Skip to content

阿根思

US · ARGX #369 按市值排名 上市于 2017
819.14 -27.13 -3.21%
实时 - 追踪5344个代码 - 心跳于297秒前 · 2026-10-16 19:30

✦ 今日期权资金流向

看涨占优
177 118
■ 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（Jan 15, 2027，还剩90天）隐含的平价年化波动率为41.75%——对应一个标准差的波动区间大约为$649.33–$988.95。

期权隐含区间（约68%概率），90天
$649.33现价 $819.14$988.95
分析师目标价区间（约12个月）
$823.00均值 $1,166.33$1,400.00

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
Dec 18 $940.00 看跌 $46.19 100 8 38.83%
Dec 18 $1,040.00 看涨 $61.32 100 15 38.31%
Nov 20 $1,000.00 看涨 $60.00 30 18 38.19%
Oct 16 $880.00 看涨 $2.73 16 26 129.50%
Oct 16 $890.00 看涨 $2.42 15 17 147.72%
Oct 16 $840.00 看跌 $3.65 11 8 70.26%
Oct 16 $900.00 看涨 $0.30 9 181 107.68%
Oct 16 $800.00 看跌 $0.20 2 13 94.45%
Oct 16 $820.00 看涨 $31.04 2 47 105.85%
Oct 16 $780.00 看跌 $2.25 1 85 208.42%

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 (67个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$218.50 0 0 $600.00 $0.00 0 18
$198.50 0 2 $620.00 $0.00 0 2
$178.51 0 0 $640.00 $0.00 0 9
$158.51 0 0 $660.00 $0.00 0 0
$138.52 0 0 $680.00 $0.01 0 0
$118.54 0 0 $700.00 $0.02 0 0
$108.56 0 0 $710.00 $0.04 0 0
$98.59 0 0 $720.00 $0.06 0 0
$88.64 0 0 $730.00 $0.11 0 0
$78.72 0 0 $740.00 $0.20 0 0
$68.87 0 1 $750.00 $0.34 0 9
$59.11 0 0 $760.00 $0.58 0 16
$49.52 0 2 $770.00 $0.99 0 22
$40.18 0 0 $780.00 $2.25 1 85
$30.85 0 3 $790.00 $2.30 1 0
$21.51 0 14 $800.00 $0.20 2 13
$14.94 0 1 $810.00 $6.40 0 78
$31.04 2 47 $820.00 $2.98 1 3
$5.76 0 77 $830.00 $17.24 0 76
$15.00 1 13 $840.00 $3.65 11 8
$4.42 0 0 $850.00 $35.91 0 14
$4.01 0 11 $860.00 $45.50 0 1
$2.40 1 187 $870.00 $55.20 0 4
$2.73 16 26 $880.00 $64.90 0 1
$2.42 15 17 $890.00 $74.61 0 11
$0.30 9 181 $900.00 $84.31 0 0
$2.51 0 18 $910.00 $94.01 0 0
$2.24 0 268 $920.00 $103.75 0 0
$2.01 0 2 $930.00 $113.51 0 0
$1.80 0 1 $940.00 $123.31 0 0
$1.61 0 101 $950.00 $133.13 0 0
$1.45 0 6 $960.00 $142.97 0 0
$1.30 0 62 $970.00 $117.65 1 1
$1.18 0 13 $980.00 $162.70 0 0
$1.06 0 1 $990.00 $172.58 0 0
$0.96 0 112 $1,000.00 $182.48 0 0
$0.87 0 8 $1,010.00 $192.39 0 0
$0.78 0 52 $1,020.00 $202.32 0 0
$0.71 0 12 $1,030.00 $212.24 0 0
$0.64 0 10 $1,040.00 $222.18 0 0
$0.58 0 47 $1,050.00 $232.13 0 0
$1.50 1 1 $1,060.00 $242.08 0 0
$0.48 0 2 $1,070.00 $252.03 0 0
$0.44 0 157 $1,080.00 $261.99 0 0
$0.40 0 15 $1,090.00 $271.96 0 0
$0.37 0 12 $1,100.00 $281.92 0 0
$0.33 0 5 $1,110.00 $291.90 0 0
$0.31 0 2 $1,120.00 $301.87 0 0
$0.28 0 1 $1,130.00 $311.85 0 0
$0.26 0 3 $1,140.00 $321.83 0 0
$0.22 0 2 $1,160.00 $341.79 0 0
$0.18 0 0 $1,180.00 $361.77 0 0
$0.15 0 0 $1,200.00 $381.75 0 0
$0.13 0 2 $1,220.00 $401.73 0 0
$0.11 0 2 $1,240.00 $421.72 0 0
$0.10 0 0 $1,260.00 $441.71 0 0
$0.08 0 0 $1,280.00 $461.71 0 0
$0.07 0 0 $1,300.00 $481.70 0 0
$0.06 0 0 $1,320.00 $501.70 0 0
$0.05 0 0 $1,340.00 $521.70 0 0
$0.05 0 0 $1,360.00 $541.70 0 0
$0.04 0 0 $1,380.00 $561.70 0 0
$0.03 0 0 $1,400.00 $581.70 0 0
$0.03 0 1 $1,420.00 $601.70 0 0
$0.03 0 1 $1,440.00 $621.70 0 0
$0.02 0 0 $1,460.00 $641.70 0 0
$0.02 0 0 $1,480.00 $661.70 0 0
Nov 20, 2026 (81个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$661.65 0 0 $340.00 $2.58 0 0
$651.79 0 0 $350.00 $2.65 0 1
$641.93 0 0 $360.00 $2.72 0 0
$632.07 0 0 $370.00 $2.79 0 0
$622.21 0 0 $380.00 $2.86 0 7
$612.35 0 0 $390.00 $2.93 0 8
$602.49 0 0 $400.00 $3.00 0 12
$592.63 0 0 $410.00 $3.07 0 0
$582.77 0 0 $420.00 $3.15 0 0
$572.91 0 0 $430.00 $3.22 0 0
$563.05 0 0 $440.00 $3.29 0 0
$553.19 0 0 $450.00 $3.36 0 2
$543.33 0 0 $460.00 $3.43 0 0
$533.47 0 0 $470.00 $3.50 0 0
$523.61 0 0 $480.00 $3.57 0 0
$513.75 0 0 $490.00 $3.64 0 0
$503.89 0 0 $500.00 $3.71 0 12
$484.17 0 1 $520.00 $3.85 0 1
$464.45 0 0 $540.00 $3.99 0 6
$444.73 0 0 $560.00 $4.13 0 0
$434.87 0 1 $570.00 $4.20 0 10
$425.01 0 1 $580.00 $4.27 0 0
$415.15 0 1 $590.00 $4.34 0 0
$405.29 0 2 $600.00 $4.41 0 5
$395.43 0 0 $610.00 $4.48 0 1
$385.57 0 1 $620.00 $4.55 0 1
$375.71 0 0 $630.00 $4.63 0 1
$365.85 0 0 $640.00 $4.70 0 0
$355.99 0 0 $650.00 $4.77 0 0
$346.13 0 0 $660.00 $4.84 0 0
$336.27 0 0 $670.00 $4.91 0 0
$326.41 0 0 $680.00 $4.98 0 5
$316.55 0 0 $690.00 $5.05 0 0
$306.69 0 2 $700.00 $5.12 0 8
$296.82 0 0 $710.00 $5.19 0 0
$286.96 0 0 $720.00 $5.26 0 0
$277.10 0 0 $730.00 $5.34 0 8
$267.24 0 1 $740.00 $5.41 0 1
$257.38 0 1 $750.00 $5.48 0 5
$247.52 0 0 $760.00 $5.55 0 2
$237.77 0 0 $770.00 $5.73 0 2
$228.68 0 0 $780.00 $6.58 0 1
$219.62 0 4 $790.00 $7.45 0 0
$210.58 0 6 $800.00 $8.35 0 1
$201.65 0 1 $810.00 $9.35 0 0
$192.71 0 0 $820.00 $10.35 0 0
$183.87 0 0 $830.00 $11.45 0 2
$175.16 0 4 $840.00 $12.68 0 1
$166.66 0 5 $850.00 $14.13 0 34
$158.16 0 53 $860.00 $15.57 0 9
$142.10 0 10 $880.00 $19.40 0 15
$126.49 0 30 $900.00 $23.70 0 4
$112.58 0 6 $920.00 $29.70 0 46
$99.15 0 74 $940.00 $36.20 0 129
$82.44 1 14 $960.00 $43.10 0 16
$74.34 0 31 $980.00 $50.52 1 3
$60.00 30 18 $1,000.00 $60.75 0 17
$54.40 0 1 $1,020.00 $71.35 0 0
$45.45 0 2 $1,040.00 $82.44 0 0
$38.10 0 28 $1,060.00 $95.16 0 0
$31.75 0 7 $1,080.00 $108.92 0 1
$26.80 0 56 $1,100.00 $124.09 0 0
$22.45 0 34 $1,120.00 $139.89 0 0
$18.60 0 8 $1,140.00 $156.25 0 0
$15.21 0 5 $1,160.00 $173.10 0 0
$12.87 0 26 $1,180.00 $191.01 0 0
$10.55 1 1 $1,200.00 $208.98 0 1
$8.97 0 1 $1,220.00 $227.69 0 0
$7.41 0 0 $1,240.00 $246.49 0 0
$6.25 0 3 $1,260.00 $265.68 0 1
$5.28 0 0 $1,280.00 $285.07 0 0
$5.07 0 1 $1,300.00 $304.96 0 0
$4.87 0 0 $1,320.00 $324.85 0 0
$4.67 0 1 $1,340.00 $344.74 0 0
$4.47 0 1 $1,360.00 $364.63 0 0
$4.27 0 0 $1,380.00 $384.54 0 0
$4.07 0 0 $1,400.00 $404.46 0 0
$3.87 0 1 $1,420.00 $424.40 0 0
$3.67 0 0 $1,440.00 $444.33 0 0
$3.47 0 2 $1,460.00 $464.27 0 0
$3.27 0 0 $1,480.00 $484.23 0 0
Dec 18, 2026 (93个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$663.74 0 0 $340.00 $3.23 0 0
$653.90 0 0 $350.00 $3.28 0 0
$644.05 0 0 $360.00 $3.33 0 0
$634.21 0 0 $370.00 $3.39 0 0
$624.36 0 0 $380.00 $3.44 0 0
$614.51 0 0 $390.00 $3.49 0 0
$604.67 0 0 $400.00 $3.55 0 0
$594.82 0 1 $410.00 $3.60 0 0
$584.98 0 0 $420.00 $3.65 0 1
$575.13 0 0 $430.00 $3.71 0 0
$565.28 0 1 $440.00 $3.76 0 7
$555.44 0 5 $450.00 $3.81 0 0
$545.59 0 0 $460.00 $3.86 0 0
$535.75 0 0 $470.00 $3.92 0 1
$525.90 0 2 $480.00 $3.97 0 0
$516.05 0 1 $490.00 $4.02 0 1
$506.21 0 0 $500.00 $4.08 0 1
$496.36 0 1 $510.00 $4.13 0 1
$486.52 0 0 $520.00 $4.18 0 0
$476.67 0 1 $530.00 $4.24 0 0
$466.83 0 2 $540.00 $4.29 0 0
$456.98 0 0 $550.00 $4.34 0 5
$447.13 0 1 $560.00 $4.40 0 0
$437.29 0 1 $570.00 $4.45 0 0
$427.44 0 1 $580.00 $4.50 0 1
$417.60 0 0 $590.00 $4.56 0 0
$407.75 0 2 $600.00 $4.61 0 12
$397.90 0 1 $610.00 $4.66 0 0
$388.06 0 0 $620.00 $4.72 0 0
$378.21 0 0 $630.00 $4.77 0 20
$368.37 0 0 $640.00 $4.83 0 0
$358.52 0 0 $650.00 $4.88 0 0
$348.67 0 0 $660.00 $4.93 0 1
$338.86 0 1 $670.00 $5.02 0 3
$329.11 0 1 $680.00 $5.16 0 19
$319.42 0 0 $690.00 $5.38 0 33
$309.74 0 74 $700.00 $5.60 0 3
$300.12 0 0 $710.00 $5.88 0 3
$290.71 0 2 $720.00 $6.38 0 52
$281.77 0 2 $730.00 $7.34 0 0
$272.83 0 11 $740.00 $8.31 0 15
$263.89 0 102 $750.00 $9.27 0 129
$254.95 0 2 $760.00 $10.24 0 1
$246.01 0 1 $770.00 $11.21 0 2
$237.07 0 70 $780.00 $12.18 0 2
$228.23 0 10 $790.00 $13.25 0 0
$219.54 0 12 $800.00 $14.47 0 20
$211.08 0 0 $810.00 $15.92 0 0
$202.62 0 3 $820.00 $17.38 0 0
$194.41 0 4 $830.00 $19.08 0 0
$186.20 0 0 $840.00 $20.79 0 21
$178.00 0 11 $850.00 $22.51 0 9
$170.32 0 0 $860.00 $24.76 0 1
$162.73 0 2 $870.00 $27.09 0 1
$155.15 0 2 $880.00 $29.43 0 10
$147.64 0 2 $890.00 $31.86 0 25
$140.14 0 49 $900.00 $34.29 0 18
$133.56 0 12 $910.00 $37.65 0 1
$126.98 0 44 $920.00 $41.01 0 2
$120.40 0 20 $930.00 $44.37 0 5
$114.17 0 12 $940.00 $46.19 100 8
$108.02 0 2 $950.00 $51.90 0 331
$101.86 0 2 $960.00 $55.70 0 49
$90.83 0 18 $980.00 $64.60 0 6
$81.02 0 20 $1,000.00 $74.75 0 7
$71.40 0 85 $1,020.00 $85.11 0 3
$61.32 100 15 $1,040.00 $96.32 0 4
$54.80 0 57 $1,060.00 $108.56 0 0
$47.85 0 107 $1,080.00 $121.68 0 0
$41.60 0 41 $1,100.00 $135.53 0 1
$36.35 0 15 $1,120.00 $150.41 0 0
$31.55 0 9 $1,140.00 $165.77 0 0
$27.20 0 12 $1,160.00 $181.64 0 0
$23.84 0 27 $1,180.00 $198.47 0 0
$20.49 0 19 $1,200.00 $215.42 0 0
$18.01 0 16 $1,220.00 $233.20 0 0
$15.54 0 127 $1,240.00 $251.06 0 0
$13.45 0 88 $1,260.00 $269.34 0 1
$11.64 0 30 $1,280.00 $287.92 0 0
$10.31 0 10 $1,300.00 $306.95 0 0
$8.98 0 17 $1,320.00 $326.05 0 0
$7.66 0 3 $1,340.00 $345.28 0 0
$6.55 0 53 $1,360.00 $364.72 0 0
$5.63 0 34 $1,380.00 $384.41 0 0
$5.25 0 0 $1,400.00 $404.30 0 0
$5.10 0 0 $1,420.00 $424.25 0 0
$4.94 0 0 $1,440.00 $444.23 0 0
$4.78 0 5 $1,460.00 $464.23 0 0
$4.63 0 0 $1,480.00 $484.23 0 0
$4.47 0 0 $1,500.00 $504.23 0 0
$4.32 0 0 $1,520.00 $524.23 0 0
$4.16 0 4 $1,540.00 $544.23 0 0
$4.00 0 2 $1,560.00 $564.23 0 0
Jan 15, 2027 (96个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$665.76 0 0 $340.00 $3.33 0 0
$655.96 0 0 $350.00 $3.39 0 0
$646.16 0 1 $360.00 $3.46 0 0
$636.36 0 0 $370.00 $3.53 0 0
$626.56 0 0 $380.00 $3.59 0 0
$616.75 0 0 $390.00 $3.66 0 0
$606.95 0 0 $400.00 $3.72 0 1
$597.15 0 0 $410.00 $3.79 0 1
$587.35 0 0 $420.00 $3.86 0 0
$577.55 0 0 $430.00 $3.92 0 0
$567.75 0 0 $440.00 $3.99 0 0
$557.95 0 0 $450.00 $4.06 0 0
$548.15 0 0 $460.00 $4.12 0 0
$538.35 0 0 $470.00 $4.19 0 43
$528.55 0 0 $480.00 $4.25 0 5
$518.75 0 0 $490.00 $4.32 0 5
$508.95 0 0 $500.00 $4.39 0 6
$499.15 0 0 $510.00 $4.45 0 0
$489.35 0 0 $520.00 $4.52 0 6
$479.55 0 0 $530.00 $4.59 0 0
$469.74 0 0 $540.00 $4.65 0 0
$459.94 0 1 $550.00 $4.72 0 10
$450.14 0 1 $560.00 $4.79 0 1
$440.34 0 0 $570.00 $4.85 0 0
$430.54 0 0 $580.00 $4.92 0 0
$420.74 0 1 $590.00 $4.99 0 0
$410.94 0 0 $600.00 $5.05 0 0
$401.14 0 0 $610.00 $5.12 0 1
$391.34 0 0 $620.00 $5.19 0 0
$381.54 0 0 $630.00 $5.25 0 0
$371.82 0 0 $640.00 $5.40 0 0
$362.15 0 1 $650.00 $5.60 0 0
$352.59 0 0 $660.00 $5.91 0 7
$343.39 0 0 $670.00 $6.58 0 0
$334.18 0 1 $680.00 $7.25 0 2
$324.98 0 1 $690.00 $7.92 0 2
$315.78 0 1 $700.00 $8.59 0 10
$306.64 0 28 $710.00 $9.33 0 0
$297.64 0 0 $720.00 $10.21 0 0
$288.65 0 1 $730.00 $11.09 0 0
$279.66 0 0 $740.00 $11.98 0 2
$270.67 0 0 $750.00 $12.86 0 2
$262.01 0 4 $760.00 $14.08 0 1
$253.35 0 1 $770.00 $15.30 0 0
$244.88 0 1 $780.00 $16.72 0 0
$236.41 0 1 $790.00 $18.14 0 3
$228.05 0 1 $800.00 $19.67 0 8
$219.69 0 1 $810.00 $21.19 0 0
$211.51 0 0 $820.00 $22.90 0 0
$203.63 0 0 $830.00 $24.92 0 0
$195.90 0 32 $840.00 $27.08 0 50
$188.17 0 1 $850.00 $29.25 0 1
$180.70 0 0 $860.00 $31.69 0 1
$173.24 0 2 $870.00 $34.13 0 0
$166.20 0 0 $880.00 $37.00 0 25
$159.19 0 3 $890.00 $39.90 0 0
$152.24 0 29 $900.00 $42.87 0 11
$145.30 0 22 $910.00 $45.85 0 0
$138.36 0 3 $920.00 $48.83 0 16
$131.81 0 46 $930.00 $52.20 0 49
$126.13 0 4 $940.00 $56.46 0 0
$120.47 0 21 $950.00 $60.75 0 0
$114.82 0 1 $960.00 $65.05 0 0
$109.18 0 0 $970.00 $69.35 0 0
$103.53 0 5 $980.00 $73.66 0 0
$98.22 0 3 $990.00 $78.32 0 0
$93.67 0 64 $1,000.00 $83.74 0 27
$84.58 0 3 $1,020.00 $94.61 0 0
$75.49 0 7 $1,040.00 $105.51 0 0
$67.49 0 1 $1,060.00 $117.54 0 5
$59.50 0 2 $1,080.00 $129.62 0 2
$53.31 0 37 $1,100.00 $143.51 0 2
$47.78 0 1 $1,120.00 $158.10 0 0
$42.26 0 15 $1,140.00 $172.75 0 0
$37.25 0 2 $1,160.00 $187.96 0 0
$33.15 0 9 $1,180.00 $204.07 0 0
$29.30 0 129 $1,200.00 $220.54 0 0
$25.65 0 3 $1,220.00 $237.22 0 0
$22.65 0 2 $1,240.00 $254.58 0 0
$20.25 0 2 $1,260.00 $272.54 0 0
$18.05 0 10 $1,280.00 $290.75 0 0
$15.90 0 25 $1,300.00 $309.08 0 0
$14.05 0 0 $1,320.00 $327.74 0 0
$12.30 0 0 $1,340.00 $346.57 0 0
$10.95 0 0 $1,360.00 $365.77 0 0
$9.82 0 0 $1,380.00 $385.19 0 0
$8.77 0 0 $1,400.00 $404.74 0 0
$7.72 0 1 $1,420.00 $424.41 0 0
$6.68 0 1 $1,440.00 $444.23 0 0
$5.63 0 0 $1,460.00 $464.23 0 0
$5.26 0 0 $1,480.00 $484.23 0 0
$4.89 0 1 $1,500.00 $504.23 0 0
$4.51 0 1 $1,520.00 $524.23 0 0
$4.14 0 2 $1,540.00 $544.23 0 0
$4.02 0 3 $1,560.00 $564.23 0 0
$3.89 0 2 $1,580.00 $584.23 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 20:50，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 19:30:05 · 仅供参考，不构成投资建议，也未考虑您的具体情况。

阿根思 讨论区 0 条评论

发表评论