Zoom视频通讯
ZM
94.19
-4.32
-4.39%
Zoom视频通讯
US · ZM
#742 按市值排名
上市于 2019
94.19
-4.32
-4.39%
实时 - 追踪5344个代码 - 心跳于212秒前
· 2026-10-16 19:49
✦ 今日期权资金流向
看涨占优
6000 3186
■ 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 1.9 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42.90%——对应一个标准差的波动区间大约为$83.20–$105.18。
期权隐含区间（约68%概率），27天
$83.20现价 $94.19$105.18
分析师目标价区间（约12个月）
$105.00均值 $119.00$135.00
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 2 $97.00 | 看涨 | $0.20 | 674 | 544 | 106.83% |
| Oct 2 $94.00 | 看涨 | $0.88 | 660 | 458 | 89.88% |
| Oct 23 $98.00 | 看涨 | $1.01 | 619 | 132 | 46.72% |
| Oct 2 $95.00 | 看涨 | $0.56 | 526 | 2,754 | 93.54% |
| Oct 23 $93.00 | 看跌 | $2.11 | 343 | 145 | 50.59% |
| Oct 9 $97.00 | 看涨 | $0.22 | 316 | 344 | 52.10% |
| Oct 16 $110.00 | 看涨 | $0.03 | 254 | 2,397 | 184.08% |
| Oct 16 $115.00 | 看涨 | $0.01 | 253 | 811 | 215.38% |
| Oct 16 $100.00 | 看涨 | $0.60 | 250 | 2,957 | 102.04% |
| Oct 16 $95.00 | 看跌 | $0.14 | 240 | 858 | 104.85% |
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 (53个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $35.91 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $30.91 | 0 | 0 | $60.00 | $0.00 | 0 | 2 |
| $25.91 | 0 | 0 | $65.00 | $0.00 | 0 | 2 |
| $20.91 | 0 | 0 | $70.00 | $0.00 | 0 | 4 |
| $15.91 | 0 | 5 | $75.00 | $0.00 | 0 | 95 |
| $11.91 | 0 | 0 | $79.00 | $0.00 | 0 | 0 |
| $10.92 | 0 | 5 | $80.00 | $0.00 | 0 | 67 |
| $9.92 | 0 | 7 | $81.00 | $0.01 | 0 | 11 |
| $8.93 | 0 | 7 | $82.00 | $0.02 | 0 | 36 |
| $7.95 | 0 | 1 | $83.00 | $0.04 | 0 | 222 |
| $7.46 | 1 | 2 | $84.00 | $0.09 | 0 | 109 |
| $6.47 | 1 | 7 | $85.00 | $0.13 | 0 | 453 |
| $5.09 | 0 | 14 | $86.00 | $0.04 | 14 | 102 |
| $4.14 | 0 | 56 | $87.00 | $0.03 | 64 | 140 |
| $4.35 | 6 | 66 | $88.00 | $0.05 | 77 | 231 |
| $5.10 | 14 | 171 | $89.00 | $0.05 | 11 | 69 |
| $4.00 | 17 | 322 | $90.00 | $0.05 | 76 | 182 |
| $3.00 | 110 | 237 | $91.00 | $0.12 | 92 | 97 |
| $2.30 | 64 | 152 | $92.00 | $0.33 | 13 | 88 |
| $1.33 | 46 | 266 | $93.00 | $0.80 | 13 | 327 |
| $0.88 | 660 | 458 | $94.00 | $0.86 | 13 | 57 |
| $0.56 | 526 | 2,754 | $95.00 | $1.25 | 3 | 39 |
| $0.32 | 36 | 152 | $96.00 | $2.56 | 1 | 57 |
| $0.20 | 674 | 544 | $97.00 | $3.10 | 10 | 46 |
| $0.08 | 44 | 135 | $98.00 | $3.60 | 2 | 7 |
| $0.08 | 0 | 26 | $99.00 | $7.45 | 1 | 1 |
| $0.04 | 116 | 575 | $100.00 | $8.43 | 1 | 1 |
| $0.01 | 0 | 32 | $101.00 | $10.23 | 0 | 0 |
| $0.01 | 0 | 24 | $102.00 | $11.23 | 0 | 0 |
| $0.00 | 0 | 44 | $103.00 | $11.48 | 1 | 0 |
| $0.00 | 0 | 65 | $104.00 | $13.23 | 0 | 0 |
| $0.00 | 0 | 46 | $105.00 | $14.23 | 0 | 0 |
| $0.00 | 0 | 144 | $106.00 | $15.23 | 0 | 0 |
| $0.00 | 0 | 13 | $107.00 | $16.23 | 0 | 0 |
| $0.00 | 0 | 11 | $108.00 | $17.23 | 0 | 0 |
| $0.00 | 0 | 9 | $109.00 | $18.23 | 0 | 0 |
| $0.01 | 1 | 126 | $110.00 | $19.23 | 0 | 0 |
| $0.00 | 0 | 29 | $111.00 | $20.23 | 0 | 0 |
| $0.00 | 0 | 9 | $112.00 | $21.23 | 0 | 0 |
| $0.00 | 0 | 2 | $113.00 | $22.23 | 0 | 0 |
| $0.00 | 0 | 2 | $114.00 | $23.23 | 0 | 0 |
| $0.00 | 0 | 20 | $115.00 | $24.23 | 0 | 0 |
| $0.00 | 0 | 156 | $116.00 | $25.23 | 0 | 0 |
| $0.00 | 0 | 1 | $117.00 | $26.23 | 0 | 0 |
| $0.05 | 8 | 6 | $118.00 | $27.23 | 0 | 0 |
| $0.00 | 0 | 2 | $119.00 | $28.23 | 0 | 0 |
| $0.00 | 0 | 14 | $120.00 | $29.23 | 0 | 0 |
| $0.18 | 8 | 5 | $121.00 | $30.23 | 0 | 0 |
| $0.01 | 2 | 7 | $125.00 | $34.23 | 0 | 0 |
| $0.00 | 0 | 1 | $130.00 | $39.23 | 0 | 0 |
| $0.01 | 2 | 3 | $135.00 | $44.23 | 0 | 0 |
| $0.00 | 0 | 85 | $140.00 | $49.23 | 0 | 0 |
| $0.00 | 0 | 1 | $145.00 | $54.23 | 0 | 0 |
Oct 9, 2026 (45个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $39.67 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $34.67 | 0 | 0 | $60.00 | $0.00 | 0 | 2 |
| $29.67 | 0 | 0 | $65.00 | $0.00 | 0 | 1 |
| $24.67 | 0 | 0 | $70.00 | $0.00 | 0 | 0 |
| $19.67 | 0 | 0 | $75.00 | $0.00 | 0 | 4 |
| $16.67 | 0 | 5 | $78.00 | $0.00 | 0 | 3 |
| $15.67 | 0 | 5 | $79.00 | $0.00 | 0 | 3 |
| $14.67 | 0 | 8 | $80.00 | $0.00 | 0 | 53 |
| $13.67 | 0 | 2 | $81.00 | $0.00 | 0 | 22 |
| $12.67 | 0 | 2 | $82.00 | $0.00 | 0 | 34 |
| $11.67 | 0 | 3 | $83.00 | $0.00 | 0 | 625 |
| $10.67 | 0 | 2 | $84.00 | $0.00 | 0 | 19 |
| $9.67 | 0 | 57 | $85.00 | $0.05 | 1 | 198 |
| $8.67 | 0 | 11 | $86.00 | $0.00 | 0 | 34 |
| $7.67 | 0 | 20 | $87.00 | $0.00 | 0 | 38 |
| $6.68 | 0 | 13 | $88.00 | $0.00 | 0 | 85 |
| $5.68 | 0 | 25 | $89.00 | $0.09 | 1 | 121 |
| $6.19 | 10 | 87 | $90.00 | $0.01 | 10 | 940 |
| $5.00 | 1 | 207 | $91.00 | $0.03 | 10 | 116 |
| $4.07 | 5 | 1,475 | $92.00 | $0.01 | 21 | 115 |
| $3.00 | 9 | 308 | $93.00 | $0.06 | 21 | 133 |
| $2.24 | 11 | 196 | $94.00 | $0.03 | 10 | 88 |
| $1.44 | 61 | 328 | $95.00 | $0.19 | 41 | 31 |
| $0.56 | 48 | 308 | $96.00 | $0.48 | 40 | 22 |
| $0.22 | 316 | 344 | $97.00 | $1.20 | 1 | 21 |
| $0.12 | 4 | 105 | $98.00 | $3.45 | 0 | 11 |
| $0.03 | 1 | 129 | $99.00 | $2.86 | 1 | 3 |
| $0.01 | 26 | 690 | $100.00 | $5.36 | 0 | 0 |
| $0.01 | 0 | 59 | $101.00 | $6.34 | 0 | 0 |
| $0.01 | 0 | 107 | $102.00 | $6.28 | 1 | 0 |
| $0.01 | 2 | 158 | $103.00 | $7.21 | 1 | 0 |
| $0.01 | 2 | 168 | $104.00 | $9.33 | 0 | 0 |
| $0.00 | 0 | 205 | $105.00 | $10.33 | 0 | 0 |
| $0.00 | 0 | 152 | $106.00 | $11.33 | 0 | 0 |
| $0.00 | 0 | 269 | $107.00 | $12.33 | 0 | 0 |
| $0.00 | 0 | 105 | $108.00 | $13.33 | 0 | 0 |
| $0.00 | 0 | 4 | $109.00 | $14.33 | 0 | 0 |
| $0.00 | 0 | 37 | $110.00 | $15.33 | 0 | 0 |
| $0.00 | 0 | 11 | $115.00 | $20.33 | 0 | 0 |
| $0.00 | 0 | 3 | $120.00 | $25.33 | 0 | 0 |
| $0.00 | 0 | 5 | $125.00 | $30.33 | 0 | 0 |
| $0.00 | 0 | 7 | $130.00 | $35.33 | 0 | 0 |
| $0.01 | 2 | 18 | $135.00 | $40.33 | 0 | 0 |
| $0.06 | 4 | 6 | $140.00 | $45.33 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $50.33 | 0 | 0 |
Oct 16, 2026 (50个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $39.53 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $34.53 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $29.53 | 0 | 0 | $65.00 | $0.00 | 0 | 10 |
| $24.54 | 0 | 0 | $70.00 | $0.00 | 0 | 63 |
| $19.54 | 0 | 4 | $75.00 | $0.00 | 0 | 371 |
| $15.54 | 0 | 1 | $79.00 | $0.00 | 0 | 0 |
| $18.45 | 1 | 17 | $80.00 | $0.00 | 0 | 464 |
| $13.54 | 0 | 0 | $81.00 | $0.00 | 0 | 34 |
| $12.54 | 0 | 2 | $82.00 | $0.00 | 0 | 32 |
| $11.55 | 0 | 3 | $83.00 | $0.01 | 0 | 4 |
| $10.56 | 0 | 2 | $84.00 | $0.02 | 0 | 46 |
| $11.26 | 1 | 134 | $85.00 | $0.01 | 19 | 1,181 |
| $8.60 | 0 | 30 | $86.00 | $0.06 | 0 | 75 |
| $7.63 | 0 | 5 | $87.00 | $0.09 | 1 | 68 |
| $7.15 | 0 | 89 | $87.50 | $0.11 | 0 | 472 |
| $6.23 | 1 | 12 | $88.00 | $0.13 | 0 | 151 |
| $5.31 | 1 | 9 | $89.00 | $0.05 | 11 | 219 |
| $8.34 | 20 | 269 | $90.00 | $0.05 | 72 | 3,946 |
| $3.94 | 0 | 165 | $91.00 | $0.40 | 0 | 24 |
| $3.15 | 0 | 18 | $92.00 | $0.06 | 6 | 114 |
| $4.42 | 1 | 110 | $92.50 | $0.10 | 12 | 222 |
| $5.27 | 4 | 107 | $93.00 | $0.04 | 13 | 120 |
| $3.09 | 5 | 316 | $94.00 | $0.11 | 57 | 178 |
| $2.50 | 192 | 639 | $95.00 | $0.14 | 240 | 858 |
| $2.52 | 30 | 137 | $96.00 | $0.50 | 217 | 256 |
| $1.60 | 8 | 380 | $97.00 | $2.00 | 82 | 139 |
| $1.71 | 5 | 343 | $97.50 | $3.11 | 1 | 68 |
| $0.65 | 136 | 94 | $98.00 | $1.05 | 5 | 30 |
| $0.54 | 34 | 581 | $99.00 | $4.73 | 0 | 23 |
| $0.60 | 250 | 2,957 | $100.00 | $2.25 | 13 | 548 |
| $0.12 | 19 | 495 | $101.00 | $6.62 | 0 | 2 |
| $0.14 | 20 | 229 | $102.00 | $7.60 | 0 | 2 |
| $0.11 | 36 | 78 | $103.00 | $8.57 | 0 | 2 |
| $0.14 | 3 | 37 | $104.00 | $9.55 | 0 | 1 |
| $0.20 | 3 | 1,669 | $105.00 | $10.54 | 0 | 35 |
| $0.03 | 1 | 45 | $106.00 | $11.53 | 0 | 0 |
| $0.01 | 0 | 27 | $107.00 | $12.53 | 0 | 0 |
| $0.01 | 1 | 9 | $108.00 | $13.53 | 0 | 0 |
| $0.00 | 0 | 8 | $109.00 | $14.53 | 0 | 0 |
| $0.03 | 254 | 2,397 | $110.00 | $15.53 | 0 | 0 |
| $0.01 | 253 | 811 | $115.00 | $20.53 | 0 | 0 |
| $0.04 | 7 | 487 | $120.00 | $25.53 | 0 | 0 |
| $0.00 | 0 | 167 | $125.00 | $30.53 | 0 | 0 |
| $0.01 | 19 | 142 | $130.00 | $35.53 | 0 | 0 |
| $0.01 | 2 | 23 | $135.00 | $40.53 | 0 | 0 |
| $0.01 | 11 | 39 | $140.00 | $45.53 | 0 | 0 |
| $0.01 | 2 | 8 | $145.00 | $50.53 | 0 | 0 |
| $0.01 | 12 | 94 | $150.00 | $55.53 | 0 | 0 |
| $0.01 | 11 | 38 | $155.00 | $60.53 | 0 | 0 |
| $0.01 | 9 | 35 | $160.00 | $65.53 | 0 | 0 |
Oct 23, 2026 (44个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $43.51 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $38.51 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $33.51 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $28.51 | 0 | 0 | $70.00 | $0.00 | 0 | 9 |
| $23.51 | 0 | 0 | $75.00 | $0.00 | 0 | 13 |
| $19.51 | 0 | 0 | $79.00 | $0.00 | 0 | 2 |
| $18.51 | 0 | 2 | $80.00 | $0.00 | 0 | 29 |
| $13.18 | 2 | 1 | $81.00 | $0.00 | 0 | 5 |
| $12.25 | 2 | 0 | $82.00 | $0.01 | 0 | 50 |
| $15.51 | 0 | 1 | $83.00 | $0.01 | 0 | 12 |
| $14.51 | 0 | 1 | $84.00 | $0.02 | 0 | 33 |
| $10.03 | 1 | 3 | $85.00 | $0.03 | 0 | 53 |
| $9.13 | 1 | 1 | $86.00 | $0.27 | 11 | 56 |
| $11.56 | 0 | 77 | $87.00 | $0.37 | 16 | 174 |
| $10.60 | 0 | 14 | $88.00 | $0.50 | 59 | 102 |
| $5.49 | 11 | 17 | $89.00 | $0.68 | 167 | 54 |
| $5.00 | 1 | 26 | $90.00 | $1.26 | 203 | 297 |
| $7.85 | 0 | 19 | $91.00 | $1.16 | 160 | 48 |
| $4.00 | 1 | 42 | $92.00 | $1.49 | 140 | 172 |
| $2.80 | 18 | 9 | $93.00 | $2.11 | 343 | 145 |
| $2.37 | 40 | 19 | $94.00 | $2.40 | 81 | 126 |
| $1.72 | 83 | 102 | $95.00 | $2.64 | 87 | 95 |
| $1.45 | 20 | 136 | $96.00 | $3.47 | 13 | 17 |
| $1.15 | 73 | 79 | $97.00 | $4.41 | 41 | 57 |
| $1.01 | 619 | 132 | $98.00 | $4.60 | 21 | 59 |
| $0.67 | 21 | 76 | $99.00 | $5.77 | 23 | 43 |
| $0.59 | 136 | 1,273 | $100.00 | $3.48 | 0 | 17 |
| $0.39 | 16 | 536 | $101.00 | $4.12 | 0 | 9 |
| $0.32 | 40 | 87 | $102.00 | $4.83 | 0 | 1 |
| $0.21 | 26 | 93 | $103.00 | $8.77 | 2 | 1 |
| $0.16 | 9 | 40 | $104.00 | $9.67 | 2 | 1 |
| $0.12 | 65 | 96 | $105.00 | $7.20 | 0 | 1 |
| $0.14 | 73 | 101 | $106.00 | $11.18 | 1 | 1 |
| $0.07 | 113 | 75 | $107.00 | $12.08 | 1 | 1 |
| $0.10 | 30 | 3 | $108.00 | $13.31 | 1 | 2 |
| $0.15 | 1 | 10 | $109.00 | $14.26 | 1 | 1 |
| $0.13 | 0 | 35 | $110.00 | $11.67 | 0 | 0 |
| $0.01 | 84 | 315 | $115.00 | $16.56 | 0 | 0 |
| $0.02 | 14 | 44 | $120.00 | $21.54 | 0 | 0 |
| $0.00 | 0 | 0 | $125.00 | $26.53 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $31.53 | 0 | 0 |
| $0.00 | 0 | 1 | $135.00 | $36.52 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $41.52 | 0 | 0 |
| $0.00 | 0 | 0 | $145.00 | $46.51 | 0 | 0 |
Oct 30, 2026 (43个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $43.60 | 0 | 0 | $55.00 | $0.06 | 0 | 0 |
| $38.63 | 0 | 0 | $60.00 | $0.08 | 0 | 0 |
| $33.67 | 0 | 0 | $65.00 | $0.11 | 0 | 1 |
| $28.70 | 0 | 0 | $70.00 | $0.14 | 0 | 8 |
| $23.74 | 0 | 4 | $75.00 | $0.01 | 3 | 75 |
| $19.76 | 0 | 0 | $79.00 | $0.19 | 0 | 26 |
| $18.77 | 0 | 2 | $80.00 | $0.13 | 3 | 47 |
| $17.78 | 0 | 0 | $81.00 | $0.20 | 0 | 11 |
| $16.79 | 0 | 5 | $82.00 | $0.20 | 0 | 16 |
| $15.79 | 0 | 0 | $83.00 | $0.26 | 15 | 19 |
| $11.09 | 2 | 1 | $84.00 | $0.35 | 2 | 12 |
| $9.68 | 3 | 1 | $85.00 | $0.53 | 5 | 90 |
| $12.86 | 0 | 0 | $86.00 | $0.67 | 8 | 15 |
| $11.96 | 0 | 17 | $87.00 | $0.32 | 2 | 17 |
| $11.07 | 0 | 4 | $88.00 | $1.05 | 52 | 39 |
| $10.18 | 0 | 12 | $89.00 | $0.91 | 104 | 13 |
| $5.89 | 1 | 10 | $90.00 | $1.60 | 42 | 41 |
| $8.40 | 0 | 18 | $91.00 | $0.89 | 6 | 21 |
| $4.27 | 2 | 55 | $92.00 | $1.61 | 3 | 20 |
| $6.84 | 0 | 78 | $93.00 | $2.93 | 5 | 46 |
| $4.31 | 1 | 35 | $94.00 | $2.78 | 5 | 330 |
| $2.89 | 8 | 91 | $95.00 | $3.72 | 9 | 42 |
| $4.81 | 0 | 22 | $96.00 | $2.20 | 0 | 11 |
| $1.99 | 25 | 54 | $97.00 | $3.55 | 15 | 9 |
| $1.76 | 5 | 28 | $98.00 | $5.42 | 4 | 27 |
| $1.48 | 91 | 237 | $99.00 | $3.70 | 0 | 4 |
| $1.14 | 64 | 787 | $100.00 | $6.50 | 1 | 10 |
| $1.90 | 1 | 52 | $101.00 | $4.95 | 0 | 0 |
| $1.33 | 15 | 39 | $102.00 | $5.57 | 0 | 0 |
| $0.69 | 15 | 45 | $103.00 | $6.20 | 0 | 1 |
| $1.21 | 1 | 60 | $104.00 | $7.02 | 0 | 0 |
| $0.76 | 1 | 163 | $105.00 | $9.34 | 3 | 5 |
| $0.74 | 1 | 8 | $106.00 | $8.65 | 0 | 0 |
| $0.67 | 1 | 7 | $107.00 | $9.47 | 0 | 0 |
| $0.89 | 0 | 7 | $108.00 | $10.29 | 0 | 0 |
| $0.71 | 0 | 11 | $109.00 | $11.11 | 0 | 0 |
| $0.53 | 0 | 62 | $110.00 | $11.93 | 0 | 5 |
| $0.18 | 0 | 22 | $115.00 | $16.60 | 0 | 0 |
| $0.05 | 0 | 45 | $120.00 | $21.50 | 0 | 0 |
| $0.01 | 0 | 18 | $125.00 | $26.49 | 0 | 0 |
| $0.00 | 0 | 0 | $130.00 | $31.49 | 0 | 0 |
| $0.00 | 0 | 0 | $135.00 | $36.49 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $41.49 | 0 | 0 |
Nov 6, 2026 (42个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $43.83 | 0 | 0 | $55.00 | $0.00 | 0 | 0 |
| $38.85 | 0 | 0 | $60.00 | $0.00 | 0 | 0 |
| $33.86 | 0 | 0 | $65.00 | $0.00 | 0 | 0 |
| $28.87 | 0 | 0 | $70.00 | $0.00 | 0 | 4 |
| $23.90 | 0 | 0 | $75.00 | $0.02 | 0 | 46 |
| $19.97 | 0 | 0 | $79.00 | $0.08 | 0 | 10 |
| $19.00 | 0 | 0 | $80.00 | $0.27 | 21 | 6 |
| $18.04 | 0 | 0 | $81.00 | $0.15 | 0 | 1 |
| $17.09 | 0 | 0 | $82.00 | $0.20 | 0 | 9 |
| $16.15 | 0 | 0 | $83.00 | $0.25 | 0 | 5 |
| $15.28 | 0 | 0 | $84.00 | $0.70 | 20 | 20 |
| $14.40 | 0 | 2 | $85.00 | $0.87 | 37 | 23 |
| $13.52 | 0 | 4 | $86.00 | $0.61 | 0 | 23 |
| $12.64 | 0 | 5 | $87.00 | $1.23 | 2 | 2 |
| $11.76 | 0 | 7 | $88.00 | $1.28 | 1 | 14 |
| $10.88 | 0 | 0 | $89.00 | $1.82 | 1 | 3 |
| $10.00 | 0 | 25 | $90.00 | $2.10 | 2 | 10 |
| $9.29 | 0 | 0 | $91.00 | $1.17 | 10 | 70 |
| $8.57 | 0 | 1 | $92.00 | $1.65 | 0 | 12 |
| $7.85 | 0 | 9 | $93.00 | $3.49 | 2 | 9 |
| $7.13 | 0 | 12 | $94.00 | $2.22 | 0 | 3 |
| $6.41 | 0 | 25 | $95.00 | $2.50 | 0 | 4 |
| $5.70 | 0 | 4 | $96.00 | $2.78 | 0 | 3 |
| $4.98 | 0 | 13 | $97.00 | $5.33 | 2 | 1 |
| $4.32 | 0 | 48 | $98.00 | $6.01 | 12 | 2 |
| $3.97 | 0 | 2 | $99.00 | $4.06 | 0 | 0 |
| $1.98 | 2 | 231 | $100.00 | $4.72 | 0 | 1 |
| $3.28 | 0 | 5 | $101.00 | $5.37 | 0 | 0 |
| $2.93 | 0 | 21 | $102.00 | $8.37 | 1 | 26 |
| $2.58 | 0 | 382 | $103.00 | $6.69 | 0 | 0 |
| $2.24 | 0 | 4 | $104.00 | $7.35 | 0 | 0 |
| $1.89 | 0 | 21 | $105.00 | $8.01 | 0 | 1 |
| $1.30 | 17 | 0 | $106.00 | $8.67 | 0 | 2 |
| $1.41 | 0 | 1 | $107.00 | $9.55 | 0 | 0 |
| $1.28 | 0 | 0 | $108.00 | $10.42 | 0 | 0 |
| $0.42 | 4 | 25 | $110.00 | $12.18 | 0 | 0 |
| $0.38 | 0 | 14 | $115.00 | $16.62 | 0 | 0 |
| $0.15 | 0 | 2 | $120.00 | $21.49 | 0 | 0 |
| $0.05 | 0 | 1 | $125.00 | $26.49 | 0 | 0 |
| $0.02 | 0 | 2 | $130.00 | $31.49 | 0 | 0 |
| $0.01 | 0 | 0 | $135.00 | $36.49 | 0 | 0 |
| $0.00 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
Nov 13, 2026 (41个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $44.00 | 0 | 0 | $55.00 | $0.07 | 0 | 0 |
| $39.05 | 0 | 0 | $60.00 | $0.11 | 0 | 0 |
| $34.12 | 0 | 0 | $65.00 | $0.16 | 0 | 0 |
| $29.21 | 0 | 0 | $70.00 | $0.23 | 0 | 0 |
| $24.31 | 0 | 0 | $75.00 | $0.32 | 0 | 0 |
| $20.41 | 0 | 0 | $79.00 | $0.31 | 20 | 0 |
| $19.43 | 0 | 1 | $80.00 | $0.43 | 0 | 2 |
| $18.46 | 0 | 0 | $81.00 | $0.45 | 0 | 1 |
| $17.48 | 0 | 0 | $82.00 | $0.47 | 0 | 1 |
| $16.56 | 0 | 1 | $83.00 | $0.36 | 6 | 1 |
| $15.64 | 0 | 1 | $84.00 | $0.93 | 6 | 0 |
| $14.71 | 0 | 2 | $85.00 | $1.16 | 51 | 248 |
| $13.81 | 0 | 0 | $86.00 | $1.33 | 10 | 6 |
| $12.91 | 0 | 0 | $87.00 | $1.58 | 5 | 0 |
| $12.01 | 0 | 0 | $88.00 | $1.88 | 5 | 12 |
| $11.11 | 0 | 0 | $89.00 | $2.28 | 9 | 0 |
| $10.21 | 0 | 0 | $90.00 | $2.62 | 1 | 0 |
| $9.51 | 0 | 0 | $91.00 | $1.48 | 0 | 2 |
| $8.81 | 0 | 0 | $92.00 | $1.78 | 0 | 8 |
| $8.17 | 0 | 0 | $93.00 | $2.14 | 0 | 2 |
| $7.53 | 0 | 5 | $94.00 | $2.50 | 0 | 1 |
| $6.94 | 0 | 11 | $95.00 | $4.49 | 2 | 10 |
| $6.34 | 0 | 1 | $96.00 | $3.32 | 0 | 4 |
| $5.75 | 0 | 10 | $97.00 | $3.72 | 0 | 9 |
| $5.20 | 0 | 5 | $98.00 | $4.17 | 0 | 1 |
| $4.20 | 1 | 5 | $99.00 | $4.62 | 0 | 0 |
| $3.95 | 4 | 14 | $100.00 | $5.07 | 0 | 0 |
| $3.59 | 0 | 19 | $101.00 | $5.57 | 0 | 0 |
| $3.29 | 0 | 2 | $102.00 | $6.28 | 0 | 3 |
| $3.00 | 0 | 10 | $103.00 | $6.99 | 0 | 0 |
| $2.01 | 9 | 3 | $104.00 | $7.70 | 0 | 0 |
| $2.40 | 0 | 7 | $105.00 | $8.41 | 0 | 6 |
| $2.10 | 0 | 4 | $106.00 | $9.12 | 0 | 0 |
| $0.91 | 36 | 51 | $107.00 | $9.83 | 0 | 0 |
| $1.61 | 0 | 2 | $108.00 | $10.64 | 0 | 0 |
| $1.21 | 0 | 17 | $110.00 | $12.27 | 0 | 0 |
| $0.63 | 0 | 4 | $115.00 | $16.75 | 0 | 0 |
| $0.39 | 0 | 2 | $120.00 | $21.57 | 0 | 0 |
| $0.32 | 0 | 3 | $125.00 | $26.54 | 0 | 0 |
| $0.26 | 0 | 2 | $130.00 | $31.51 | 0 | 0 |
| $0.20 | 0 | 0 | $135.00 | $36.49 | 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 12:58，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 19:49:06 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
Zoom视频通讯 讨论区 0 条评论