第一麦哲斯蒂银业
AG
15.98
-0.11
-0.68%
第一麦哲斯蒂银业
US · AG
#1597 按市值排名
上市于 1970
15.98
-0.11
-0.68%
实时 - 追踪5344个代码 - 心跳于352秒前
· 2026-10-16 20:01
✦ 今日期权资金流向
看跌占优
9692 11230
■ 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59.89%——对应一个标准差的波动区间大约为$13.38–$18.58。
期权隐含区间（约68%概率），27天
$13.38现价 $15.98$18.58
分析师目标价区间（约12个月）
$22.50均值 $25.00$27.00
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 23 $16.00 | 看跌 | $0.43 | 3,574 | 335 | 47.85% |
| Oct 30 $17.00 | 看涨 | $0.31 | 3,187 | 376 | 58.61% |
| Oct 23 $15.00 | 看跌 | $0.12 | 2,282 | 183 | 57.12% |
| Oct 9 $18.00 | 看跌 | $1.07 | 2,076 | 1,372 | 138.76% |
| Oct 23 $16.00 | 看涨 | $0.48 | 2,023 | 406 | 53.46% |
| Oct 9 $17.00 | 看涨 | $0.20 | 821 | 607 | 74.09% |
| Oct 9 $18.50 | 看跌 | $1.88 | 441 | 290 | 226.64% |
| Oct 16 $16.00 | 看涨 | $0.38 | 431 | 2,847 | 70.98% |
| Oct 23 $17.00 | 看涨 | $0.12 | 372 | 2,259 | 49.18% |
| Oct 9 $17.50 | 看涨 | $0.05 | 351 | 1,437 | 86.31% |
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 (33个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $11.96 | 5 | 12 | $5.00 | $0.11 | 4 | 0 |
| $6.95 | 4 | 3 | $10.00 | $0.15 | 4 | 4 |
| $5.78 | 1 | 5 | $11.00 | $0.00 | 0 | 4 |
| $4.80 | 4 | 12 | $12.00 | $0.00 | 0 | 1 |
| $3.95 | 31 | 7 | $13.00 | $0.00 | 0 | 1 |
| $3.52 | 30 | 1 | $13.50 | $0.00 | 0 | 0 |
| $2.66 | 0 | 6 | $14.00 | $0.00 | 0 | 1 |
| $2.45 | 2 | 5 | $14.50 | $0.00 | 0 | 1 |
| $1.98 | 34 | 81 | $15.00 | $0.01 | 3 | 82 |
| $1.53 | 14 | 3 | $15.50 | $0.01 | 0 | 45 |
| $0.96 | 5 | 106 | $16.00 | $0.02 | 61 | 163 |
| $0.47 | 27 | 503 | $16.50 | $0.06 | 29 | 572 |
| $0.20 | 821 | 607 | $17.00 | $0.20 | 148 | 1,042 |
| $0.05 | 351 | 1,437 | $17.50 | $0.57 | 32 | 618 |
| $0.02 | 200 | 2,123 | $18.00 | $1.07 | 2,076 | 1,372 |
| $0.01 | 39 | 1,193 | $18.50 | $1.88 | 441 | 290 |
| $0.02 | 3 | 1,506 | $19.00 | $1.92 | 92 | 149 |
| $0.01 | 4 | 135 | $19.50 | $2.94 | 1 | 1 |
| $0.01 | 0 | 925 | $20.00 | $3.65 | 55 | 23 |
| $0.01 | 0 | 646 | $20.50 | $4.65 | 35 | 22 |
| $0.03 | 2 | 284 | $21.00 | $4.35 | 0 | 3 |
| $0.00 | 0 | 269 | $21.50 | $5.60 | 264 | 176 |
| $0.00 | 0 | 903 | $22.00 | $6.75 | 32 | 19 |
| $0.11 | 1 | 146 | $22.50 | $7.15 | 18 | 10 |
| $0.06 | 1 | 73 | $23.00 | $6.47 | 2 | 1 |
| $0.00 | 0 | 75 | $23.50 | $6.95 | 2 | 0 |
| $0.00 | 0 | 69 | $24.00 | $7.38 | 1 | 0 |
| $0.00 | 0 | 64 | $24.50 | $7.85 | 0 | 2 |
| $0.00 | 0 | 80 | $25.00 | $8.35 | 0 | 4 |
| $0.00 | 0 | 29 | $25.50 | $8.85 | 0 | 0 |
| $0.02 | 2 | 116 | $26.00 | $9.35 | 0 | 2 |
| $0.01 | 4 | 10 | $27.00 | $10.35 | 0 | 0 |
| $0.01 | 2 | 391 | $30.00 | $13.35 | 0 | 0 |
Oct 16, 2026 (51个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $15.34 | 7 | 149 | $1.00 | $0.00 | 0 | 0 |
| $14.34 | 7 | 45 | $2.00 | $0.00 | 0 | 2 |
| $13.09 | 0 | 25 | $3.00 | $0.00 | 0 | 2 |
| $12.09 | 0 | 31 | $4.00 | $0.00 | 0 | 0 |
| $11.09 | 0 | 81 | $5.00 | $0.00 | 0 | 0 |
| $10.09 | 0 | 62 | $6.00 | $0.00 | 0 | 2 |
| $9.09 | 0 | 31 | $7.00 | $0.00 | 0 | 27 |
| $8.09 | 0 | 37 | $8.00 | $0.00 | 0 | 122 |
| $7.09 | 0 | 29 | $9.00 | $0.00 | 0 | 121 |
| $6.09 | 0 | 41 | $10.00 | $0.00 | 0 | 158 |
| $5.09 | 0 | 30 | $11.00 | $0.00 | 0 | 72 |
| $4.09 | 0 | 87 | $12.00 | $0.00 | 0 | 212 |
| $3.27 | 3 | 686 | $13.00 | $0.00 | 0 | 282 |
| $2.59 | 0 | 14 | $13.50 | $0.00 | 0 | 3 |
| $2.09 | 0 | 211 | $14.00 | $0.00 | 0 | 2,436 |
| $1.59 | 0 | 17 | $14.50 | $0.00 | 0 | 19 |
| $1.38 | 14 | 535 | $15.00 | $0.02 | 2 | 3,377 |
| $0.87 | 69 | 551 | $15.50 | $0.03 | 5 | 392 |
| $0.38 | 431 | 2,847 | $16.00 | $0.03 | 20 | 5,490 |
| $0.08 | 51 | 799 | $16.50 | $0.28 | 31 | 1,083 |
| $0.01 | 102 | 8,997 | $17.00 | $0.80 | 16 | 3,063 |
| $0.01 | 31 | 728 | $17.50 | $1.26 | 5 | 913 |
| $0.01 | 3 | 13,492 | $18.00 | $1.74 | 5 | 5,799 |
| $0.00 | 0 | 4,540 | $18.50 | $2.41 | 0 | 103 |
| $0.02 | 21 | 3,971 | $19.00 | $2.68 | 10 | 2,249 |
| $0.00 | 0 | 709 | $19.50 | $3.31 | 1 | 585 |
| $0.01 | 36 | 7,433 | $20.00 | $3.98 | 62 | 2,349 |
| $0.00 | 0 | 1,146 | $20.50 | $4.33 | 1 | 60 |
| $0.00 | 0 | 5,356 | $21.00 | $4.91 | 0 | 235 |
| $0.00 | 0 | 43 | $21.50 | $5.41 | 0 | 1 |
| $0.01 | 6 | 2,720 | $22.00 | $5.91 | 0 | 60 |
| $0.00 | 0 | 144 | $22.50 | $6.41 | 0 | 0 |
| $0.00 | 0 | 5,431 | $23.00 | $7.15 | 1 | 35 |
| $0.00 | 0 | 64 | $23.50 | $7.68 | 1 | 0 |
| $0.01 | 3 | 3,636 | $24.00 | $8.11 | 1 | 45 |
| $0.00 | 0 | 20 | $24.50 | $8.41 | 0 | 0 |
| $0.00 | 0 | 14,495 | $25.00 | $8.91 | 0 | 3 |
| $0.00 | 0 | 2,139 | $26.00 | $9.91 | 0 | 0 |
| $0.00 | 0 | 5,694 | $27.00 | $10.91 | 0 | 0 |
| $0.00 | 0 | 3,549 | $28.00 | $11.91 | 0 | 1 |
| $0.00 | 0 | 721 | $29.00 | $12.91 | 0 | 0 |
| $0.01 | 26 | 19,091 | $30.00 | $14.50 | 1 | 0 |
| $0.00 | 0 | 1,335 | $31.00 | $15.45 | 1 | 0 |
| $0.00 | 0 | 1,370 | $32.00 | $15.91 | 0 | 1 |
| $0.00 | 0 | 1,613 | $33.00 | $16.91 | 0 | 0 |
| $0.00 | 0 | 1,611 | $34.00 | $17.91 | 0 | 0 |
| $0.00 | 0 | 742 | $35.00 | $18.91 | 0 | 0 |
| $0.00 | 0 | 639 | $36.00 | $19.91 | 0 | 0 |
| $0.00 | 0 | 194 | $37.00 | $20.91 | 0 | 0 |
| $0.00 | 0 | 1,219 | $38.00 | $21.91 | 0 | 0 |
| $0.00 | 0 | 64,192 | $40.00 | $23.91 | 0 | 0 |
Oct 23, 2026 (33个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $11.09 | 0 | 1 | $5.00 | $0.00 | 0 | 0 |
| $6.09 | 0 | 0 | $10.00 | $0.00 | 0 | 0 |
| $5.09 | 0 | 0 | $11.00 | $0.00 | 0 | 0 |
| $4.09 | 0 | 20 | $12.00 | $0.00 | 0 | 1 |
| $3.09 | 0 | 1 | $13.00 | $0.00 | 0 | 8 |
| $2.59 | 0 | 1 | $13.50 | $0.01 | 0 | 47 |
| $2.11 | 0 | 204 | $14.00 | $0.07 | 1 | 2,142 |
| $1.63 | 0 | 25 | $14.50 | $0.06 | 0 | 28 |
| $1.15 | 20 | 67 | $15.00 | $0.12 | 2,282 | 183 |
| $0.71 | 29 | 96 | $15.50 | $0.22 | 61 | 197 |
| $0.48 | 2,023 | 406 | $16.00 | $0.43 | 3,574 | 335 |
| $0.25 | 304 | 380 | $16.50 | $0.86 | 65 | 396 |
| $0.12 | 372 | 2,259 | $17.00 | $1.11 | 94 | 442 |
| $0.07 | 99 | 71 | $17.50 | $1.57 | 125 | 201 |
| $0.04 | 88 | 284 | $18.00 | $2.23 | 99 | 368 |
| $0.05 | 0 | 115 | $18.50 | $2.48 | 0 | 140 |
| $0.02 | 3 | 452 | $19.00 | $2.97 | 0 | 24 |
| $0.03 | 4 | 184 | $19.50 | $3.46 | 0 | 39 |
| $0.02 | 10 | 267 | $20.00 | $3.80 | 1 | 59 |
| $0.02 | 0 | 74 | $20.50 | $4.45 | 0 | 12 |
| $0.04 | 1 | 140 | $21.00 | $4.95 | 0 | 0 |
| $0.03 | 1 | 75 | $21.50 | $5.45 | 0 | 0 |
| $0.02 | 0 | 249 | $22.00 | $5.94 | 0 | 0 |
| $0.02 | 0 | 57 | $22.50 | $6.44 | 0 | 1 |
| $0.02 | 0 | 38 | $23.00 | $6.94 | 0 | 0 |
| $0.02 | 0 | 8 | $23.50 | $7.44 | 0 | 0 |
| $0.02 | 0 | 31 | $24.00 | $7.94 | 0 | 0 |
| $0.02 | 0 | 36 | $24.50 | $8.44 | 0 | 0 |
| $0.09 | 1 | 29 | $25.00 | $8.94 | 0 | 0 |
| $0.02 | 0 | 56 | $25.50 | $9.44 | 0 | 0 |
| $0.01 | 43 | 189 | $26.00 | $10.12 | 2 | 0 |
| $0.03 | 1 | 13 | $27.00 | $10.93 | 0 | 0 |
| $0.01 | 0 | 68 | $30.00 | $14.05 | 2 | 0 |
Oct 30, 2026 (34个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $11.14 | 0 | 1 | $5.00 | $0.00 | 0 | 0 |
| $6.15 | 0 | 0 | $10.00 | $0.00 | 0 | 0 |
| $5.15 | 0 | 0 | $11.00 | $0.00 | 0 | 0 |
| $4.15 | 0 | 5 | $12.00 | $0.00 | 0 | 0 |
| $3.18 | 0 | 2 | $13.00 | $0.03 | 0 | 72 |
| $2.70 | 0 | 2 | $13.50 | $0.04 | 1 | 57 |
| $2.23 | 0 | 2 | $14.00 | $0.10 | 133 | 87 |
| $1.79 | 0 | 3 | $14.50 | $0.17 | 14 | 117 |
| $1.43 | 0 | 205 | $15.00 | $0.27 | 30 | 125 |
| $1.09 | 0 | 12 | $15.50 | $0.40 | 22 | 978 |
| $0.63 | 31 | 113 | $16.00 | $0.66 | 58 | 809 |
| $0.21 | 25 | 29 | $16.50 | $1.00 | 7 | 783 |
| $0.31 | 3,187 | 376 | $17.00 | $1.85 | 2 | 718 |
| $0.17 | 19 | 129 | $17.50 | $1.43 | 102 | 360 |
| $0.14 | 50 | 3,659 | $18.00 | $2.25 | 323 | 271 |
| $0.10 | 162 | 318 | $18.50 | $2.45 | 0 | 401 |
| $0.08 | 36 | 151 | $19.00 | $2.94 | 0 | 117 |
| $0.04 | 45 | 203 | $19.50 | $2.96 | 1 | 16 |
| $0.04 | 3 | 497 | $20.00 | $4.02 | 2 | 40 |
| $0.06 | 3 | 476 | $20.50 | $4.41 | 0 | 3 |
| $0.04 | 5 | 2,275 | $21.00 | $4.91 | 0 | 16 |
| $0.01 | 0 | 110 | $21.50 | $5.41 | 0 | 16 |
| $0.01 | 0 | 209 | $22.00 | $5.91 | 0 | 0 |
| $0.09 | 5 | 79 | $22.50 | $6.24 | 2 | 2 |
| $0.00 | 0 | 267 | $23.00 | $6.91 | 0 | 0 |
| $0.00 | 0 | 8 | $23.50 | $7.41 | 0 | 0 |
| $0.00 | 0 | 160 | $24.00 | $7.91 | 0 | 0 |
| $0.00 | 0 | 118 | $24.50 | $8.41 | 0 | 0 |
| $0.00 | 0 | 165 | $25.00 | $8.91 | 0 | 0 |
| $0.00 | 0 | 414 | $25.50 | $9.41 | 0 | 0 |
| $0.00 | 0 | 7 | $26.00 | $9.91 | 0 | 0 |
| $0.00 | 0 | 964 | $26.50 | $10.41 | 0 | 0 |
| $0.00 | 0 | 0 | $27.00 | $10.91 | 0 | 0 |
| $0.00 | 0 | 800 | $30.00 | $13.91 | 0 | 0 |
Nov 6, 2026 (32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 | $5.00 | $0.00 | 0 | 0 |
| $6.03 | 10 | 5 | $10.00 | $0.00 | 0 | 0 |
| $5.59 | 0 | 0 | $10.50 | $0.01 | 0 | 0 |
| $5.09 | 0 | 0 | $11.00 | $0.01 | 0 | 0 |
| $4.12 | 0 | 2 | $12.00 | $0.04 | 0 | 11 |
| $3.18 | 0 | 4 | $13.00 | $0.08 | 3 | 50 |
| $0.00 | 0 | 0 | $13.50 | $0.00 | 0 | 0 |
| $2.31 | 0 | 1 | $14.00 | $0.24 | 0 | 105 |
| $1.85 | 1 | 3 | $14.50 | $0.23 | 2 | 21 |
| $1.54 | 1 | 2 | $15.00 | $0.45 | 67 | 75 |
| $1.32 | 31 | 35 | $15.50 | $0.69 | 79 | 118 |
| $0.82 | 36 | 69 | $16.00 | $0.92 | 22 | 43 |
| $0.64 | 55 | 17 | $16.50 | $1.22 | 11 | 45 |
| $0.52 | 105 | 281 | $17.00 | $1.48 | 17 | 140 |
| $0.40 | 39 | 169 | $17.50 | $1.86 | 32 | 46 |
| $0.31 | 20 | 53 | $18.00 | $2.29 | 4 | 20 |
| $0.18 | 166 | 31 | $18.50 | $2.78 | 161 | 68 |
| $0.15 | 7 | 94 | $19.00 | $3.10 | 0 | 21 |
| $0.18 | 1 | 86 | $19.50 | $3.57 | 0 | 7 |
| $0.13 | 0 | 262 | $20.00 | $4.07 | 2 | 9 |
| $0.11 | 2 | 238 | $20.50 | $4.52 | 0 | 13 |
| $0.15 | 1 | 55 | $21.00 | $5.00 | 0 | 2 |
| $0.10 | 3 | 67 | $21.50 | $5.49 | 0 | 0 |
| $0.10 | 1 | 122 | $22.00 | $5.99 | 0 | 32 |
| $0.07 | 0 | 14 | $22.50 | $6.48 | 0 | 0 |
| $0.06 | 0 | 7 | $23.00 | $6.97 | 0 | 5 |
| $0.06 | 0 | 9 | $23.50 | $7.47 | 0 | 0 |
| $0.05 | 0 | 21 | $24.00 | $7.96 | 0 | 0 |
| $0.05 | 0 | 50 | $24.50 | $8.46 | 0 | 0 |
| $0.04 | 0 | 98 | $25.00 | $8.95 | 0 | 0 |
| $0.04 | 0 | 6 | $26.00 | $9.94 | 0 | 0 |
| $0.02 | 0 | 1 | $30.00 | $13.93 | 0 | 0 |
Nov 13, 2026 (31个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $6.15 | 0 | 0 | $10.00 | $0.01 | 0 | 0 |
| $5.66 | 0 | 0 | $10.50 | $0.02 | 0 | 0 |
| $5.17 | 0 | 0 | $11.00 | $0.03 | 0 | 0 |
| $4.21 | 0 | 0 | $12.00 | $0.07 | 0 | 11 |
| $3.75 | 0 | 0 | $12.50 | $0.08 | 7 | 48 |
| $3.28 | 0 | 0 | $13.00 | $0.11 | 134 | 46 |
| $2.85 | 0 | 0 | $13.50 | $0.20 | 6 | 4 |
| $2.42 | 0 | 25 | $14.00 | $0.29 | 4 | 10 |
| $2.00 | 0 | 0 | $14.50 | $0.40 | 1 | 10 |
| $1.62 | 8 | 33 | $15.00 | $0.53 | 21 | 68 |
| $1.28 | 85 | 63 | $15.50 | $0.72 | 0 | 38 |
| $1.05 | 84 | 36 | $16.00 | $1.05 | 63 | 25 |
| $0.83 | 14 | 551 | $16.50 | $1.23 | 0 | 45 |
| $0.65 | 23 | 71 | $17.00 | $1.70 | 1 | 40 |
| $0.52 | 10 | 760 | $17.50 | $2.04 | 64 | 93 |
| $0.43 | 4 | 23 | $18.00 | $2.35 | 58 | 26 |
| $0.30 | 8 | 4 | $18.50 | $2.79 | 2 | 14 |
| $0.24 | 1 | 71 | $19.00 | $3.09 | 0 | 13 |
| $0.23 | 1 | 77 | $19.50 | $3.55 | 0 | 5 |
| $0.16 | 0 | 167 | $20.00 | $4.20 | 3 | 10 |
| $0.11 | 3 | 45 | $20.50 | $4.48 | 0 | 0 |
| $0.11 | 3 | 56 | $21.00 | $4.96 | 0 | 1 |
| $0.09 | 0 | 4 | $21.50 | $5.46 | 0 | 0 |
| $0.10 | 1 | 10 | $22.00 | $5.95 | 0 | 5 |
| $0.12 | 1 | 58 | $22.50 | $6.45 | 0 | 0 |
| $0.08 | 0 | 9 | $23.00 | $6.94 | 0 | 4 |
| $0.07 | 0 | 2 | $23.50 | $7.44 | 0 | 0 |
| $0.07 | 0 | 5 | $24.00 | $7.94 | 0 | 0 |
| $0.06 | 0 | 17 | $25.00 | $8.93 | 0 | 0 |
| $0.06 | 0 | 0 | $26.00 | $9.92 | 0 | 0 |
| $0.04 | 0 | 4 | $30.00 | $13.91 | 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 13:59，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 20:01:08 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
第一麦哲斯蒂银业 讨论区 0 条评论