亚玛芬体育
AS
30.02
+0.08
+0.27%
亚玛芬体育
US · AS
#1091 按市值排名
上市于 2024
30.02
+0.08
+0.27%
实时 - 追踪5344个代码 - 心跳于299秒前
· 2026-10-16 19:30
✦ 今日期权资金流向
看涨占优
582 164
■ 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 3.6 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42.87%——对应一个标准差的波动区间大约为$26.52–$33.52。
期权隐含区间（约68%概率），27天
$26.52现价 $30.02$33.52
分析师目标价区间（约12个月）
$31.00均值 $46.46$64.00
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 30 $30.00 | 看涨 | $1.03 | 128 | 10,210 | 41.82% |
| Oct 23 $32.50 | 看涨 | $0.10 | 110 | 0 | 43.35% |
| Oct 2 $26.50 | 看跌 | $0.10 | 77 | 141 | 102.97% |
| Oct 23 $28.00 | 看涨 | $2.45 | 76 | 85 | 41.99% |
| Oct 16 $27.50 | 看涨 | $2.75 | 49 | 4,654 | 0.00% |
| Oct 2 $26.00 | 看跌 | $0.05 | 37 | 63 | 121.35% |
| Nov 6 $29.00 | 看涨 | $1.75 | 35 | 8,204 | 43.02% |
| Nov 6 $30.00 | 看涨 | $1.25 | 22 | 81 | 40.57% |
| Oct 2 $27.00 | 看涨 | $0.55 | 21 | 4,187 | 102.37% |
| Nov 6 $32.00 | 看涨 | $0.57 | 21 | 24 | 41.65% |
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 2, 2026 (36个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $9.05 | 2 | 3 | $18.00 | $0.00 | 0 | 0 |
| $8.12 | 2 | 5 | $19.00 | $0.00 | 0 | 0 |
| $7.20 | 2 | 3 | $20.00 | $0.00 | 0 | 0 |
| $6.20 | 2 | 1 | $21.00 | $0.00 | 0 | 0 |
| $5.33 | 3 | 2 | $22.00 | $0.00 | 0 | 0 |
| $4.84 | 1 | 1 | $22.50 | $0.00 | 0 | 0 |
| $4.29 | 0 | 2 | $23.00 | $0.00 | 0 | 1 |
| $3.79 | 0 | 1 | $23.50 | $0.00 | 0 | 0 |
| $3.29 | 0 | 2 | $24.00 | $0.00 | 0 | 1 |
| $2.79 | 0 | 2 | $24.50 | $0.00 | 0 | 0 |
| $2.30 | 0 | 0 | $25.00 | $0.01 | 0 | 141 |
| $1.81 | 0 | 0 | $25.50 | $0.03 | 0 | 83 |
| $1.36 | 0 | 12 | $26.00 | $0.05 | 37 | 63 |
| $0.96 | 0 | 92 | $26.50 | $0.10 | 77 | 141 |
| $0.55 | 21 | 4,187 | $27.00 | $0.30 | 0 | 117 |
| $0.33 | 0 | 158 | $27.50 | $0.54 | 0 | 57 |
| $0.15 | 0 | 91 | $28.00 | $1.03 | 1 | 38 |
| $0.10 | 0 | 155 | $28.50 | $1.32 | 0 | 1 |
| $0.03 | 3 | 172 | $29.00 | $1.77 | 0 | 43 |
| $0.02 | 0 | 35 | $29.50 | $2.24 | 0 | 0 |
| $0.01 | 0 | 128 | $30.00 | $2.73 | 0 | 0 |
| $0.01 | 0 | 0 | $30.50 | $3.22 | 0 | 0 |
| $0.00 | 0 | 3 | $31.00 | $3.92 | 1 | 0 |
| $0.00 | 0 | 0 | $31.50 | $4.35 | 1 | 1 |
| $0.00 | 0 | 13 | $32.00 | $4.72 | 0 | 0 |
| $0.00 | 0 | 0 | $32.50 | $5.22 | 0 | 1 |
| $0.04 | 1 | 4 | $33.00 | $5.72 | 0 | 1 |
| $0.00 | 0 | 0 | $33.50 | $6.22 | 0 | 0 |
| $0.00 | 0 | 3 | $34.00 | $6.72 | 0 | 0 |
| $0.00 | 0 | 0 | $34.50 | $7.22 | 0 | 0 |
| $0.00 | 0 | 23 | $35.00 | $7.71 | 0 | 0 |
| $0.00 | 0 | 0 | $36.00 | $8.71 | 0 | 0 |
| $0.00 | 0 | 0 | $37.00 | $9.71 | 0 | 0 |
| $0.00 | 0 | 0 | $38.00 | $10.71 | 0 | 0 |
| $0.00 | 0 | 0 | $39.00 | $11.71 | 0 | 0 |
| $0.00 | 0 | 0 | $40.00 | $12.71 | 0 | 0 |
Oct 9, 2026 (34个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $9.45 | 0 | 10 | $18.00 | $0.00 | 0 | 0 |
| $8.45 | 0 | 5 | $19.00 | $0.00 | 0 | 0 |
| $7.45 | 0 | 6 | $20.00 | $0.00 | 0 | 0 |
| $6.45 | 0 | 4 | $21.00 | $0.00 | 0 | 0 |
| $5.46 | 0 | 25 | $22.00 | $0.01 | 0 | 1 |
| $4.96 | 0 | 17 | $22.50 | $0.01 | 0 | 0 |
| $4.46 | 0 | 8 | $23.00 | $0.02 | 0 | 11 |
| $3.97 | 0 | 0 | $23.50 | $0.02 | 0 | 0 |
| $3.56 | 1 | 0 | $24.00 | $0.03 | 0 | 0 |
| $3.13 | 1 | 0 | $24.50 | $0.04 | 0 | 2 |
| $2.50 | 0 | 1 | $25.00 | $0.06 | 0 | 17 |
| $2.02 | 0 | 0 | $25.50 | $0.08 | 0 | 12 |
| $1.55 | 0 | 2 | $26.00 | $0.10 | 0 | 61 |
| $1.09 | 0 | 2 | $26.50 | $0.14 | 0 | 29 |
| $0.55 | 3 | 48 | $27.00 | $0.18 | 1 | 79 |
| $0.38 | 11 | 51 | $27.50 | $0.18 | 2 | 11 |
| $0.19 | 2 | 28 | $28.00 | $0.63 | 0 | 310 |
| $0.03 | 0 | 129 | $28.50 | $1.08 | 0 | 4 |
| $0.01 | 0 | 115 | $29.00 | $1.57 | 0 | 5 |
| $0.00 | 0 | 0 | $29.50 | $2.06 | 0 | 0 |
| $0.00 | 0 | 28 | $30.00 | $2.56 | 0 | 0 |
| $0.00 | 0 | 3 | $30.50 | $3.06 | 0 | 0 |
| $0.00 | 0 | 2 | $31.00 | $3.56 | 0 | 0 |
| $0.00 | 0 | 0 | $31.50 | $4.05 | 0 | 0 |
| $0.00 | 0 | 6 | $32.00 | $4.55 | 0 | 0 |
| $0.00 | 0 | 0 | $32.50 | $5.05 | 0 | 0 |
| $0.00 | 0 | 3 | $33.00 | $5.55 | 0 | 0 |
| $0.00 | 0 | 1 | $34.00 | $6.55 | 0 | 0 |
| $0.00 | 0 | 3 | $35.00 | $7.55 | 0 | 0 |
| $0.00 | 0 | 3 | $36.00 | $8.55 | 0 | 0 |
| $0.00 | 0 | 1 | $37.00 | $9.55 | 0 | 0 |
| $0.00 | 0 | 0 | $38.00 | $10.55 | 0 | 0 |
| $0.00 | 0 | 0 | $39.00 | $11.55 | 0 | 0 |
| $0.00 | 0 | 0 | $40.00 | $12.55 | 0 | 0 |
Oct 16, 2026 (38个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $12.45 | 0 | 2 | $17.50 | $0.00 | 0 | 5 |
| $11.95 | 0 | 3 | $18.00 | $0.00 | 0 | 0 |
| $10.95 | 0 | 3 | $19.00 | $0.00 | 0 | 0 |
| $9.95 | 0 | 6 | $20.00 | $0.00 | 0 | 0 |
| $8.95 | 0 | 4 | $21.00 | $0.00 | 0 | 0 |
| $7.95 | 0 | 9 | $22.00 | $0.00 | 0 | 0 |
| $7.45 | 0 | 9 | $22.50 | $0.00 | 0 | 22,032 |
| $6.95 | 0 | 3 | $23.00 | $0.00 | 0 | 14 |
| $6.45 | 0 | 5 | $23.50 | $0.00 | 0 | 0 |
| $5.95 | 0 | 8 | $24.00 | $0.00 | 0 | 2 |
| $5.45 | 0 | 13 | $24.50 | $0.00 | 0 | 101 |
| $4.95 | 0 | 40 | $25.00 | $0.00 | 0 | 1,097 |
| $4.45 | 0 | 4 | $25.50 | $0.00 | 0 | 5 |
| $3.95 | 0 | 3 | $26.00 | $0.00 | 0 | 27 |
| $3.45 | 0 | 34 | $26.50 | $0.00 | 0 | 34 |
| $2.95 | 0 | 96 | $27.00 | $0.01 | 0 | 2,035 |
| $2.75 | 49 | 4,654 | $27.50 | $0.02 | 0 | 906 |
| $1.98 | 0 | 98 | $28.00 | $0.03 | 0 | 26 |
| $1.86 | 3 | 2,618 | $28.50 | $0.06 | 0 | 6 |
| $1.40 | 8 | 3,283 | $29.00 | $0.11 | 0 | 24 |
| $0.79 | 3 | 67 | $29.50 | $0.20 | 0 | 12 |
| $0.41 | 5 | 13,121 | $30.00 | $0.16 | 2 | 1,653 |
| $0.15 | 2 | 257 | $30.50 | $0.70 | 0 | 0 |
| $0.10 | 0 | 33 | $31.00 | $1.15 | 0 | 0 |
| $0.07 | 0 | 9 | $31.50 | $1.62 | 0 | 0 |
| $0.05 | 0 | 2 | $32.00 | $2.10 | 0 | 0 |
| $0.03 | 0 | 5,464 | $32.50 | $2.59 | 0 | 148 |
| $0.02 | 0 | 0 | $33.00 | $3.08 | 0 | 3 |
| $0.01 | 0 | 0 | $34.00 | $4.07 | 0 | 0 |
| $0.01 | 0 | 12,718 | $35.00 | $5.06 | 0 | 0 |
| $0.00 | 0 | 0 | $36.00 | $6.06 | 0 | 0 |
| $0.00 | 0 | 0 | $37.00 | $7.06 | 0 | 0 |
| $0.00 | 0 | 38 | $37.50 | $7.56 | 0 | 0 |
| $0.00 | 0 | 32 | $40.00 | $10.06 | 0 | 0 |
| $0.00 | 0 | 53 | $42.50 | $12.56 | 0 | 0 |
| $0.00 | 0 | 0 | $45.00 | $15.06 | 0 | 0 |
| $0.00 | 0 | 0 | $47.50 | $17.56 | 0 | 0 |
| $0.00 | 0 | 0 | $50.00 | $20.06 | 0 | 0 |
Oct 23, 2026 (35个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $12.98 | 0 | 0 | $17.00 | $0.00 | 0 | 0 |
| $11.98 | 0 | 2 | $18.00 | $0.00 | 0 | 0 |
| $10.98 | 0 | 1 | $19.00 | $0.00 | 0 | 0 |
| $9.99 | 0 | 2 | $20.00 | $0.00 | 0 | 0 |
| $8.99 | 0 | 10 | $21.00 | $0.01 | 0 | 0 |
| $7.99 | 0 | 0 | $22.00 | $0.01 | 0 | 2 |
| $7.50 | 0 | 0 | $22.50 | $0.01 | 0 | 0 |
| $7.00 | 0 | 0 | $23.00 | $0.02 | 0 | 11 |
| $6.50 | 0 | 0 | $23.50 | $0.02 | 0 | 1 |
| $6.01 | 0 | 0 | $24.00 | $0.03 | 0 | 2 |
| $5.52 | 0 | 0 | $24.50 | $0.03 | 0 | 2 |
| $5.03 | 0 | 0 | $25.00 | $0.04 | 0 | 40 |
| $4.54 | 0 | 0 | $25.50 | $0.05 | 0 | 1 |
| $4.05 | 0 | 0 | $26.00 | $0.06 | 0 | 8 |
| $3.57 | 0 | 0 | $26.50 | $0.08 | 0 | 16 |
| $3.09 | 0 | 109 | $27.00 | $0.05 | 2 | 16 |
| $2.61 | 0 | 3 | $27.50 | $0.08 | 3 | 14 |
| $2.45 | 76 | 85 | $28.00 | $0.14 | 8 | 9 |
| $1.72 | 0 | 3 | $28.50 | $0.20 | 5 | 0 |
| $1.37 | 0 | 54 | $29.00 | $0.24 | 4 | 4 |
| $1.02 | 0 | 1 | $29.50 | $0.53 | 0 | 0 |
| $0.75 | 11 | 20 | $30.00 | $0.81 | 3 | 3 |
| $0.55 | 1 | 9 | $30.50 | $1.04 | 0 | 0 |
| $0.41 | 13 | 31 | $31.00 | $1.37 | 0 | 6 |
| $0.20 | 6 | 1 | $31.50 | $1.72 | 0 | 0 |
| $0.10 | 1 | 2 | $32.00 | $2.17 | 0 | 3 |
| $0.10 | 110 | 0 | $32.50 | $2.65 | 0 | 0 |
| $0.10 | 0 | 24 | $33.00 | $3.13 | 0 | 0 |
| $0.07 | 0 | 5 | $34.00 | $4.10 | 0 | 0 |
| $0.05 | 0 | 0 | $35.00 | $5.08 | 0 | 1 |
| $0.04 | 0 | 0 | $36.00 | $6.07 | 0 | 0 |
| $0.03 | 0 | 1 | $37.00 | $7.07 | 0 | 0 |
| $0.02 | 0 | 0 | $38.00 | $8.06 | 0 | 0 |
| $0.02 | 0 | 0 | $39.00 | $9.06 | 0 | 0 |
| $0.01 | 0 | 0 | $40.00 | $10.06 | 0 | 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 | |
| $13.01 | 0 | 0 | $17.00 | $0.00 | 0 | 0 |
| $12.01 | 0 | 0 | $18.00 | $0.00 | 0 | 0 |
| $11.02 | 0 | 0 | $19.00 | $0.00 | 0 | 0 |
| $10.02 | 0 | 5 | $20.00 | $0.01 | 0 | 7 |
| $9.03 | 0 | 0 | $21.00 | $0.01 | 0 | 11 |
| $8.04 | 0 | 0 | $22.00 | $0.02 | 0 | 11,111 |
| $7.54 | 0 | 0 | $22.50 | $0.02 | 0 | 0 |
| $7.05 | 0 | 0 | $23.00 | $0.03 | 0 | 1 |
| $6.56 | 0 | 0 | $23.50 | $0.04 | 0 | 0 |
| $6.07 | 0 | 0 | $24.00 | $0.05 | 0 | 2 |
| $5.58 | 0 | 0 | $24.50 | $0.06 | 0 | 0 |
| $5.10 | 0 | 10 | $25.00 | $0.08 | 0 | 53 |
| $4.62 | 0 | 0 | $25.50 | $0.10 | 0 | 2 |
| $4.14 | 0 | 1 | $26.00 | $0.12 | 0 | 49 |
| $3.66 | 0 | 0 | $26.50 | $0.14 | 0 | 0 |
| $3.22 | 0 | 16 | $27.00 | $0.13 | 1 | 19 |
| $2.77 | 0 | 1 | $27.50 | $0.21 | 1 | 0 |
| $2.33 | 0 | 47 | $28.00 | $0.30 | 0 | 25 |
| $1.98 | 0 | 2 | $28.50 | $0.45 | 0 | 0 |
| $1.75 | 1 | 83 | $29.00 | $0.60 | 0 | 19 |
| $1.33 | 0 | 11 | $29.50 | $0.81 | 0 | 0 |
| $1.03 | 128 | 10,210 | $30.00 | $1.03 | 0 | 12 |
| $0.72 | 7 | 3 | $30.50 | $1.26 | 0 | 0 |
| $0.70 | 5 | 46 | $31.00 | $1.57 | 0 | 0 |
| $0.63 | 1 | 0 | $31.50 | $1.93 | 0 | 0 |
| $0.35 | 2 | 6 | $32.00 | $2.30 | 0 | 0 |
| $0.19 | 0 | 0 | $32.50 | $2.68 | 0 | 0 |
| $0.15 | 0 | 1 | $33.00 | $3.15 | 0 | 0 |
| $0.13 | 0 | 0 | $34.00 | $4.12 | 0 | 0 |
| $0.10 | 10 | 10 | $35.00 | $5.11 | 0 | 0 |
| $0.09 | 0 | 0 | $36.00 | $6.09 | 0 | 0 |
| $0.07 | 0 | 0 | $37.00 | $7.08 | 0 | 0 |
| $0.06 | 0 | 0 | $38.00 | $8.07 | 0 | 0 |
| $0.04 | 0 | 0 | $40.00 | $10.06 | 0 | 0 |
Nov 6, 2026 (33个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $12.97 | 0 | 0 | $17.00 | $0.00 | 0 | 0 |
| $11.98 | 0 | 0 | $18.00 | $0.00 | 0 | 0 |
| $10.98 | 0 | 0 | $19.00 | $0.00 | 0 | 0 |
| $9.99 | 0 | 0 | $20.00 | $0.01 | 0 | 0 |
| $9.00 | 0 | 0 | $21.00 | $0.02 | 0 | 0 |
| $8.01 | 0 | 0 | $22.00 | $0.03 | 0 | 5 |
| $7.03 | 0 | 0 | $23.00 | $0.05 | 0 | 5 |
| $6.07 | 0 | 0 | $24.00 | $0.08 | 0 | 12 |
| $0.00 | 0 | 0 | $24.50 | $0.00 | 0 | 0 |
| $5.12 | 0 | 0 | $25.00 | $0.13 | 0 | 23 |
| $0.00 | 0 | 0 | $25.50 | $0.00 | 0 | 0 |
| $4.19 | 0 | 0 | $26.00 | $0.20 | 0 | 27 |
| $0.00 | 0 | 0 | $26.50 | $0.00 | 0 | 0 |
| $3.32 | 0 | 2 | $27.00 | $0.32 | 0 | 0 |
| $0.00 | 0 | 0 | $27.50 | $0.00 | 0 | 0 |
| $2.45 | 0 | 12 | $28.00 | $0.39 | 5 | 16 |
| $0.00 | 0 | 0 | $28.50 | $0.00 | 0 | 0 |
| $1.75 | 35 | 8,204 | $29.00 | $0.80 | 0 | 0 |
| $0.00 | 0 | 0 | $29.50 | $0.00 | 0 | 0 |
| $1.25 | 22 | 81 | $30.00 | $1.23 | 0 | 6 |
| $0.00 | 0 | 0 | $30.50 | $0.00 | 0 | 0 |
| $0.80 | 0 | 53 | $31.00 | $1.80 | 0 | 0 |
| $0.00 | 0 | 0 | $31.50 | $0.00 | 0 | 0 |
| $0.57 | 21 | 24 | $32.00 | $2.50 | 0 | 1 |
| $0.00 | 0 | 0 | $32.50 | $0.00 | 0 | 0 |
| $0.35 | 1 | 8,004 | $33.00 | $3.30 | 0 | 0 |
| $0.23 | 0 | 1 | $34.00 | $4.23 | 0 | 0 |
| $0.20 | 0 | 15 | $35.00 | $5.21 | 0 | 0 |
| $0.18 | 0 | 0 | $36.00 | $6.19 | 0 | 0 |
| $0.16 | 0 | 0 | $37.00 | $7.17 | 0 | 0 |
| $0.14 | 0 | 0 | $38.00 | $8.15 | 0 | 0 |
| $0.00 | 0 | 0 | $39.00 | $0.00 | 0 | 0 |
| $0.11 | 0 | 0 | $40.00 | $10.12 | 0 | 0 |
Nov 13, 2026 (23个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $12.98 | 0 | 0 | $17.00 | $0.04 | 0 | 0 |
| $11.99 | 0 | 0 | $18.00 | $0.05 | 0 | 0 |
| $11.01 | 0 | 0 | $19.00 | $0.07 | 0 | 0 |
| $10.03 | 0 | 0 | $20.00 | $0.08 | 0 | 0 |
| $9.06 | 0 | 0 | $21.00 | $0.11 | 0 | 0 |
| $8.09 | 0 | 0 | $22.00 | $0.14 | 0 | 0 |
| $7.12 | 0 | 0 | $23.00 | $0.17 | 0 | 4 |
| $6.16 | 0 | 0 | $24.00 | $0.21 | 0 | 0 |
| $5.21 | 0 | 0 | $25.00 | $0.17 | 5 | 6 |
| $4.26 | 0 | 0 | $26.00 | $0.25 | 5 | 9 |
| $3.39 | 0 | 0 | $27.00 | $0.43 | 0 | 8 |
| $2.55 | 2 | 5 | $28.00 | $0.70 | 0 | 2 |
| $2.00 | 0 | 0 | $29.00 | $1.03 | 0 | 43 |
| $1.40 | 1 | 30 | $30.00 | $1.48 | 0 | 1 |
| $1.15 | 2 | 1 | $31.00 | $2.07 | 0 | 0 |
| $0.70 | 0 | 43 | $32.00 | $2.72 | 0 | 0 |
| $0.50 | 1 | 5 | $33.00 | $3.52 | 0 | 0 |
| $0.35 | 0 | 4 | $34.00 | $4.37 | 0 | 0 |
| $0.25 | 0 | 9 | $35.00 | $5.27 | 0 | 0 |
| $0.20 | 0 | 0 | $36.00 | $6.22 | 0 | 0 |
| $0.16 | 0 | 0 | $37.00 | $7.18 | 0 | 0 |
| $0.13 | 0 | 0 | $38.00 | $8.15 | 0 | 0 |
| $0.09 | 0 | 0 | $40.00 | $10.11 | 0 | 0 |
期权链仅覆盖最近7个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 13:24，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 19:30:04 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
亚玛芬体育 讨论区 0 条评论