威瑞森电信
VZ
44.79
+0.39
+0.88%
威瑞森电信
US · VZ
#87 按市值排名
上市于 1983
44.79
+0.39
+0.88%
实时 - 追踪5344个代码 - 心跳于387秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
52635 37158
■ 看涨成交量■ 看跌成交量
- 今日看涨与看跌期权成交量较为接近——期权资金流向没有明显的方向性倾斜。
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29.69%——对应一个标准差的波动区间大约为$41.17–$48.41。
期权隐含区间（约68%概率），27天
$41.17现价 $44.79$48.41
分析师目标价区间（约12个月）
$46.00均值 $49.92$56.00
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 $45.00 | 看涨 | $0.08 | 11,332 | 6,774 | 53.42% |
| Oct 23 $45.00 | 看涨 | $0.58 | 5,332 | 3,466 | 29.24% |
| Oct 23 $44.00 | 看跌 | $0.39 | 3,612 | 798 | 30.60% |
| Oct 23 $44.50 | 看涨 | $0.81 | 3,530 | 455 | 28.64% |
| Oct 23 $45.00 | 看跌 | $0.84 | 3,088 | 2,100 | 28.96% |
| Oct 9 $42.00 | 看跌 | $0.03 | 2,966 | 1,189 | 84.63% |
| Oct 23 $46.00 | 看涨 | $0.25 | 2,928 | 1,450 | 27.31% |
| Oct 16 $45.00 | 看跌 | $0.75 | 2,603 | 4,665 | 45.35% |
| Oct 23 $44.50 | 看跌 | $0.61 | 2,473 | 1,227 | 31.10% |
| Oct 2 $47.00 | 看跌 | $1.05 | 2,407 | 627 | 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）
Sep 25, 2026 (35个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $18.60 | 0 | 6 | $30.00 | $0.00 | 0 | 0 |
| $13.07 | 11 | 0 | $35.00 | $0.00 | 0 | 0 |
| $12.14 | 1 | 0 | $36.00 | $0.00 | 0 | 0 |
| $11.06 | 1 | 0 | $37.00 | $0.00 | 0 | 0 |
| $10.11 | 1 | 0 | $38.00 | $0.00 | 0 | 10 |
| $9.61 | 0 | 0 | $39.00 | $0.01 | 0 | 1 |
| $8.62 | 0 | 2 | $40.00 | $0.01 | 0 | 3 |
| $7.07 | 2 | 1 | $41.00 | $0.01 | 0 | 1 |
| $6.05 | 6 | 1 | $42.00 | $0.02 | 0 | 194 |
| $5.05 | 17 | 8 | $43.00 | $0.03 | 0 | 75 |
| $4.07 | 7 | 29 | $44.00 | $0.06 | 5 | 123 |
| $3.12 | 13 | 91 | $45.00 | $0.03 | 59 | 81 |
| $2.58 | 8 | 2 | $45.50 | $0.05 | 106 | 4 |
| $2.13 | 59 | 51 | $46.00 | $0.05 | 39 | 922 |
| $1.68 | 1 | 3 | $46.50 | $0.10 | 30 | 27 |
| $1.35 | 131 | 230 | $47.00 | $0.19 | 372 | 789 |
| $0.83 | 128 | 11 | $47.50 | $0.27 | 287 | 57 |
| $0.56 | 735 | 338 | $48.00 | $0.48 | 220 | 487 |
| $0.35 | 488 | 73 | $48.50 | $0.79 | 209 | 431 |
| $0.19 | 319 | 854 | $49.00 | $1.18 | 179 | 1,978 |
| $0.14 | 216 | 110 | $49.50 | $1.50 | 9 | 115 |
| $0.06 | 641 | 1,800 | $50.00 | $1.82 | 714 | 1,359 |
| $0.03 | 169 | 1,567 | $51.00 | $2.94 | 31 | 1,526 |
| $0.02 | 219 | 5,885 | $52.00 | $4.40 | 1 | 40 |
| $0.02 | 192 | 1,271 | $53.00 | $4.67 | 0 | 0 |
| $0.01 | 5 | 490 | $54.00 | $5.67 | 0 | 1 |
| $0.03 | 0 | 364 | $55.00 | $6.67 | 0 | 15 |
| $0.02 | 0 | 145 | $56.00 | $7.67 | 0 | 0 |
| $0.02 | 0 | 14 | $57.00 | $8.67 | 0 | 0 |
| $0.75 | 1 | 10 | $58.00 | $9.67 | 0 | 0 |
| $0.01 | 0 | 0 | $59.00 | $10.67 | 0 | 0 |
| $0.01 | 0 | 0 | $60.00 | $11.67 | 0 | 0 |
| $0.01 | 0 | 0 | $61.00 | $12.67 | 0 | 0 |
| $0.01 | 0 | 0 | $62.00 | $13.67 | 0 | 0 |
| $0.01 | 0 | 2 | $63.00 | $14.67 | 0 | 0 |
Oct 2, 2026 (38个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $16.00 | 10 | 17 | $30.00 | $0.00 | 0 | 1 |
| $10.90 | 5 | 27 | $35.00 | $0.00 | 0 | 0 |
| $9.97 | 4 | 20 | $36.00 | $0.00 | 0 | 0 |
| $9.03 | 2 | 22 | $37.00 | $0.00 | 0 | 1 |
| $8.08 | 1 | 10 | $38.00 | $0.00 | 0 | 0 |
| $6.92 | 0 | 12 | $39.00 | $0.00 | 0 | 0 |
| $5.71 | 2 | 8 | $40.00 | $0.00 | 0 | 16 |
| $4.79 | 2 | 6 | $41.00 | $0.00 | 0 | 9 |
| $4.05 | 3 | 11 | $42.00 | $0.00 | 0 | 123 |
| $3.35 | 4 | 4 | $42.50 | $0.01 | 10 | 10 |
| $3.05 | 3 | 21 | $43.00 | $0.00 | 0 | 369 |
| $2.43 | 2 | 3 | $43.50 | $0.00 | 0 | 2 |
| $1.96 | 3 | 25 | $44.00 | $0.01 | 6 | 359 |
| $1.45 | 0 | 45 | $44.50 | $0.01 | 20 | 60 |
| $1.00 | 5 | 56 | $45.00 | $0.06 | 75 | 753 |
| $0.51 | 7 | 133 | $45.50 | $0.09 | 230 | 1,163 |
| $0.18 | 501 | 573 | $46.00 | $0.31 | 244 | 1,621 |
| $0.07 | 618 | 2,130 | $46.50 | $0.61 | 224 | 2,969 |
| $0.01 | 922 | 1,819 | $47.00 | $1.05 | 2,407 | 627 |
| $0.01 | 138 | 4,715 | $47.50 | $1.42 | 207 | 106 |
| $0.01 | 14 | 1,403 | $48.00 | $2.11 | 2,203 | 1 |
| $0.01 | 7 | 2,149 | $48.50 | $2.63 | 0 | 0 |
| $0.01 | 18 | 3,612 | $49.00 | $2.99 | 2 | 5 |
| $0.01 | 23 | 321 | $49.50 | $3.87 | 1 | 1 |
| $0.01 | 7 | 1,681 | $50.00 | $4.30 | 1 | 2 |
| $0.01 | 2 | 825 | $51.00 | $5.13 | 0 | 0 |
| $0.00 | 0 | 800 | $52.00 | $6.13 | 0 | 0 |
| $0.01 | 2 | 1,589 | $53.00 | $7.13 | 0 | 0 |
| $0.00 | 0 | 3,837 | $54.00 | $8.13 | 0 | 0 |
| $0.00 | 0 | 216 | $55.00 | $9.13 | 0 | 0 |
| $0.00 | 0 | 39 | $56.00 | $10.13 | 0 | 0 |
| $0.00 | 0 | 0 | $57.00 | $11.13 | 0 | 0 |
| $0.06 | 5 | 11 | $58.00 | $12.13 | 0 | 1 |
| $0.00 | 0 | 2 | $59.00 | $13.13 | 0 | 0 |
| $0.00 | 0 | 11 | $60.00 | $14.13 | 0 | 0 |
| $0.00 | 0 | 1 | $61.00 | $15.13 | 0 | 0 |
| $0.00 | 0 | 2 | $62.00 | $16.13 | 0 | 0 |
| $0.00 | 0 | 0 | $63.00 | $17.13 | 0 | 0 |
Oct 9, 2026 (38个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $16.35 | 0 | 0 | $30.00 | $0.00 | 0 | 4 |
| $11.35 | 0 | 11 | $35.00 | $0.00 | 0 | 435 |
| $10.35 | 0 | 1 | $36.00 | $0.00 | 0 | 1 |
| $9.35 | 0 | 1 | $37.00 | $0.01 | 1 | 0 |
| $8.35 | 0 | 1 | $38.00 | $0.01 | 31 | 2 |
| $3.57 | 1 | 2 | $39.00 | $0.02 | 135 | 12 |
| $2.90 | 1 | 2 | $40.00 | $0.02 | 297 | 18 |
| $1.80 | 14 | 0 | $41.00 | $0.01 | 663 | 500 |
| $1.20 | 81 | 0 | $42.00 | $0.03 | 2,966 | 1,189 |
| $0.87 | 389 | 0 | $42.50 | $0.05 | 961 | 82 |
| $0.44 | 918 | 34 | $43.00 | $0.14 | 759 | 238 |
| $0.15 | 890 | 37 | $43.50 | $0.36 | 127 | 406 |
| $0.02 | 964 | 171 | $44.00 | $0.83 | 147 | 1,359 |
| $0.05 | 36 | 14 | $44.50 | $1.50 | 8 | 846 |
| $0.02 | 135 | 1,203 | $45.00 | $1.83 | 160 | 1,764 |
| $0.01 | 263 | 421 | $45.50 | $2.25 | 52 | 464 |
| $0.01 | 278 | 2,540 | $46.00 | $2.76 | 49 | 947 |
| $0.01 | 258 | 3,416 | $46.50 | $3.81 | 47 | 385 |
| $0.01 | 85 | 1,621 | $47.00 | $4.30 | 30 | 531 |
| $0.01 | 9 | 574 | $47.50 | $4.85 | 3 | 42 |
| $0.01 | 7 | 971 | $48.00 | $5.00 | 15 | 366 |
| $0.01 | 5 | 1,569 | $48.50 | $5.77 | 4 | 5 |
| $0.01 | 40 | 570 | $49.00 | $6.06 | 15 | 519 |
| $0.00 | 0 | 334 | $49.50 | $6.60 | 5 | 19 |
| $0.08 | 2 | 3,774 | $50.00 | $7.08 | 41 | 348 |
| $0.02 | 1 | 432 | $51.00 | $5.36 | 0 | 340 |
| $0.00 | 0 | 915 | $52.00 | $9.18 | 3 | 41 |
| $0.00 | 0 | 545 | $53.00 | $7.36 | 0 | 11 |
| $0.00 | 0 | 4,748 | $54.00 | $8.36 | 0 | 2 |
| $0.00 | 0 | 97 | $55.00 | $9.36 | 0 | 11 |
| $0.00 | 0 | 292 | $56.00 | $10.36 | 0 | 7 |
| $0.00 | 0 | 0 | $57.00 | $11.36 | 0 | 0 |
| $0.00 | 0 | 0 | $58.00 | $12.36 | 0 | 1 |
| $0.00 | 0 | 7 | $59.00 | $13.36 | 0 | 1 |
| $0.00 | 0 | 6 | $60.00 | $14.36 | 0 | 0 |
| $0.00 | 0 | 2 | $61.00 | $15.36 | 0 | 1 |
| $0.00 | 0 | 2 | $62.00 | $16.36 | 0 | 2 |
| $0.00 | 0 | 2 | $63.00 | $17.36 | 0 | 2 |
Oct 16, 2026 (52个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $23.45 | 22 | 75 | $21.00 | $0.00 | 0 | 0 |
| $22.48 | 30 | 84 | $22.00 | $0.00 | 0 | 0 |
| $21.51 | 31 | 56 | $23.00 | $0.00 | 0 | 0 |
| $20.45 | 35 | 33 | $24.00 | $0.00 | 0 | 0 |
| $19.57 | 29 | 39 | $25.00 | $0.00 | 0 | 0 |
| $18.62 | 10 | 28 | $26.00 | $0.00 | 0 | 0 |
| $17.65 | 12 | 202 | $27.00 | $0.00 | 0 | 0 |
| $16.71 | 9 | 205 | $28.00 | $0.00 | 0 | 0 |
| $15.61 | 9 | 8 | $29.00 | $0.00 | 0 | 0 |
| $14.69 | 16 | 27 | $30.00 | $0.00 | 0 | 632 |
| $13.93 | 16 | 19 | $31.00 | $0.00 | 0 | 0 |
| $13.53 | 6 | 7 | $32.00 | $0.00 | 0 | 0 |
| $11.87 | 2 | 5 | $33.00 | $0.00 | 0 | 0 |
| $10.94 | 1 | 2 | $34.00 | $0.00 | 0 | 0 |
| $10.08 | 7 | 59 | $35.00 | $0.00 | 0 | 2,897 |
| $9.05 | 9 | 9 | $36.00 | $0.00 | 0 | 4 |
| $8.12 | 2 | 8 | $37.00 | $0.00 | 0 | 1,602 |
| $6.42 | 0 | 26 | $38.00 | $0.00 | 0 | 328 |
| $6.05 | 2 | 25 | $39.00 | $0.01 | 5 | 1,557 |
| $4.45 | 44 | 383 | $40.00 | $0.03 | 55 | 9,289 |
| $3.30 | 29 | 1,180 | $41.00 | $0.01 | 182 | 9,840 |
| $2.46 | 234 | 3,571 | $42.00 | $0.01 | 185 | 5,931 |
| $1.97 | 114 | 4,510 | $42.50 | $0.02 | 126 | 1,581 |
| $1.38 | 459 | 7,990 | $43.00 | $0.02 | 2,316 | 4,882 |
| $1.06 | 273 | 6,806 | $43.50 | $0.05 | 66 | 2,814 |
| $0.50 | 1,534 | 6,888 | $44.00 | $0.11 | 678 | 3,704 |
| $0.27 | 1,004 | 1,121 | $44.50 | $0.27 | 236 | 281 |
| $0.08 | 11,332 | 6,774 | $45.00 | $0.75 | 2,603 | 4,665 |
| $0.05 | 2,029 | 1,330 | $45.50 | $1.12 | 158 | 1,418 |
| $0.03 | 810 | 4,120 | $46.00 | $1.60 | 126 | 2,830 |
| $0.02 | 704 | 2,859 | $46.50 | $1.81 | 78 | 4 |
| $0.01 | 908 | 6,625 | $47.00 | $2.06 | 6 | 456 |
| $0.01 | 67 | 1,030 | $47.50 | $2.48 | 1 | 1 |
| $0.03 | 500 | 3,356 | $48.00 | $3.50 | 342 | 225 |
| $0.00 | 0 | 2,416 | $48.50 | $4.09 | 0 | 0 |
| $0.01 | 24 | 4,866 | $49.00 | $4.60 | 584 | 748 |
| $0.01 | 2 | 5,221 | $49.50 | $5.09 | 0 | 4 |
| $0.01 | 42 | 10,235 | $50.00 | $5.00 | 226 | 140 |
| $0.00 | 0 | 302 | $51.00 | $5.80 | 1 | 0 |
| $0.00 | 0 | 20 | $52.00 | $7.18 | 1 | 0 |
| $0.01 | 18 | 11,768 | $52.50 | $8.09 | 0 | 0 |
| $0.00 | 0 | 50 | $53.00 | $8.11 | 1 | 1 |
| $0.00 | 0 | 7 | $54.00 | $9.03 | 2 | 0 |
| $0.00 | 0 | 3,671 | $55.00 | $10.00 | 33 | 10 |
| $0.00 | 0 | 0 | $56.00 | $11.59 | 0 | 0 |
| $0.00 | 0 | 0 | $57.00 | $12.00 | 1 | 0 |
| $0.00 | 0 | 529 | $57.50 | $12.50 | 1 | 0 |
| $0.00 | 0 | 0 | $58.00 | $13.59 | 0 | 0 |
| $0.00 | 0 | 0 | $59.00 | $14.59 | 0 | 0 |
| $0.05 | 3 | 570 | $60.00 | $15.59 | 0 | 0 |
| $0.01 | 4 | 1,216 | $65.00 | $20.59 | 0 | 0 |
| $0.01 | 2 | 88 | $70.00 | $24.90 | 1 | 0 |
Oct 23, 2026 (54个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $23.42 | 0 | 0 | $21.00 | $0.00 | 0 | 0 |
| $22.42 | 0 | 4 | $22.00 | $0.00 | 0 | 0 |
| $21.42 | 0 | 3 | $23.00 | $0.00 | 0 | 0 |
| $20.42 | 0 | 1 | $24.00 | $0.00 | 0 | 0 |
| $19.42 | 0 | 0 | $25.00 | $0.00 | 0 | 0 |
| $18.42 | 0 | 0 | $26.00 | $0.00 | 0 | 0 |
| $17.43 | 0 | 0 | $27.00 | $0.00 | 0 | 0 |
| $16.43 | 0 | 0 | $28.00 | $0.00 | 0 | 0 |
| $15.43 | 0 | 0 | $29.00 | $0.00 | 0 | 0 |
| $14.43 | 0 | 8 | $30.00 | $0.00 | 0 | 3 |
| $13.43 | 0 | 0 | $31.00 | $0.00 | 0 | 0 |
| $12.43 | 0 | 0 | $32.00 | $0.00 | 0 | 0 |
| $11.43 | 0 | 0 | $33.00 | $0.00 | 0 | 0 |
| $10.43 | 0 | 0 | $34.00 | $0.00 | 0 | 0 |
| $9.43 | 0 | 1 | $35.00 | $0.00 | 0 | 894 |
| $8.43 | 0 | 1 | $36.00 | $0.00 | 0 | 0 |
| $7.43 | 0 | 0 | $37.00 | $0.01 | 2 | 20 |
| $6.44 | 0 | 7 | $38.00 | $0.02 | 2 | 845 |
| $5.79 | 9 | 14 | $39.00 | $0.01 | 62 | 209 |
| $4.94 | 0 | 0 | $39.50 | $0.05 | 6 | 0 |
| $4.64 | 2 | 22 | $40.00 | $0.01 | 22 | 986 |
| $3.95 | 0 | 0 | $40.50 | $0.05 | 4 | 16 |
| $3.80 | 8 | 591 | $41.00 | $0.03 | 12 | 2,857 |
| $3.30 | 6 | 0 | $41.50 | $0.05 | 11 | 7 |
| $2.78 | 20 | 598 | $42.00 | $0.11 | 267 | 1,571 |
| $2.43 | 12 | 929 | $42.50 | $0.10 | 129 | 1,142 |
| $2.01 | 2,013 | 6,045 | $43.00 | $0.19 | 992 | 1,464 |
| $1.49 | 2,170 | 1,208 | $43.50 | $0.27 | 118 | 5,888 |
| $1.20 | 226 | 1,866 | $44.00 | $0.39 | 3,612 | 798 |
| $0.81 | 3,530 | 455 | $44.50 | $0.61 | 2,473 | 1,227 |
| $0.58 | 5,332 | 3,466 | $45.00 | $0.84 | 3,088 | 2,100 |
| $0.41 | 1,608 | 418 | $45.50 | $1.01 | 77 | 118 |
| $0.25 | 2,928 | 1,450 | $46.00 | $1.45 | 510 | 567 |
| $0.13 | 134 | 287 | $46.50 | $1.77 | 1,053 | 706 |
| $0.08 | 124 | 798 | $47.00 | $2.22 | 5 | 283 |
| $0.05 | 48 | 119 | $47.50 | $3.11 | 0 | 0 |
| $0.03 | 84 | 853 | $48.00 | $3.30 | 6 | 1 |
| $0.02 | 2 | 112 | $48.50 | $4.10 | 0 | 0 |
| $0.01 | 4 | 718 | $49.00 | $4.22 | 2 | 3 |
| $0.00 | 0 | 11 | $49.50 | $5.10 | 0 | 0 |
| $0.01 | 2 | 1,393 | $50.00 | $5.60 | 0 | 0 |
| $0.00 | 0 | 384 | $51.00 | $6.60 | 0 | 0 |
| $0.01 | 1 | 209 | $52.00 | $7.60 | 0 | 1 |
| $0.00 | 0 | 224 | $53.00 | $8.60 | 0 | 0 |
| $0.01 | 1 | 35 | $54.00 | $9.60 | 0 | 0 |
| $0.00 | 0 | 314 | $55.00 | $10.60 | 0 | 0 |
| $0.00 | 0 | 18 | $56.00 | $11.60 | 0 | 0 |
| $0.00 | 0 | 12 | $57.00 | $12.60 | 0 | 0 |
| $0.00 | 0 | 31 | $58.00 | $13.60 | 0 | 0 |
| $0.00 | 0 | 7 | $59.00 | $14.60 | 0 | 0 |
| $0.00 | 0 | 7 | $60.00 | $15.60 | 0 | 0 |
| $0.02 | 1 | 1 | $61.00 | $16.60 | 0 | 0 |
| $0.02 | 1 | 1 | $62.00 | $17.60 | 0 | 0 |
| $0.02 | 2 | 2 | $63.00 | $18.60 | 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 | |
| $23.55 | 0 | 0 | $21.00 | $0.00 | 0 | 0 |
| $22.55 | 0 | 0 | $22.00 | $0.00 | 0 | 0 |
| $21.55 | 0 | 0 | $23.00 | $0.00 | 0 | 0 |
| $20.55 | 0 | 0 | $24.00 | $0.00 | 0 | 0 |
| $19.55 | 0 | 0 | $25.00 | $0.00 | 0 | 0 |
| $18.55 | 0 | 0 | $26.00 | $0.00 | 0 | 0 |
| $17.56 | 0 | 0 | $27.00 | $0.00 | 0 | 0 |
| $16.56 | 0 | 0 | $28.00 | $0.00 | 0 | 0 |
| $15.56 | 0 | 0 | $29.00 | $0.00 | 0 | 0 |
| $14.56 | 0 | 7 | $30.00 | $0.02 | 6 | 125 |
| $13.56 | 0 | 0 | $31.00 | $0.00 | 0 | 0 |
| $12.56 | 0 | 0 | $32.00 | $0.00 | 0 | 0 |
| $11.57 | 0 | 0 | $33.00 | $0.00 | 0 | 0 |
| $10.57 | 0 | 0 | $34.00 | $0.00 | 0 | 0 |
| $9.57 | 0 | 2 | $35.00 | $0.02 | 66 | 142 |
| $8.57 | 0 | 0 | $36.00 | $0.00 | 0 | 215 |
| $8.12 | 2 | 5 | $37.00 | $0.01 | 0 | 774 |
| $6.61 | 0 | 19 | $38.00 | $0.08 | 409 | 166 |
| $5.88 | 3 | 1 | $39.00 | $0.07 | 97 | 282 |
| $5.25 | 9 | 147 | $40.00 | $0.10 | 19 | 751 |
| $3.88 | 9 | 128 | $41.00 | $0.17 | 8 | 469 |
| $3.20 | 12 | 556 | $42.00 | $0.34 | 118 | 1,902 |
| $2.70 | 14 | 47 | $42.50 | $0.36 | 89 | 2,350 |
| $2.66 | 71 | 448 | $43.00 | $0.45 | 167 | 685 |
| $1.93 | 55 | 225 | $43.50 | $0.67 | 40 | 59 |
| $1.60 | 147 | 1,296 | $44.00 | $0.80 | 269 | 1,129 |
| $1.38 | 137 | 153 | $44.50 | $1.03 | 5 | 67 |
| $1.06 | 125 | 6,930 | $45.00 | $1.29 | 56 | 547 |
| $0.97 | 68 | 227 | $45.50 | $1.55 | 10 | 44 |
| $0.70 | 156 | 2,394 | $46.00 | $1.84 | 1 | 666 |
| $0.55 | 170 | 1,548 | $46.50 | $2.14 | 2 | 11 |
| $0.36 | 188 | 1,071 | $47.00 | $2.55 | 25 | 718 |
| $0.26 | 70 | 30 | $47.50 | $3.17 | 0 | 5 |
| $0.20 | 61 | 2,329 | $48.00 | $3.22 | 6 | 84 |
| $0.08 | 5 | 792 | $49.00 | $4.27 | 2 | 16 |
| $0.04 | 40 | 1,817 | $50.00 | $5.09 | 11 | 0 |
| $0.04 | 15 | 275 | $51.00 | $6.60 | 0 | 0 |
| $0.03 | 0 | 183 | $52.00 | $7.60 | 0 | 0 |
| $0.03 | 0 | 149 | $53.00 | $8.60 | 0 | 0 |
| $0.02 | 0 | 169 | $54.00 | $9.60 | 0 | 0 |
| $0.01 | 1 | 175 | $55.00 | $10.60 | 0 | 0 |
| $0.01 | 0 | 6 | $56.00 | $11.60 | 0 | 0 |
| $0.01 | 0 | 2 | $57.00 | $12.60 | 0 | 0 |
| $0.01 | 0 | 22 | $58.00 | $13.60 | 0 | 0 |
| $0.01 | 0 | 0 | $59.00 | $14.60 | 0 | 0 |
| $0.01 | 0 | 30 | $60.00 | $15.60 | 0 | 0 |
| $0.00 | 0 | 1 | $61.00 | $16.60 | 0 | 0 |
| $0.00 | 0 | 1 | $62.00 | $17.60 | 0 | 0 |
Nov 6, 2026 (51个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $23.45 | 0 | 0 | $21.00 | $0.00 | 0 | 0 |
| $22.46 | 0 | 0 | $22.00 | $0.00 | 0 | 0 |
| $21.46 | 0 | 0 | $23.00 | $0.00 | 0 | 0 |
| $20.46 | 0 | 0 | $24.00 | $0.00 | 0 | 0 |
| $19.46 | 0 | 0 | $25.00 | $0.00 | 0 | 0 |
| $18.47 | 0 | 0 | $26.00 | $0.00 | 0 | 0 |
| $17.47 | 0 | 0 | $27.00 | $0.00 | 0 | 0 |
| $16.47 | 0 | 0 | $28.00 | $0.00 | 0 | 0 |
| $15.47 | 0 | 0 | $29.00 | $0.00 | 0 | 0 |
| $14.77 | 78 | 32 | $30.00 | $0.00 | 0 | 0 |
| $13.82 | 18 | 0 | $31.00 | $0.00 | 0 | 0 |
| $12.84 | 14 | 0 | $32.00 | $0.00 | 0 | 34 |
| $11.94 | 12 | 0 | $33.00 | $0.00 | 0 | 0 |
| $10.49 | 0 | 0 | $34.00 | $0.01 | 0 | 0 |
| $9.98 | 50 | 2 | $35.00 | $0.01 | 0 | 19 |
| $9.00 | 12 | 2 | $36.00 | $0.03 | 0 | 1 |
| $8.16 | 2 | 5 | $37.00 | $0.04 | 30 | 151 |
| $6.56 | 0 | 8 | $38.00 | $0.06 | 4 | 36 |
| $6.19 | 2 | 4 | $39.00 | $0.10 | 2 | 128 |
| $0.00 | 0 | 0 | $39.50 | $0.00 | 0 | 0 |
| $4.63 | 0 | 50 | $40.00 | $0.14 | 154 | 556 |
| $0.00 | 0 | 0 | $40.50 | $0.00 | 0 | 0 |
| $3.77 | 0 | 125 | $41.00 | $0.25 | 302 | 228 |
| $0.00 | 0 | 0 | $41.50 | $0.00 | 0 | 0 |
| $3.40 | 37 | 150 | $42.00 | $0.37 | 4 | 234 |
| $0.00 | 0 | 0 | $42.50 | $0.00 | 0 | 0 |
| $2.64 | 7 | 178 | $43.00 | $0.56 | 8 | 593 |
| $0.00 | 0 | 0 | $43.50 | $0.00 | 0 | 0 |
| $1.78 | 16 | 156 | $44.00 | $0.94 | 53 | 83 |
| $0.00 | 0 | 0 | $44.50 | $0.00 | 0 | 0 |
| $1.27 | 32 | 4,170 | $45.00 | $1.43 | 48 | 211 |
| $0.00 | 0 | 0 | $45.50 | $0.00 | 0 | 0 |
| $0.81 | 20 | 725 | $46.00 | $2.00 | 40 | 218 |
| $0.00 | 0 | 0 | $46.50 | $0.00 | 0 | 0 |
| $0.49 | 113 | 486 | $47.00 | $2.62 | 10 | 53 |
| $0.00 | 0 | 0 | $47.50 | $0.00 | 0 | 0 |
| $0.30 | 277 | 460 | $48.00 | $3.29 | 8 | 15 |
| $0.00 | 0 | 0 | $48.50 | $0.00 | 0 | 0 |
| $0.13 | 5 | 767 | $49.00 | $4.68 | 0 | 4 |
| $0.00 | 0 | 0 | $49.50 | $0.00 | 0 | 0 |
| $0.09 | 42 | 234 | $50.00 | $5.05 | 12 | 2 |
| $0.06 | 35 | 94 | $51.00 | $6.62 | 0 | 0 |
| $0.07 | 0 | 7 | $52.00 | $7.62 | 0 | 0 |
| $0.07 | 0 | 24 | $53.00 | $8.61 | 0 | 0 |
| $0.06 | 0 | 0 | $54.00 | $9.61 | 0 | 0 |
| $0.06 | 0 | 1 | $55.00 | $10.61 | 0 | 0 |
| $0.06 | 0 | 0 | $56.00 | $11.61 | 0 | 0 |
| $0.05 | 0 | 0 | $57.00 | $12.60 | 0 | 0 |
| $0.05 | 0 | 0 | $58.00 | $13.60 | 0 | 0 |
| $0.04 | 0 | 0 | $59.00 | $14.10 | 2 | 0 |
| $0.04 | 0 | 0 | $60.00 | $14.95 | 2 | 0 |
Nov 13, 2026 (39个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $23.51 | 0 | 1 | $21.00 | $0.00 | 0 | 0 |
| $22.51 | 0 | 0 | $22.00 | $0.00 | 0 | 0 |
| $21.51 | 0 | 0 | $23.00 | $0.00 | 0 | 0 |
| $20.52 | 0 | 0 | $24.00 | $0.00 | 0 | 0 |
| $19.52 | 0 | 0 | $25.00 | $0.00 | 0 | 0 |
| $18.52 | 0 | 0 | $26.00 | $0.00 | 0 | 0 |
| $17.53 | 0 | 0 | $27.00 | $0.00 | 0 | 0 |
| $16.53 | 0 | 0 | $28.00 | $0.00 | 0 | 0 |
| $15.53 | 0 | 0 | $29.00 | $0.00 | 0 | 0 |
| $14.98 | 90 | 0 | $30.00 | $0.00 | 0 | 4 |
| $13.98 | 18 | 0 | $31.00 | $0.00 | 0 | 0 |
| $12.96 | 10 | 0 | $32.00 | $0.00 | 0 | 0 |
| $12.03 | 10 | 0 | $33.00 | $0.00 | 0 | 0 |
| $11.06 | 22 | 0 | $34.00 | $0.00 | 0 | 0 |
| $10.12 | 38 | 0 | $35.00 | $0.01 | 0 | 8 |
| $9.13 | 22 | 0 | $36.00 | $0.02 | 0 | 4 |
| $7.59 | 0 | 0 | $37.00 | $0.04 | 0 | 21 |
| $7.20 | 8 | 1 | $38.00 | $0.08 | 0 | 28 |
| $5.70 | 0 | 9 | $39.00 | $0.11 | 1 | 96 |
| $5.00 | 1 | 18 | $40.00 | $0.16 | 19 | 230 |
| $3.80 | 100 | 54 | $41.00 | $0.30 | 8 | 443 |
| $3.50 | 10 | 86 | $42.00 | $0.44 | 7 | 144 |
| $2.71 | 12 | 312 | $43.00 | $0.68 | 39 | 1,112 |
| $1.94 | 57 | 297 | $44.00 | $1.08 | 8 | 229 |
| $1.43 | 56 | 279 | $45.00 | $1.51 | 26 | 57 |
| $0.92 | 244 | 457 | $46.00 | $2.09 | 84 | 50 |
| $0.60 | 42 | 238 | $47.00 | $2.76 | 2 | 9 |
| $0.39 | 24 | 1,369 | $48.00 | $3.43 | 2 | 2 |
| $0.19 | 10 | 159 | $49.00 | $4.63 | 0 | 3 |
| $0.12 | 18 | 53 | $50.00 | $5.62 | 0 | 0 |
| $0.10 | 3 | 20 | $51.00 | $6.61 | 0 | 0 |
| $0.08 | 0 | 0 | $52.00 | $7.60 | 0 | 0 |
| $0.08 | 0 | 0 | $53.00 | $8.60 | 0 | 0 |
| $0.07 | 0 | 1 | $54.00 | $9.60 | 0 | 0 |
| $0.06 | 0 | 0 | $55.00 | $10.60 | 0 | 0 |
| $0.06 | 0 | 0 | $56.00 | $11.60 | 0 | 0 |
| $0.05 | 0 | 0 | $57.00 | $12.60 | 0 | 0 |
| $0.05 | 0 | 0 | $58.00 | $13.60 | 0 | 0 |
| $0.02 | 1,000 | 250 | $60.00 | $15.60 | 0 | 0 |
期权链仅覆盖最近8个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 12:03，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 20:02:10 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
威瑞森电信 讨论区 0 条评论