酷澎
CPNG
14.27
-0.52
-3.52%
酷澎
US · CPNG
#793 按市值排名
上市于 2021
14.27
-0.52
-3.52%
实时 - 追踪5344个代码 - 心跳于279秒前
· 2026-10-16 20:01
✦ 今日期权资金流向
看跌占优
1569 2004
■ 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62.56%——对应一个标准差的波动区间大约为$11.84–$16.70。
期权隐含区间（约68%概率），27天
$11.84现价 $14.27$16.70
分析师目标价区间（约12个月）
$12.00均值 $23.44$29.00
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 2 $15.00 | 看跌 | $1.04 | 1,266 | 0 | 269.90% |
| Oct 9 $15.00 | 看涨 | $0.88 | 798 | 1,373 | 0.00% |
| Oct 9 $16.00 | 看涨 | $0.04 | 178 | 39 | 68.16% |
| Oct 23 $14.50 | 看跌 | $0.45 | 155 | 233 | 60.30% |
| Oct 23 $14.00 | 看跌 | $0.26 | 93 | 144 | 49.76% |
| Oct 2 $14.00 | 看涨 | $0.06 | 84 | 249 | 89.96% |
| Oct 2 $13.50 | 看跌 | $0.07 | 82 | 245 | 112.00% |
| Oct 2 $16.50 | 看跌 | $2.57 | 80 | 3 | 514.97% |
| Oct 23 $14.50 | 看涨 | $0.20 | 79 | 121 | 29.42% |
| Oct 9 $15.50 | 看涨 | $0.37 | 60 | 386 | 66.34% |
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 (32个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $8.81 | 14 | 12 | $5.00 | $0.00 | 0 | 1 |
| $5.87 | 3 | 11 | $8.00 | $0.00 | 0 | 0 |
| $4.77 | 11 | 11 | $9.00 | $0.00 | 0 | 0 |
| $3.77 | 12 | 13 | $10.00 | $0.00 | 0 | 0 |
| $3.29 | 12 | 9 | $10.50 | $0.00 | 0 | 0 |
| $2.93 | 1 | 6 | $11.00 | $0.00 | 0 | 0 |
| $2.43 | 2 | 11 | $11.50 | $0.00 | 0 | 0 |
| $1.79 | 4 | 10 | $12.00 | $0.01 | 0 | 3 |
| $1.27 | 15 | 47 | $12.50 | $0.03 | 0 | 42 |
| $0.83 | 13 | 44 | $13.00 | $0.01 | 29 | 144 |
| $0.30 | 2 | 28 | $13.50 | $0.07 | 82 | 245 |
| $0.06 | 84 | 249 | $14.00 | $0.31 | 53 | 323 |
| $0.03 | 23 | 390 | $14.50 | $0.70 | 20 | 592 |
| $0.01 | 34 | 271 | $15.00 | $1.04 | 1,266 | 0 |
| $0.01 | 1 | 468 | $15.50 | $1.65 | 18 | 0 |
| $0.06 | 0 | 400 | $16.00 | $2.34 | 45 | 0 |
| $0.04 | 0 | 320 | $16.50 | $2.57 | 80 | 3 |
| $0.03 | 0 | 204 | $17.00 | $3.37 | 1 | 2 |
| $0.02 | 0 | 121 | $17.50 | $3.66 | 0 | 1 |
| $0.01 | 0 | 77 | $18.00 | $4.37 | 2 | 0 |
| $0.00 | 0 | 26 | $18.50 | $4.73 | 1 | 1 |
| $0.00 | 0 | 10 | $19.00 | $5.14 | 0 | 0 |
| $0.00 | 0 | 2 | $19.50 | $5.64 | 0 | 0 |
| $0.00 | 0 | 5 | $20.00 | $6.14 | 0 | 0 |
| $0.00 | 0 | 0 | $20.50 | $6.64 | 0 | 0 |
| $0.00 | 0 | 2 | $21.00 | $7.14 | 0 | 0 |
| $0.00 | 0 | 0 | $21.50 | $7.64 | 0 | 1 |
| $0.00 | 0 | 0 | $22.00 | $8.14 | 0 | 1 |
| $0.00 | 0 | 0 | $23.00 | $9.14 | 0 | 0 |
| $0.00 | 0 | 0 | $24.00 | $10.17 | 2 | 0 |
| $0.00 | 0 | 0 | $25.00 | $11.10 | 2 | 3 |
| $0.00 | 0 | 0 | $30.00 | $16.14 | 0 | 0 |
Oct 9, 2026 (32个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $10.42 | 0 | 4 | $5.00 | $0.00 | 0 | 0 |
| $7.73 | 1 | 29 | $8.00 | $0.00 | 0 | 4 |
| $6.72 | 3 | 6 | $9.00 | $0.00 | 0 | 2 |
| $5.81 | 2 | 21 | $10.00 | $0.00 | 0 | 0 |
| $4.92 | 0 | 14 | $10.50 | $0.00 | 0 | 0 |
| $4.80 | 2 | 12 | $11.00 | $0.00 | 0 | 0 |
| $3.92 | 0 | 3 | $11.50 | $0.00 | 0 | 0 |
| $3.42 | 0 | 8 | $12.00 | $0.00 | 0 | 16 |
| $2.92 | 0 | 15 | $12.50 | $0.00 | 0 | 41 |
| $2.42 | 0 | 18 | $13.00 | $0.00 | 0 | 92 |
| $1.92 | 0 | 14 | $13.50 | $0.00 | 0 | 510 |
| $1.93 | 7 | 299 | $14.00 | $0.00 | 0 | 580 |
| $1.34 | 27 | 314 | $14.50 | $0.02 | 0 | 669 |
| $0.88 | 798 | 1,373 | $15.00 | $0.08 | 0 | 284 |
| $0.37 | 60 | 386 | $15.50 | $0.06 | 4 | 40 |
| $0.04 | 178 | 39 | $16.00 | $0.48 | 1 | 5 |
| $0.00 | 0 | 54 | $16.50 | $1.09 | 0 | 1 |
| $0.00 | 0 | 217 | $17.00 | $1.16 | 1 | 1 |
| $0.00 | 0 | 51 | $17.50 | $2.09 | 0 | 0 |
| $0.00 | 0 | 10 | $18.00 | $2.17 | 1 | 1 |
| $0.00 | 0 | 7 | $18.50 | $3.09 | 0 | 1 |
| $0.00 | 0 | 16 | $19.00 | $3.59 | 0 | 1 |
| $0.00 | 0 | 13 | $19.50 | $4.05 | 1 | 0 |
| $0.00 | 0 | 11 | $20.00 | $4.48 | 1 | 0 |
| $0.00 | 0 | 0 | $20.50 | $5.09 | 0 | 0 |
| $0.00 | 0 | 1 | $21.00 | $5.59 | 0 | 0 |
| $0.00 | 0 | 0 | $21.50 | $6.09 | 0 | 2 |
| $0.00 | 0 | 0 | $22.00 | $6.59 | 0 | 0 |
| $0.00 | 0 | 0 | $23.00 | $7.59 | 0 | 0 |
| $0.00 | 0 | 0 | $24.00 | $8.59 | 0 | 0 |
| $0.00 | 0 | 0 | $25.00 | $9.59 | 0 | 0 |
| $0.00 | 0 | 0 | $30.00 | $14.59 | 0 | 0 |
Oct 16, 2026 (32个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $9.79 | 0 | 7 | $5.00 | $0.00 | 0 | 1 |
| $6.79 | 0 | 23 | $8.00 | $0.00 | 0 | 2 |
| $5.79 | 0 | 22 | $9.00 | $0.00 | 0 | 1 |
| $4.79 | 0 | 17 | $10.00 | $0.00 | 0 | 2 |
| $4.29 | 0 | 21 | $10.50 | $0.00 | 0 | 1 |
| $3.79 | 0 | 15 | $11.00 | $0.00 | 0 | 42 |
| $3.29 | 0 | 6 | $11.50 | $0.00 | 0 | 1 |
| $2.79 | 0 | 6 | $12.00 | $0.00 | 0 | 101 |
| $2.29 | 0 | 6 | $12.50 | $0.00 | 0 | 348 |
| $1.79 | 0 | 143 | $13.00 | $0.00 | 0 | 1,004 |
| $1.29 | 0 | 39 | $13.50 | $0.01 | 0 | 929 |
| $0.80 | 0 | 550 | $14.00 | $0.03 | 0 | 2,723 |
| $0.37 | 0 | 560 | $14.50 | $0.10 | 0 | 474 |
| $0.09 | 0 | 4,077 | $15.00 | $0.31 | 0 | 5,245 |
| $0.05 | 0 | 782 | $15.50 | $0.78 | 0 | 229 |
| $0.02 | 0 | 4,720 | $16.00 | $1.24 | 0 | 1,683 |
| $0.01 | 0 | 234 | $16.50 | $1.73 | 0 | 2 |
| $0.00 | 0 | 3,856 | $17.00 | $2.23 | 0 | 276 |
| $0.00 | 0 | 105 | $17.50 | $2.73 | 0 | 1 |
| $0.00 | 0 | 2,674 | $18.00 | $3.23 | 0 | 2 |
| $0.00 | 0 | 0 | $18.50 | $3.73 | 0 | 0 |
| $0.00 | 0 | 334 | $19.00 | $4.23 | 0 | 2 |
| $0.00 | 0 | 0 | $19.50 | $4.73 | 0 | 0 |
| $0.00 | 0 | 3,697 | $20.00 | $5.23 | 0 | 0 |
| $0.00 | 0 | 0 | $20.50 | $5.73 | 0 | 1 |
| $0.00 | 0 | 5 | $21.00 | $6.23 | 0 | 6 |
| $0.00 | 0 | 0 | $21.50 | $6.73 | 0 | 0 |
| $0.00 | 0 | 278 | $22.00 | $7.23 | 0 | 0 |
| $0.00 | 0 | 87 | $23.00 | $8.23 | 0 | 0 |
| $0.00 | 0 | 0 | $24.00 | $9.23 | 0 | 0 |
| $0.00 | 0 | 0 | $25.00 | $10.23 | 0 | 0 |
| $0.00 | 0 | 0 | $30.00 | $15.23 | 0 | 0 |
Oct 23, 2026 (32个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $9.79 | 0 | 3 | $5.00 | $0.86 | 1 | 2 |
| $6.22 | 6 | 1 | $8.00 | $0.00 | 0 | 2 |
| $5.32 | 4 | 3 | $9.00 | $0.00 | 0 | 1 |
| $4.79 | 0 | 5 | $10.00 | $0.00 | 0 | 0 |
| $4.29 | 0 | 4 | $10.50 | $0.00 | 0 | 0 |
| $3.79 | 0 | 4 | $11.00 | $0.00 | 0 | 0 |
| $3.29 | 0 | 4 | $11.50 | $0.00 | 0 | 15 |
| $2.79 | 0 | 0 | $12.00 | $0.00 | 0 | 15 |
| $2.26 | 1 | 2 | $12.50 | $0.01 | 0 | 15 |
| $1.79 | 0 | 6 | $13.00 | $0.04 | 3 | 13 |
| $0.92 | 7 | 20 | $13.50 | $0.12 | 29 | 125 |
| $0.63 | 6 | 34 | $14.00 | $0.26 | 93 | 144 |
| $0.20 | 79 | 121 | $14.50 | $0.45 | 155 | 233 |
| $0.11 | 18 | 358 | $15.00 | $0.81 | 4 | 267 |
| $0.05 | 11 | 161 | $15.50 | $1.02 | 0 | 54 |
| $0.02 | 35 | 169 | $16.00 | $1.47 | 2 | 105 |
| $0.06 | 0 | 105 | $16.50 | $1.54 | 2 | 49 |
| $0.01 | 1 | 130 | $17.00 | $2.46 | 2 | 2 |
| $0.04 | 0 | 38 | $17.50 | $3.19 | 3 | 0 |
| $0.04 | 0 | 45 | $18.00 | $3.38 | 0 | 0 |
| $0.03 | 0 | 25 | $18.50 | $3.80 | 2 | 0 |
| $0.02 | 0 | 2 | $19.00 | $4.37 | 0 | 0 |
| $0.02 | 0 | 0 | $19.50 | $4.86 | 0 | 0 |
| $0.01 | 0 | 0 | $20.00 | $5.36 | 0 | 0 |
| $0.01 | 0 | 0 | $20.50 | $5.85 | 0 | 0 |
| $0.00 | 0 | 3 | $21.00 | $6.35 | 0 | 0 |
| $0.00 | 0 | 0 | $21.50 | $6.84 | 0 | 0 |
| $0.00 | 0 | 0 | $22.00 | $7.45 | 4 | 0 |
| $0.00 | 0 | 0 | $23.00 | $8.34 | 0 | 0 |
| $0.00 | 0 | 0 | $24.00 | $9.34 | 0 | 0 |
| $0.00 | 0 | 0 | $25.00 | $10.34 | 0 | 0 |
| $0.00 | 0 | 0 | $30.00 | $15.40 | 4 | 0 |
Oct 30, 2026 (32个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $9.81 | 0 | 0 | $5.00 | $0.91 | 1 | 0 |
| $6.84 | 0 | 0 | $8.00 | $0.02 | 0 | 0 |
| $5.85 | 0 | 0 | $9.00 | $0.03 | 0 | 0 |
| $4.87 | 0 | 1 | $10.00 | $0.05 | 0 | 0 |
| $4.38 | 0 | 2 | $10.50 | $0.06 | 0 | 0 |
| $3.90 | 0 | 5 | $11.00 | $0.08 | 0 | 0 |
| $3.41 | 0 | 7 | $11.50 | $0.09 | 0 | 31 |
| $2.93 | 0 | 8 | $12.00 | $0.04 | 5 | 123 |
| $2.45 | 0 | 1 | $12.50 | $0.10 | 3 | 47 |
| $1.97 | 0 | 6 | $13.00 | $0.11 | 9 | 310 |
| $0.94 | 7 | 10 | $13.50 | $0.16 | 0 | 224 |
| $1.14 | 0 | 220 | $14.00 | $0.31 | 0 | 474 |
| $0.33 | 11 | 37 | $14.50 | $0.66 | 8 | 49 |
| $0.18 | 5 | 468 | $15.00 | $0.99 | 26 | 82 |
| $0.13 | 40 | 69 | $15.50 | $0.96 | 0 | 20 |
| $0.19 | 0 | 1,032 | $16.00 | $1.53 | 2 | 917 |
| $0.03 | 10 | 7,695 | $16.50 | $1.80 | 0 | 54 |
| $0.09 | 0 | 100 | $17.00 | $2.28 | 0 | 1 |
| $0.01 | 3 | 51 | $17.50 | $2.75 | 0 | 0 |
| $0.04 | 0 | 4 | $18.00 | $3.23 | 0 | 0 |
| $0.03 | 0 | 28 | $18.50 | $3.72 | 0 | 0 |
| $0.02 | 0 | 23 | $19.00 | $4.21 | 0 | 0 |
| $0.01 | 0 | 0 | $19.50 | $5.27 | 1 | 1 |
| $0.01 | 0 | 1 | $20.00 | $5.21 | 0 | 0 |
| $0.01 | 0 | 0 | $20.50 | $5.71 | 0 | 0 |
| $0.01 | 0 | 0 | $21.00 | $6.35 | 2 | 0 |
| $0.00 | 0 | 0 | $21.50 | $6.71 | 0 | 0 |
| $0.00 | 0 | 0 | $22.00 | $7.21 | 0 | 0 |
| $0.00 | 0 | 0 | $23.00 | $8.21 | 0 | 0 |
| $0.00 | 0 | 0 | $24.00 | $9.35 | 2 | 0 |
| $0.00 | 0 | 0 | $25.00 | $10.21 | 0 | 0 |
| $0.00 | 0 | 0 | $30.00 | $15.21 | 0 | 0 |
Nov 6, 2026 (31个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $9.88 | 0 | 1 | $5.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $8.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $9.00 | $0.00 | 0 | 0 |
| $5.40 | 0 | 4 | $9.50 | $0.01 | 0 | 0 |
| $4.91 | 0 | 0 | $10.00 | $0.02 | 0 | 0 |
| $4.42 | 0 | 0 | $10.50 | $0.03 | 0 | 0 |
| $3.95 | 0 | 2 | $11.00 | $0.06 | 0 | 0 |
| $3.49 | 0 | 0 | $11.50 | $0.09 | 0 | 6 |
| $3.03 | 0 | 5 | $12.00 | $0.13 | 0 | 9 |
| $2.56 | 0 | 0 | $12.50 | $0.17 | 0 | 15 |
| $2.10 | 0 | 5 | $13.00 | $0.39 | 1 | 187 |
| $1.76 | 0 | 0 | $13.50 | $0.36 | 0 | 189 |
| $1.42 | 0 | 5 | $14.00 | $0.66 | 1 | 32 |
| $0.93 | 7 | 16 | $14.50 | $0.96 | 1 | 6 |
| $0.81 | 0 | 40 | $15.00 | $1.01 | 20 | 21 |
| $0.50 | 2 | 126 | $15.50 | $1.15 | 0 | 4 |
| $0.36 | 1 | 107 | $16.00 | $1.53 | 0 | 8 |
| $0.29 | 1 | 122 | $16.50 | $1.91 | 0 | 0 |
| $0.17 | 0 | 178 | $17.00 | $2.30 | 0 | 0 |
| $0.16 | 0 | 262 | $17.50 | $2.79 | 0 | 0 |
| $0.16 | 0 | 26 | $18.00 | $3.29 | 0 | 0 |
| $0.15 | 0 | 1 | $18.50 | $3.78 | 0 | 0 |
| $0.14 | 0 | 1 | $19.00 | $4.28 | 0 | 0 |
| $0.14 | 0 | 0 | $19.50 | $4.77 | 0 | 0 |
| $0.13 | 0 | 0 | $20.00 | $5.27 | 0 | 1 |
| $0.00 | 0 | 0 | $20.50 | $0.00 | 0 | 0 |
| $0.12 | 0 | 0 | $21.00 | $6.25 | 2 | 0 |
| $0.10 | 0 | 0 | $22.00 | $7.25 | 0 | 0 |
| $0.09 | 0 | 0 | $23.00 | $8.24 | 0 | 0 |
| $0.08 | 0 | 0 | $24.00 | $9.23 | 0 | 0 |
| $0.06 | 0 | 0 | $25.00 | $10.22 | 0 | 0 |
Nov 13, 2026 (29个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $9.79 | 0 | 0 | $5.00 | $0.00 | 0 | 0 |
| $5.86 | 0 | 2 | $9.00 | $0.09 | 0 | 0 |
| $5.37 | 0 | 0 | $9.50 | $0.10 | 0 | 0 |
| $4.88 | 0 | 4 | $10.00 | $0.11 | 0 | 0 |
| $4.39 | 0 | 0 | $10.50 | $0.12 | 0 | 0 |
| $3.90 | 0 | 0 | $11.00 | $0.13 | 0 | 0 |
| $3.42 | 0 | 0 | $11.50 | $0.14 | 0 | 5 |
| $2.93 | 0 | 7 | $12.00 | $0.17 | 2 | 10 |
| $2.55 | 0 | 0 | $12.50 | $0.28 | 0 | 4 |
| $2.17 | 0 | 5,113 | $13.00 | $0.40 | 0 | 3 |
| $1.79 | 0 | 0 | $13.50 | $0.52 | 0 | 4 |
| $1.42 | 0 | 0 | $14.00 | $0.67 | 3 | 14 |
| $1.17 | 0 | 4 | $14.50 | $1.10 | 1 | 16 |
| $0.63 | 3 | 27 | $15.00 | $1.15 | 0 | 10 |
| $0.60 | 2 | 8 | $15.50 | $1.40 | 0 | 0 |
| $0.46 | 0 | 40 | $16.00 | $1.68 | 0 | 11 |
| $0.38 | 0 | 40 | $16.50 | $2.10 | 0 | 0 |
| $0.30 | 0 | 4 | $17.00 | $2.52 | 0 | 0 |
| $0.24 | 0 | 3 | $17.50 | $2.95 | 0 | 0 |
| $0.17 | 0 | 4 | $18.00 | $3.39 | 0 | 0 |
| $0.11 | 0 | 2 | $18.50 | $3.83 | 0 | 0 |
| $0.10 | 0 | 24 | $19.00 | $4.31 | 0 | 0 |
| $0.09 | 0 | 2 | $19.50 | $4.80 | 0 | 1 |
| $0.08 | 0 | 2 | $20.00 | $5.29 | 0 | 0 |
| $0.06 | 0 | 1 | $21.00 | $6.27 | 0 | 0 |
| $0.05 | 0 | 0 | $22.00 | $7.25 | 0 | 0 |
| $0.03 | 0 | 0 | $23.00 | $8.23 | 0 | 0 |
| $0.02 | 0 | 0 | $24.00 | $9.22 | 0 | 0 |
| $0.01 | 0 | 0 | $25.00 | $10.22 | 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 13:02，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 20:01:10 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
酷澎 讨论区 0 条评论