Skip to content

安霸

US · AMBA #2485 按市值排名 上市于 1970
61.70 -1.65 -2.60%
实时 - 追踪5344个代码 - 心跳于253秒前 · 2026-10-16 20:02

✦ 今日期权资金流向

看涨占优
5021 2623
■ 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77.56%——对应一个标准差的波动区间大约为$48.68–$74.72。

期权隐含区间（约68%概率），27天
$48.68现价 $61.70$74.72
分析师目标价区间（约12个月）
$65.00均值 $91.33$120.00

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 $64.00 看涨 $2.00 1,237 11 84.32%
Oct 23 $58.00 看跌 $1.30 1,048 25 95.76%
Oct 30 $65.00 看涨 $1.15 878 45 80.01%
Oct 30 $70.00 看涨 $1.75 514 76 82.08%
Oct 23 $100.00 看涨 $0.11 500 2 169.73%
Oct 23 $70.00 看涨 $0.85 494 302 104.14%
Oct 23 $60.00 看跌 $2.10 473 49 110.01%
Oct 23 $62.00 看涨 $3.29 246 0 96.73%
Oct 23 $62.00 看跌 $3.39 245 35 99.63%
Oct 30 $72.00 看涨 $0.75 202 297 113.31%

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 (44个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$20.51 0 0 $45.00 $0.00 0 15
$15.51 0 0 $50.00 $0.00 0 17
$11.20 56 1 $52.00 $0.00 0 21
$9.72 29 3 $53.00 $0.00 0 5
$8.80 3 6 $54.00 $0.00 0 10
$8.29 2 6 $55.00 $0.07 2 47
$7.37 2 6 $56.00 $0.13 21 147
$4.90 2 14 $57.00 $0.01 1 8
$3.97 1 9 $58.00 $0.13 2 78
$6.52 0 24 $59.00 $0.01 0 5
$5.54 0 5 $60.00 $0.55 1 43
$4.59 0 6 $61.00 $0.25 1 61
$3.68 0 0 $62.00 $1.44 6 105
$0.65 8 12 $63.00 $1.60 17 95
$0.62 23 4 $64.00 $2.15 65 676
$1.73 0 32 $65.00 $2.74 59 725
$0.25 1 19 $66.00 $3.10 14 83
$0.06 27 23 $67.00 $3.79 1 32
$0.40 2 53 $68.00 $3.26 0 87
$0.05 46 221 $69.00 $3.95 0 42
$0.65 10 260 $70.00 $7.30 13 81
$0.10 73 135 $71.00 $6.57 1 78
$0.05 149 88 $72.00 $6.83 0 3
$0.25 0 40 $73.00 $7.80 0 1
$0.05 1 85 $74.00 $8.78 0 235
$0.18 2 820 $75.00 $9.75 0 2
$0.15 0 78 $76.00 $10.72 0 0
$0.12 0 247 $77.00 $11.70 0 0
$0.05 3 153 $78.00 $12.69 0 0
$0.09 0 16 $79.00 $13.68 0 0
$0.05 40 741 $80.00 $14.68 0 0
$0.06 0 40 $81.00 $15.67 0 1
$0.05 0 20 $82.00 $16.67 0 1
$0.04 0 42 $83.00 $17.67 0 0
$0.03 0 8 $84.00 $18.67 0 0
$0.02 0 78 $85.00 $19.67 0 0
$0.01 0 1 $86.00 $20.67 0 0
$0.01 0 0 $87.00 $21.67 0 0
$0.01 0 56 $88.00 $22.67 0 0
$0.01 0 0 $89.00 $23.67 0 0
$0.00 0 83 $90.00 $24.67 0 0
$0.00 0 41 $95.00 $29.67 0 0
$0.00 0 40 $100.00 $34.67 0 0
$0.00 0 21 $105.00 $39.67 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
$23.35 0 0 $40.00 $0.00 0 27
$20.85 0 0 $42.50 $0.00 0 11
$18.35 0 0 $45.00 $0.00 0 28
$15.85 0 0 $47.50 $0.00 0 33
$13.35 0 7 $50.00 $0.00 0 1,066
$11.35 0 7 $52.00 $0.01 0 0
$10.35 0 19 $53.00 $0.02 0 0
$9.36 0 24 $54.00 $0.04 0 89
$8.39 0 22 $55.00 $0.07 0 579
$7.44 0 11 $56.00 $0.13 0 15
$4.70 8 9 $57.00 $0.20 0 6
$6.04 0 1 $57.50 $0.03 2 17
$5.57 0 0 $58.00 $0.27 0 25
$4.65 0 5 $59.00 $0.10 1 103
$3.72 0 75 $60.00 $0.06 66 1,388
$2.95 0 2 $61.00 $0.25 2 152
$2.44 0 54 $62.00 $0.40 4 249
$0.70 1 59 $62.50 $0.91 106 845
$1.93 0 6 $63.00 $1.56 23 381
$0.20 5 17 $64.00 $2.24 0 316
$0.05 43 839 $65.00 $3.17 32 1,275
$0.01 10 54 $66.00 $3.70 1 259
$0.53 0 21 $67.00 $4.23 0 60
$0.05 3 491 $67.50 $4.66 0 157
$0.38 0 142 $68.00 $5.09 0 55
$1.85 1 227 $69.00 $5.96 0 38
$0.06 3 6,284 $70.00 $7.85 21 322
$0.14 0 71 $71.00 $7.85 0 14
$0.01 4 155 $72.00 $8.84 0 7
$0.12 0 329 $72.50 $9.33 0 23
$0.05 1 80 $73.00 $9.82 0 0
$0.10 0 86 $74.00 $10.80 0 9
$0.15 2 3,906 $75.00 $11.79 0 35
$0.07 0 99 $76.00 $12.77 0 5
$0.05 0 50 $77.00 $13.76 0 5
$0.04 0 63 $77.50 $14.25 0 1
$0.03 0 50 $78.00 $14.74 0 0
$0.02 0 0 $79.00 $15.73 0 0
$0.03 6 1,243 $80.00 $16.72 0 2
$0.01 0 3 $81.00 $17.72 0 0
$0.01 0 5 $82.00 $18.71 0 0
$0.01 0 64 $82.50 $19.21 0 0
$0.00 0 0 $84.00 $20.71 0 0
$0.00 0 396 $85.00 $21.71 0 0
$0.00 0 0 $86.00 $22.71 0 0
$0.00 0 0 $87.00 $23.71 0 0
$0.00 0 547 $90.00 $26.71 0 0
$0.00 0 66 $95.00 $31.71 0 0
$0.00 0 33 $100.00 $36.71 0 0
$0.00 0 9 $105.00 $41.70 0 0
$0.00 0 240 $110.00 $46.70 0 0
$0.00 0 0 $115.00 $51.70 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
$18.35 0 0 $45.00 $0.01 0 1
$13.35 0 1 $50.00 $0.08 0 178
$11.27 3 1 $51.00 $0.11 0 0
$10.32 7 1 $52.00 $0.17 0 6
$9.60 4 0 $53.00 $0.25 0 9
$9.45 0 0 $54.00 $0.35 0 125
$8.54 0 0 $55.00 $0.45 3 111
$7.63 0 0 $56.00 $1.02 2 9
$6.00 5 0 $57.00 $1.03 10 61
$5.70 6 0 $58.00 $1.30 1,048 25
$5.07 0 0 $59.00 $1.07 0 15
$4.10 10 3 $60.00 $2.10 473 49
$2.65 20 11 $61.00 $2.70 16 9
$3.29 246 0 $62.00 $3.39 245 35
$2.80 9 12 $63.00 $3.00 2 143
$2.00 1,237 11 $64.00 $4.66 16 22
$1.85 38 134 $65.00 $5.00 27 66
$1.30 2 5 $66.00 $4.68 0 2
$0.80 11 34 $67.00 $5.85 2 155
$1.06 5 118 $68.00 $6.38 0 9
$1.10 2 24 $69.00 $7.23 0 1
$0.85 494 302 $70.00 $9.11 14 5
$0.85 0 91 $71.00 $9.66 2 0
$0.70 0 25 $72.00 $9.77 0 0
$0.55 0 7 $73.00 $10.62 0 0
$0.41 0 19 $74.00 $11.49 0 1
$0.35 75 31 $75.00 $12.38 0 17
$0.25 0 3 $76.00 $13.32 0 1
$0.19 0 16 $77.00 $14.27 0 0
$0.15 0 4 $78.00 $15.22 0 1
$0.12 0 5 $79.00 $16.19 0 0
$0.51 18 37 $80.00 $17.16 0 0
$0.07 0 3 $81.00 $18.14 0 0
$0.05 0 0 $82.00 $19.12 0 0
$0.04 0 4 $83.00 $20.11 0 0
$0.03 0 0 $84.00 $21.10 0 0
$0.17 1 146 $85.00 $22.09 0 0
$0.02 0 0 $86.00 $23.08 0 0
$0.01 0 12 $90.00 $27.07 0 0
$0.00 0 2 $95.00 $32.06 0 0
$0.11 500 2 $100.00 $37.05 0 0
$0.00 0 125 $105.00 $42.05 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
$18.35 0 0 $45.00 $0.15 190 4
$13.44 0 0 $50.00 $0.45 2 29
$12.55 0 0 $51.00 $0.54 1 0
$11.67 0 0 $52.00 $0.70 0 3
$10.80 0 0 $53.00 $1.33 1 1
$9.94 0 0 $54.00 $0.85 6 0
$9.08 0 0 $55.00 $1.80 2 2
$8.22 0 0 $56.00 $1.02 1 1
$7.36 0 1 $57.00 $1.25 13 35
$6.51 0 1 $58.00 $1.63 0 21
$5.74 0 0 $59.00 $2.35 16 18
$4.97 0 1 $60.00 $2.70 4 58
$3.80 29 8 $61.00 $2.49 1 8
$3.50 42 16 $62.00 $3.55 10 67
$2.80 16 18 $63.00 $3.55 1 17
$3.12 0 15 $64.00 $4.80 2 29
$1.15 878 45 $65.00 $5.60 1 145
$2.50 0 66 $66.00 $5.69 0 53
$2.20 0 33 $67.00 $6.39 0 17
$1.91 0 50 $68.00 $7.10 0 18
$1.62 0 99 $69.00 $8.65 10 25
$1.75 514 76 $70.00 $9.55 11 29
$1.25 0 73 $71.00 $9.44 0 1
$0.75 202 297 $72.00 $10.37 0 2
$1.12 0 74 $73.00 $11.31 0 1
$1.07 0 65 $74.00 $12.26 0 0
$1.02 0 225 $75.00 $13.21 0 6
$0.97 0 17 $76.00 $14.16 0 0
$0.92 0 17 $77.00 $15.11 0 0
$0.87 0 28 $78.00 $16.06 0 0
$0.82 0 5 $79.00 $17.01 0 0
$0.77 0 50 $80.00 $17.95 0 2
$0.72 0 1 $81.00 $18.90 0 0
$0.67 0 1 $82.00 $19.85 0 0
$0.52 0 5 $85.00 $22.70 0 0
$0.28 0 10 $90.00 $27.46 0 0
$0.15 0 1 $95.00 $32.32 0 0
$0.08 0 2 $100.00 $37.24 0 0
Nov 6, 2026 (38个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$18.83 0 0 $45.00 $0.96 0 3
$12.48 6 0 $50.00 $1.20 0 19
$13.06 0 0 $51.00 $1.24 0 3
$12.09 0 0 $52.00 $1.29 0 0
$11.13 0 0 $53.00 $1.34 0 0
$10.17 0 0 $54.00 $1.38 0 1
$9.24 0 0 $55.00 $1.47 0 9
$8.32 0 0 $56.00 $1.56 0 6
$7.62 0 1 $57.00 $1.87 0 3
$7.00 0 0 $58.00 $2.27 0 4
$6.38 0 0 $59.00 $3.87 4 16
$5.77 0 2 $60.00 $3.86 2 18
$5.16 0 0 $61.00 $3.48 0 31
$4.65 0 0 $62.00 $3.98 0 14
$4.22 0 4 $63.00 $4.56 0 24
$3.79 0 1 $64.00 $5.13 0 14
$3.80 1 0 $65.00 $5.71 0 1
$2.70 1 0 $66.00 $6.35 0 2
$2.73 0 2 $67.00 $7.08 0 1
$2.47 0 7 $68.00 $7.82 0 1
$2.00 13 14 $69.00 $8.61 0 0
$1.48 1 25 $70.00 $9.40 0 1
$1.83 0 2 $71.00 $10.19 0 0
$1.62 0 0 $72.00 $10.98 0 0
$1.43 0 2 $73.00 $11.79 0 0
$1.42 0 50 $74.00 $12.78 0 0
$0.83 1 8 $75.00 $13.77 0 0
$1.40 0 2 $76.00 $14.76 0 0
$1.39 0 3 $77.00 $15.75 0 0
$1.38 0 3 $78.00 $16.74 0 0
$1.38 0 0 $79.00 $17.73 0 0
$1.37 0 0 $80.00 $18.72 0 0
$1.36 0 2 $81.00 $19.70 0 0
$1.35 0 1 $82.00 $20.69 0 0
$1.32 0 21 $85.00 $23.66 0 0
$1.28 0 0 $90.00 $28.60 0 0
$1.23 0 0 $95.00 $33.55 0 0
$1.19 0 0 $100.00 $38.49 0 0
Nov 13, 2026 (38个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$18.42 0 0 $45.00 $0.56 0 3
$13.80 0 0 $50.00 $0.90 1 3
$12.88 0 0 $51.00 $1.21 0 0
$11.97 0 0 $52.00 $1.32 0 0
$11.06 0 0 $53.00 $1.43 0 0
$10.15 0 0 $54.00 $1.53 0 0
$9.24 0 2 $55.00 $1.64 0 3
$8.42 0 2 $56.00 $1.85 0 1
$7.74 0 2 $57.00 $2.20 0 20
$7.23 0 0 $58.00 $2.72 0 26
$6.73 0 4 $59.00 $3.59 1 2
$6.24 0 5 $60.00 $4.05 1 3
$5.74 0 2 $61.00 $4.28 0 3
$5.30 7 7 $62.00 $4.90 20 2
$4.77 0 1 $63.00 $5.32 0 0
$4.40 6 2 $64.00 $5.84 0 0
$3.30 30 4 $65.00 $6.37 0 0
$3.31 0 7 $66.00 $6.89 0 0
$2.82 0 13 $67.00 $7.41 0 0
$2.42 0 1 $68.00 $8.01 0 0
$2.26 0 2 $69.00 $8.85 0 0
$2.80 12 5 $70.00 $9.69 0 3
$1.94 0 0 $71.00 $10.54 0 0
$1.78 0 2 $72.00 $11.38 0 0
$1.71 1 3 $73.00 $12.22 0 0
$1.58 1 2 $74.00 $13.19 0 0
$1.56 0 1 $75.00 $14.16 0 0
$1.53 0 0 $76.00 $15.12 0 0
$1.51 0 0 $77.00 $16.09 0 0
$1.48 0 0 $78.00 $17.06 0 0
$1.45 0 0 $79.00 $18.03 0 0
$1.42 0 3 $80.00 $19.00 0 0
$1.39 0 10 $81.00 $19.97 0 0
$1.36 0 4 $82.00 $20.93 0 0
$1.28 0 0 $85.00 $23.84 0 0
$1.15 0 1 $90.00 $28.71 0 0
$1.04 0 0 $95.00 $33.58 0 0
$0.95 0 0 $100.00 $38.47 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 15:00，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 20:02:16 · 仅供参考，不构成投资建议，也未考虑您的具体情况。

安霸 讨论区 0 条评论

发表评论