安费诺
APH
79.35
-2.14
-2.63%
安费诺
US · APH
#90 按市值排名
上市于 1970
79.35
-2.14
-2.63%
实时 - 追踪5344个代码 - 心跳于241秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
9048 3318
■ 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 2.7 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（Jan 15, 2027，还剩90天）隐含的平价年化波动率为41.95%——对应一个标准差的波动区间大约为$62.82–$95.88。
期权隐含区间（约68%概率），90天
$62.82现价 $79.35$95.88
分析师目标价区间（约12个月）
$90.00均值 $104.20$116.00
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90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 |
|---|---|---|---|---|---|
| Nov 20 $80.00 | 看涨 | $4.90 | 4,246 | 1,437 | 46.26% |
| Oct 16 $87.50 | 看涨 | $0.15 | 2,243 | 2,327 | 168.21% |
| Oct 16 $92.50 | 看跌 | $12.20 | 938 | 0 | 339.18% |
| Oct 16 $90.00 | 看涨 | $0.05 | 555 | 6,118 | 175.36% |
| Oct 16 $87.50 | 看跌 | $6.47 | 436 | 166 | 210.76% |
| Oct 16 $90.00 | 看跌 | $8.90 | 385 | 2 | 229.60% |
| Nov 20 $100.00 | 看涨 | $0.93 | 322 | 920 | 46.49% |
| Oct 16 $80.00 | 看跌 | $0.50 | 320 | 2,264 | 87.85% |
| Oct 16 $97.50 | 看涨 | $0.12 | 300 | 1,135 | 330.49% |
| Oct 16 $80.00 | 看涨 | $1.95 | 270 | 2,193 | 137.43% |
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 16, 2026 (33个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $50.20 | 0 | 3 | $32.50 | $0.00 | 0 | 8 |
| $47.70 | 0 | 3 | $35.00 | $0.00 | 0 | 40 |
| $45.20 | 0 | 0 | $37.50 | $0.00 | 0 | 56 |
| $42.70 | 0 | 2 | $40.00 | $0.00 | 0 | 10 |
| $40.20 | 0 | 2 | $42.50 | $0.00 | 0 | 50 |
| $37.70 | 0 | 8 | $45.00 | $0.00 | 0 | 34 |
| $35.20 | 0 | 16 | $47.50 | $0.00 | 0 | 32 |
| $32.70 | 0 | 17 | $50.00 | $0.00 | 0 | 414 |
| $30.20 | 0 | 9 | $52.50 | $0.00 | 0 | 287 |
| $27.70 | 0 | 136 | $55.00 | $0.00 | 0 | 997 |
| $25.20 | 0 | 23 | $57.50 | $0.00 | 0 | 178 |
| $22.70 | 0 | 14 | $60.00 | $0.05 | 2 | 1,476 |
| $20.20 | 0 | 12 | $62.50 | $0.00 | 0 | 342 |
| $17.70 | 0 | 364 | $65.00 | $0.00 | 0 | 14,273 |
| $12.50 | 3 | 385 | $67.50 | $0.03 | 4 | 37,063 |
| $12.71 | 0 | 132 | $70.00 | $0.02 | 2 | 1,156 |
| $8.05 | 2 | 397 | $72.50 | $0.07 | 26 | 3,701 |
| $6.32 | 9 | 321 | $75.00 | $0.05 | 49 | 1,800 |
| $4.00 | 11 | 1,457 | $77.50 | $0.09 | 61 | 2,017 |
| $1.95 | 270 | 2,193 | $80.00 | $0.50 | 320 | 2,264 |
| $0.21 | 51 | 2,323 | $82.50 | $1.85 | 44 | 580 |
| $0.10 | 101 | 5,706 | $85.00 | $3.72 | 23 | 1,334 |
| $0.15 | 2,243 | 2,327 | $87.50 | $6.47 | 436 | 166 |
| $0.05 | 555 | 6,118 | $90.00 | $8.90 | 385 | 2 |
| $1.15 | 5 | 1,395 | $92.50 | $12.20 | 938 | 0 |
| $0.02 | 1 | 2,199 | $95.00 | $15.30 | 94 | 0 |
| $0.12 | 300 | 1,135 | $97.50 | $14.81 | 0 | 0 |
| $0.00 | 0 | 1,307 | $100.00 | $17.31 | 0 | 0 |
| $0.00 | 0 | 393 | $105.00 | $22.31 | 0 | 0 |
| $0.00 | 0 | 690 | $110.00 | $27.31 | 0 | 0 |
| $0.00 | 0 | 90 | $115.00 | $32.31 | 0 | 0 |
| $0.00 | 0 | 176 | $120.00 | $37.31 | 0 | 0 |
| $0.00 | 0 | 71 | $125.00 | $42.31 | 0 | 0 |
Nov 20, 2026 (33个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $46.07 | 0 | 0 | $32.50 | $0.01 | 0 | 4 |
| $43.60 | 0 | 0 | $35.00 | $0.02 | 0 | 74 |
| $41.12 | 0 | 4 | $37.50 | $0.02 | 0 | 12 |
| $38.66 | 0 | 48 | $40.00 | $0.04 | 0 | 16 |
| $36.19 | 0 | 76 | $42.50 | $0.06 | 0 | 890 |
| $33.74 | 0 | 60 | $45.00 | $0.08 | 0 | 246 |
| $31.29 | 0 | 32 | $47.50 | $0.12 | 0 | 209 |
| $28.86 | 0 | 60 | $50.00 | $0.12 | 1 | 240 |
| $26.45 | 0 | 6 | $52.50 | $0.24 | 0 | 110 |
| $24.06 | 0 | 9 | $55.00 | $0.33 | 0 | 3,825 |
| $21.69 | 0 | 6 | $57.50 | $0.46 | 0 | 1,029 |
| $19.33 | 0 | 26 | $60.00 | $0.60 | 2 | 1,742 |
| $17.80 | 1 | 128 | $62.50 | $0.93 | 7 | 15,358 |
| $15.06 | 0 | 58 | $65.00 | $1.35 | 14 | 558 |
| $13.13 | 0 | 94 | $67.50 | $1.90 | 59 | 929 |
| $11.42 | 3 | 816 | $70.00 | $2.63 | 66 | 1,036 |
| $9.53 | 0 | 64 | $72.50 | $3.30 | 3 | 574 |
| $8.07 | 0 | 258 | $75.00 | $4.35 | 8 | 909 |
| $6.50 | 1 | 198 | $77.50 | $5.67 | 3 | 1,110 |
| $4.90 | 4,246 | 1,437 | $80.00 | $6.30 | 18 | 628 |
| $4.19 | 109 | 1,654 | $82.50 | $7.80 | 18 | 603 |
| $3.36 | 23 | 1,191 | $85.00 | $9.86 | 0 | 273 |
| $2.70 | 208 | 2,358 | $87.50 | $11.69 | 0 | 131 |
| $2.20 | 109 | 4,157 | $90.00 | $13.53 | 0 | 16 |
| $1.99 | 10 | 417 | $92.50 | $15.61 | 0 | 7 |
| $1.38 | 6 | 1,862 | $95.00 | $17.69 | 0 | 24 |
| $1.18 | 0 | 354 | $97.50 | $19.97 | 0 | 6 |
| $0.93 | 322 | 920 | $100.00 | $22.26 | 0 | 18 |
| $0.69 | 0 | 631 | $105.00 | $27.07 | 0 | 0 |
| $0.45 | 0 | 1,808 | $110.00 | $31.92 | 0 | 0 |
| $0.30 | 0 | 111 | $115.00 | $36.84 | 0 | 0 |
| $0.20 | 0 | 130 | $120.00 | $41.81 | 0 | 0 |
| $0.13 | 0 | 113 | $125.00 | $46.80 | 0 | 0 |
Dec 18, 2026 (33个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $46.06 | 0 | 4 | $32.50 | $0.00 | 0 | 84 |
| $43.59 | 0 | 2 | $35.00 | $0.00 | 0 | 102 |
| $41.12 | 0 | 82 | $37.50 | $0.01 | 0 | 128 |
| $38.66 | 0 | 2 | $40.00 | $0.03 | 0 | 20 |
| $36.22 | 0 | 8 | $42.50 | $0.06 | 0 | 10 |
| $33.79 | 0 | 10 | $45.00 | $0.11 | 0 | 18 |
| $31.40 | 0 | 10 | $47.50 | $0.19 | 0 | 15 |
| $29.04 | 0 | 30 | $50.00 | $0.30 | 0 | 386 |
| $26.68 | 0 | 38 | $52.50 | $0.42 | 0 | 20 |
| $24.33 | 0 | 62 | $55.00 | $0.54 | 0 | 182 |
| $22.03 | 0 | 24 | $57.50 | $0.73 | 0 | 170 |
| $19.86 | 0 | 63 | $60.00 | $1.03 | 0 | 561 |
| $17.73 | 0 | 48 | $62.50 | $1.38 | 0 | 124 |
| $15.72 | 0 | 172 | $65.00 | $1.85 | 0 | 1,020 |
| $13.89 | 0 | 722 | $67.50 | $2.40 | 70 | 655 |
| $12.16 | 0 | 1,349 | $70.00 | $2.91 | 29 | 263 |
| $10.48 | 0 | 284 | $72.50 | $4.30 | 17 | 504 |
| $8.90 | 5 | 977 | $75.00 | $5.10 | 13 | 463 |
| $7.80 | 2 | 1,016 | $77.50 | $6.30 | 34 | 195 |
| $6.39 | 3 | 730 | $80.00 | $7.70 | 41 | 687 |
| $5.25 | 8 | 559 | $82.50 | $9.43 | 46 | 160 |
| $4.42 | 35 | 500 | $85.00 | $10.79 | 0 | 68 |
| $4.10 | 33 | 887 | $87.50 | $12.49 | 0 | 48 |
| $2.91 | 7 | 354 | $90.00 | $14.40 | 0 | 40 |
| $2.74 | 0 | 512 | $92.50 | $16.31 | 0 | 8 |
| $2.40 | 1 | 498 | $95.00 | $18.24 | 0 | 14 |
| $1.75 | 3 | 255 | $97.50 | $20.35 | 0 | 28 |
| $1.54 | 6 | 361 | $100.00 | $22.60 | 0 | 19 |
| $0.97 | 4 | 842 | $105.00 | $27.28 | 0 | 0 |
| $0.75 | 6 | 105 | $110.00 | $32.04 | 0 | 0 |
| $0.57 | 0 | 58 | $115.00 | $36.93 | 0 | 2 |
| $0.40 | 0 | 62 | $120.00 | $41.85 | 0 | 0 |
| $0.25 | 12 | 61 | $125.00 | $46.83 | 0 | 0 |
Jan 15, 2027 (39个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $60.88 | 0 | 6 | $17.50 | $0.00 | 0 | 118 |
| $58.40 | 0 | 4 | $20.00 | $0.01 | 0 | 36 |
| $55.94 | 0 | 6 | $22.50 | $0.02 | 0 | 40 |
| $53.49 | 0 | 124 | $25.00 | $0.05 | 0 | 48 |
| $51.04 | 0 | 36 | $27.50 | $0.08 | 0 | 156 |
| $48.59 | 0 | 142 | $30.00 | $0.11 | 0 | 254 |
| $46.14 | 0 | 98 | $32.50 | $0.13 | 0 | 162 |
| $43.70 | 0 | 842 | $35.00 | $0.16 | 0 | 413 |
| $41.25 | 0 | 952 | $37.50 | $0.19 | 0 | 187 |
| $38.81 | 0 | 318 | $40.00 | $0.22 | 0 | 612 |
| $36.36 | 0 | 999 | $42.50 | $0.24 | 0 | 574 |
| $33.92 | 0 | 170 | $45.00 | $0.27 | 0 | 282 |
| $31.48 | 0 | 308 | $47.50 | $0.30 | 0 | 360 |
| $29.00 | 2 | 203 | $50.00 | $0.32 | 0 | 664 |
| $26.60 | 0 | 286 | $52.50 | $0.35 | 0 | 333 |
| $25.20 | 2 | 360 | $55.00 | $0.69 | 0 | 2,985 |
| $22.90 | 1 | 388 | $57.50 | $1.03 | 0 | 2,743 |
| $20.22 | 0 | 336 | $60.00 | $1.38 | 0 | 823 |
| $18.20 | 0 | 579 | $62.50 | $1.83 | 0 | 917 |
| $16.18 | 0 | 321 | $65.00 | $2.41 | 154 | 956 |
| $14.35 | 0 | 1,130 | $67.50 | $3.00 | 84 | 852 |
| $12.70 | 0 | 527 | $70.00 | $3.80 | 105 | 653 |
| $11.13 | 0 | 417 | $72.50 | $4.70 | 54 | 842 |
| $9.80 | 16 | 968 | $75.00 | $5.93 | 60 | 1,217 |
| $8.35 | 25 | 1,000 | $77.50 | $6.50 | 16 | 319 |
| $7.15 | 55 | 1,218 | $80.00 | $7.80 | 6 | 550 |
| $6.70 | 39 | 567 | $82.50 | $9.30 | 1 | 165 |
| $5.90 | 29 | 861 | $85.00 | $11.22 | 5 | 408 |
| $4.80 | 46 | 408 | $87.50 | $12.84 | 0 | 42 |
| $3.66 | 40 | 855 | $90.00 | $14.74 | 0 | 513 |
| $3.40 | 34 | 510 | $92.50 | $16.64 | 0 | 26 |
| $2.80 | 2 | 497 | $95.00 | $18.68 | 0 | 72 |
| $2.25 | 0 | 285 | $97.50 | $20.72 | 0 | 68 |
| $1.70 | 41 | 2,757 | $100.00 | $22.90 | 0 | 414 |
| $1.10 | 1 | 792 | $105.00 | $27.43 | 0 | 24 |
| $1.10 | 1 | 2,245 | $110.00 | $32.20 | 0 | 2 |
| $0.87 | 0 | 1,000 | $115.00 | $37.04 | 0 | 0 |
| $0.65 | 0 | 944 | $120.00 | $41.92 | 0 | 82 |
| $0.45 | 0 | 1,126 | $125.00 | $46.84 | 0 | 0 |
期权链仅覆盖最近4个到期日——绝大部分散户成交量集中于此。数据截至2026-10-16 20:21，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 20:02:23 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
安费诺 讨论区 0 条评论