | 0 | 1 |
| $16.90 | 0 | 1 | $220.00 | $25.80 | 0 | 1 |
| $9.70 | 1 | 2 | $225.00 | $28.67 | 0 | 2 |
| $13.16 | 0 | 3 | $230.00 | $32.06 | 0 | 0 |
| $11.56 | 0 | 0 | $235.00 | $35.47 | 0 | 1 |
| $9.95 | 0 | 8 | $240.00 | $38.88 | 0 | 1 |
| $8.35 | 0 | 2 | $245.00 | $42.29 | 0 | 0 |
| $7.56 | 0 | 9 | $250.00 | $46.51 | 0 | 0 |
| $6.77 | 0 | 9 | $255.00 | $50.74 | 0 | 0 |
| $5.99 | 0 | 6 | $260.00 | $54.97 | 0 | 0 |
| $5.20 | 0 | 2 | $265.00 | $59.20 | 0 | 0 |
| $4.41 | 0 | 2 | $270.00 | $63.44 | 0 | 1 |
| $4.16 | 0 | 1 | $275.00 | $68.19 | 0 | 0 |
| $3.90 | 0 | 13 | $280.00 | $72.95 | 0 | 0 |
| $3.64 | 0 | 4 | $285.00 | $77.70 | 0 | 0 |
| $5.30 | 1 | 1 | $290.00 | $82.46 | 0 | 0 |
| $3.13 | 0 | 2 | $295.00 | $87.22 | 0 | 0 |
| $3.07 | 0 | 7 | $300.00 | $92.17 | 0 | 0 |
| $3.02 | 0 | 1 | $305.00 | $97.11 | 0 | 0 |
| $2.96 | 0 | 0 | $310.00 | $102.06 | 0 | 0 |
| $2.91 | 0 | 0 | $315.00 | $107.00 | 0 | 0 |
| $4.60 | 2 | 2 | $320.00 | $111.95 | 0 | 0 |
| $2.74 | 0 | 0 | $330.00 | $121.84 | 0 | 0 |
| $2.63 | 0 | 0 | $340.00 | $131.74 | 0 | 0 |
| $4.90 | 1 | 1 | $350.00 | $141.63 | 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 13:00，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 20:02:30 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
高塔半导体 讨论区 0 条评论