Skip to content

先进汽车零部件

US · AAP #2673 按市值排名 上市于 1970
44.45 +0.53 +1.21%
实时 - 追踪5344个代码 - 心跳于148秒前 · 2026-10-16 20:02

✦ 今日期权资金流向

看涨占优
2349 251
■ 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 9.1 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68.03%——对应一个标准差的波动区间大约为$36.23–$52.67。

期权隐含区间（约68%概率），27天
$36.23现价 $44.45$52.67
分析师目标价区间（约12个月）
$40.00均值 $51.25$67.00

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 $36.50 看涨 $5.60 296 116 0.00%
Oct 9 $36.00 看涨 $6.00 290 113 0.00%
Oct 23 $45.00 看涨 $0.75 125 74 46.69%
Oct 9 $40.00 看涨 $2.10 116 151 95.51%
Oct 9 $41.00 看涨 $1.12 108 169 0.00%
Oct 23 $47.00 看涨 $0.33 107 211 54.05%
Oct 16 $44.50 看涨 $0.37 93 318 93.94%
Nov 6 $45.00 看涨 $2.74 93 68 93.37%
Nov 6 $50.00 看涨 $1.20 93 72 72.05%
Oct 9 $39.50 看涨 $2.35 80 41 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）

Oct 9, 2026 (43个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$16.70 17 2 $25.00 $0.00 0 0
$12.20 0 1 $29.00 $0.00 0 0
$11.90 2 2 $30.00 $0.00 0 0
$10.85 10 1 $31.00 $0.00 0 0
$9.85 10 1 $32.00 $0.00 0 0
$8.80 8 4 $33.00 $0.00 0 0
$7.80 3 3 $34.00 $0.00 0 2
$6.12 1 1 $35.00 $0.00 0 31
$5.70 2 0 $35.50 $0.00 0 0
$6.00 290 113 $36.00 $0.00 0 91
$5.60 296 116 $36.50 $0.00 0 36
$5.00 5 3 $37.00 $0.00 0 62
$4.30 5 3 $37.50 $0.18 2 47
$4.40 30 10 $38.00 $0.09 6 148
$2.25 1 2 $38.50 $0.05 2 81
$3.30 64 27 $39.00 $0.05 2 58
$2.35 80 41 $39.50 $0.15 0 72
$2.10 116 151 $40.00 $0.11 19 106
$1.83 9 132 $40.50 $0.10 7 24
$1.12 108 169 $41.00 $0.23 4 38
$0.63 24 83 $41.50 $0.82 5 15
$0.46 1 128 $42.00 $0.99 4 12
$0.30 6 43 $42.50 $1.71 0 1
$0.10 6 184 $43.00 $1.18 5 10
$0.10 0 17 $43.50 $1.75 1 6
$0.08 0 181 $44.00 $3.12 0 5
$0.04 1 14 $44.50 $3.60 0 1
$0.04 0 18 $45.00 $4.09 0 2
$0.03 0 5 $45.50 $4.58 0 3
$0.03 0 22 $46.00 $5.07 0 5
$0.02 0 26 $46.50 $5.56 0 3
$0.02 0 39 $47.00 $6.06 0 3
$0.01 0 10 $47.50 $6.56 0 3
$0.01 0 14 $48.00 $7.05 0 4
$0.01 0 106 $49.00 $8.05 0 5
$0.00 0 30 $50.00 $9.05 0 1
$0.00 0 8 $51.00 $10.05 0 1
$0.00 0 2 $52.00 $11.05 0 2
$0.00 0 1 $53.00 $12.04 0 2
$0.00 0 54 $54.00 $13.04 0 0
$0.00 0 1 $55.00 $14.04 0 0
$0.00 0 0 $60.00 $19.04 0 0
$0.00 0 0 $65.00 $24.04 0 0
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
$21.42 0 5 $22.50 $0.00 0 4
$18.92 0 5 $25.00 $0.00 0 0
$16.42 0 0 $27.50 $0.00 0 0
$14.92 0 13 $29.00 $0.00 0 5
$13.92 0 33 $30.00 $0.00 0 8
$12.92 0 31 $31.00 $0.00 0 0
$11.92 0 20 $32.00 $0.00 0 0
$12.15 1 21 $32.50 $0.00 0 50
$11.65 1 4 $33.00 $0.00 0 1
$9.92 0 5 $34.00 $0.00 0 4
$8.92 0 89 $35.00 $0.01 0 424
$7.93 0 85 $36.00 $0.02 0 340
$7.43 0 88 $36.50 $0.03 0 11
$6.94 0 90 $37.00 $0.03 0 68
$6.45 0 5 $37.50 $0.04 0 1,230
$5.95 0 3 $38.00 $0.05 0 79
$6.14 1 3 $38.50 $0.05 0 54
$4.96 0 7 $39.00 $0.06 0 43
$5.22 2 6 $39.50 $0.07 0 21
$4.28 15 82 $40.00 $0.20 5 1,185
$4.00 7 36 $40.50 $0.08 0 34
$3.50 1 174 $41.00 $0.09 0 61
$2.50 0 314 $41.50 $0.10 0 17
$3.10 4 109 $42.00 $0.11 0 40
$1.97 12 419 $42.50 $0.10 5 445
$1.44 19 246 $43.00 $0.28 0 13
$0.92 27 77 $43.50 $0.10 1 5
$0.43 51 200 $44.00 $0.25 2 5
$0.37 93 318 $44.50 $0.26 2 1
$0.13 73 1,433 $45.00 $1.21 0 36
$0.20 4 42 $45.50 $1.68 0 4
$0.05 0 47 $46.00 $2.16 0 3
$0.02 0 15 $46.50 $2.63 0 3
$0.16 4 153 $47.00 $2.80 2 3
$0.01 9 294 $47.50 $3.61 0 5
$0.00 0 9 $48.00 $4.11 0 2
$0.00 0 3 $49.00 $5.11 0 0
$0.03 2 1,537 $50.00 $6.11 0 0
$0.00 0 5 $51.00 $7.11 0 1
$0.00 0 1 $52.00 $7.49 2 0
$0.00 0 86 $52.50 $7.92 2 1
$0.00 0 0 $53.00 $9.11 0 0
$0.01 1 1 $54.00 $10.11 0 0
$0.00 0 84 $55.00 $11.11 0 1
$0.00 0 7 $57.50 $13.61 0 0
$0.00 0 6 $60.00 $16.11 0 0
$0.00 0 1 $62.50 $18.60 0 0
$0.00 0 2 $65.00 $21.10 0 0
$0.00 0 0 $70.00 $26.10 0 0
$0.00 0 0 $75.00 $31.10 0 0
$0.00 0 0 $80.00 $36.10 0 0
$0.00 0 0 $85.00 $41.10 0 0
Oct 23, 2026 (42个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$18.92 0 0 $25.00 $0.00 0 0
$14.92 0 0 $29.00 $0.00 0 0
$13.92 0 0 $30.00 $0.00 0 0
$12.92 0 0 $31.00 $0.01 0 0
$11.92 0 0 $32.00 $0.02 0 1
$10.92 0 0 $33.00 $0.03 0 0
$9.92 0 0 $34.00 $0.04 0 15
$8.92 0 0 $35.00 $0.06 0 42
$7.92 0 0 $36.00 $0.07 0 69
$7.42 0 0 $36.50 $0.08 0 2
$6.92 0 1 $37.00 $0.08 0 20
$6.43 0 0 $37.50 $0.09 0 3
$5.93 0 0 $38.00 $0.10 0 43
$5.43 0 0 $38.50 $0.09 3 36
$5.75 1 3 $39.00 $0.05 15 34
$4.46 0 1 $39.50 $0.07 2 1
$4.80 15 12 $40.00 $0.10 3 48
$3.53 0 0 $40.50 $0.25 0 39
$3.48 71 7 $41.00 $0.20 1 30
$2.61 0 14 $41.50 $0.26 1 0
$2.68 5 42 $42.00 $0.35 20 6
$2.40 7 35 $42.50 $0.66 0 0
$2.50 1 55 $43.00 $0.58 12 19
$1.64 55 80 $43.50 $0.80 6 13
$1.10 55 106 $44.00 $0.89 10 12
$1.17 17 17 $44.50 $1.15 2 0
$0.75 125 74 $45.00 $1.99 0 26
$0.60 26 2 $45.50 $2.35 0 0
$0.55 58 34 $46.00 $2.72 0 0
$0.44 17 6 $46.50 $3.11 0 0
$0.33 107 211 $47.00 $3.56 0 2
$0.23 7 3 $47.50 $2.98 10 0
$0.20 3 48 $48.00 $4.48 0 1
$0.16 13 3 $49.00 $5.39 0 0
$0.05 2 4 $50.00 $6.35 0 0
$0.03 0 0 $51.00 $7.32 0 0
$0.01 0 3 $52.00 $8.30 0 0
$0.01 0 4 $53.00 $9.29 0 0
$0.00 0 0 $54.00 $10.29 0 0
$0.00 0 1 $55.00 $11.29 0 0
$0.00 0 21 $60.00 $16.28 0 0
$0.00 0 0 $65.00 $21.28 0 0
Oct 30, 2026 (38个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$18.92 0 0 $25.00 $0.00 0 0
$14.92 0 0 $29.00 $0.00 0 0
$13.92 0 0 $30.00 $0.00 0 2
$12.92 0 0 $31.00 $0.00 0 2
$11.92 0 0 $32.00 $0.01 0 1
$10.92 0 0 $33.00 $0.02 0 5
$9.92 0 0 $34.00 $0.04 0 9
$8.94 0 0 $35.00 $0.08 10 38
$7.96 0 0 $36.00 $0.10 0 73
$7.47 0 0 $36.50 $0.11 0 4
$6.99 0 5 $37.00 $0.10 3 14
$6.50 0 0 $37.50 $0.14 0 17
$6.03 0 1 $38.00 $0.19 5 62
$5.57 0 0 $38.50 $0.23 0 1
$5.75 1 9 $39.00 $0.28 0 25
$4.67 0 0 $39.50 $0.33 0 1
$4.22 0 14 $40.00 $0.27 1 88
$3.83 0 0 $40.50 $0.49 0 0
$3.46 0 266 $41.00 $0.63 0 55
$3.10 0 0 $41.50 $0.77 0 0
$2.76 0 54 $42.00 $0.60 1 15
$2.43 0 0 $42.50 $1.10 0 0
$2.55 5 70 $43.00 $0.90 1 14
$2.16 1 4 $43.50 $1.48 0 0
$1.85 13 36 $44.00 $1.78 0 1
$1.40 0 0 $44.50 $2.08 0 0
$1.35 3 136 $45.00 $1.82 1 2
$1.27 4 330 $46.00 $3.00 0 0
$0.70 16 26 $47.00 $3.78 0 1
$0.59 7 27 $48.00 $4.58 0 0
$0.31 2 5 $49.00 $5.57 0 0
$0.20 15 24 $50.00 $6.56 0 2
$0.39 0 6 $51.00 $7.55 0 0
$0.38 0 13 $52.00 $8.55 0 0
$0.37 0 3 $53.00 $9.54 0 0
$0.37 0 0 $54.00 $10.53 0 0
$0.28 1 14 $55.00 $11.52 0 0
$0.33 0 1 $60.00 $16.49 0 0
Nov 6, 2026 (39个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$18.92 0 0 $25.00 $0.00 0 0
$14.92 0 0 $29.00 $0.04 0 0
$13.94 0 0 $30.00 $0.06 0 2
$12.97 0 0 $31.00 $0.10 0 4
$12.02 0 0 $32.00 $0.16 0 7
$11.09 0 0 $33.00 $0.23 0 20
$10.18 0 0 $34.00 $0.30 4 10
$9.29 0 0 $35.00 $0.44 0 14
$8.42 0 0 $36.00 $0.57 0 10
$7.54 0 0 $37.00 $0.69 0 4
$6.75 0 1 $38.00 $0.90 0 2
$6.00 0 11 $39.00 $1.15 0 1
$0.00 0 0 $39.50 $0.00 0 0
$5.27 0 3 $40.00 $1.25 49 77
$0.00 0 0 $40.50 $0.00 0 0
$4.95 1 21 $41.00 $1.75 0 3
$0.00 0 0 $41.50 $0.00 0 0
$4.02 0 10 $42.00 $2.17 0 16
$0.00 0 0 $42.50 $0.00 0 0
$3.30 3 11 $43.00 $2.59 0 10
$0.00 0 0 $43.50 $0.00 0 0
$3.28 1 23 $44.00 $3.15 0 14
$0.00 0 0 $44.50 $0.00 0 0
$2.74 93 68 $45.00 $3.70 0 21
$0.00 0 0 $45.50 $0.00 0 0
$2.23 0 16 $46.00 $4.37 0 14
$0.00 0 0 $46.50 $0.00 0 0
$1.90 0 12 $47.00 $5.05 0 1
$0.00 0 0 $47.50 $0.00 0 0
$1.80 4 103 $48.00 $5.72 0 0
$1.65 1 32 $49.00 $6.43 0 0
$1.20 93 72 $50.00 $7.24 0 1
$0.91 10 1 $51.00 $8.06 0 0
$0.76 41 0 $52.00 $8.88 0 0
$0.70 1 0 $53.00 $9.81 0 1
$0.00 0 0 $54.00 $0.00 0 0
$0.65 0 0 $55.00 $11.78 0 0
$0.57 0 0 $60.00 $16.69 0 0
$0.00 0 0 $65.00 $0.00 0 0
Nov 13, 2026 (26个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$18.92 0 0 $25.00 $0.01 0 0
$14.93 0 0 $29.00 $0.05 0 0
$13.95 0 0 $30.00 $0.08 0 0
$12.98 0 0 $31.00 $0.13 0 0
$12.04 0 1 $32.00 $0.19 0 20
$11.11 0 1 $33.00 $0.27 0 38
$10.22 0 2 $34.00 $0.40 1 7
$9.39 0 0 $35.00 $0.50 1 91
$8.57 0 2 $36.00 $0.73 0 1
$7.74 0 8 $37.00 $0.77 3 1
$6.92 0 1 $38.00 $0.90 4 1
$6.21 0 0 $39.00 $1.15 1 1
$5.49 0 3 $40.00 $1.66 0 2
$4.86 0 2 $41.00 $2.03 0 10
$4.26 0 6 $42.00 $2.43 0 2
$3.73 0 5 $43.00 $2.50 1 1
$3.23 0 5 $44.00 $3.39 0 0
$3.12 7 27 $45.00 $3.55 1 1
$2.67 5 10 $46.00 $4.10 1 2
$2.50 2 5 $47.00 $5.18 0 2
$1.73 0 18 $48.00 $5.89 0 0
$1.48 0 5 $49.00 $6.63 0 0
$1.45 1 5 $50.00 $7.37 0 0
$1.45 1 4 $51.00 $8.11 0 0
$0.90 10 0 $52.00 $9.01 0 0
$0.56 0 0 $55.00 $11.70 0 0

期权链仅覆盖最近6个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 15:13，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 20:02:15 · 仅供参考，不构成投资建议，也未考虑您的具体情况。

先进汽车零部件 讨论区 0 条评论

发表评论