CRISPR 制药
CRSP
49.25
-2.27
-4.41%
CRISPR 制药
US · CRSP
#2057 按市值排名
上市于 2016
49.25
-2.27
-4.41%
实时 - 追踪5344个代码 - 心跳于75秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看跌占优
617 1079
■ 看涨成交量■ 看跌成交量
- 今日看跌期权成交量是看涨期权的 1.8 倍——这可能意味着看空押注，也可能只是对现有持仓的对冲，仅凭期权成交量无法分辨具体原因。
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56.82%——对应一个标准差的波动区间大约为$41.64–$56.86。
期权隐含区间（约68%概率），27天
$41.64现价 $49.25$56.86
分析师目标价区间（约12个月）
$50.00均值 $76.18$110.00
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 $50.00 | 看跌 | $1.85 | 707 | 486 | 50.36% |
| Oct 23 $51.00 | 看涨 | $0.71 | 102 | 29 | 63.20% |
| Oct 9 $52.00 | 看涨 | $0.18 | 89 | 24 | 93.26% |
| Oct 16 $50.00 | 看跌 | $0.19 | 48 | 1,542 | 119.32% |
| Oct 9 $55.00 | 看涨 | $0.05 | 43 | 289 | 139.14% |
| Oct 9 $54.00 | 看涨 | $0.11 | 41 | 88 | 138.24% |
| Oct 23 $49.00 | 看跌 | $1.23 | 38 | 19 | 61.38% |
| Nov 6 $48.00 | 看跌 | $1.55 | 37 | 205 | 60.88% |
| Oct 9 $52.00 | 看跌 | $1.05 | 25 | 213 | 118.33% |
| Oct 9 $59.00 | 看涨 | $0.03 | 25 | 174 | 207.27% |
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 (37个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $22.44 | 0 | 0 | $30.00 | $0.00 | 0 | 1 |
| $17.44 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $12.03 | 2 | 4 | $40.00 | $0.00 | 0 | 1 |
| $11.02 | 3 | 4 | $41.00 | $0.00 | 0 | 0 |
| $10.10 | 1 | 3 | $42.00 | $0.00 | 0 | 0 |
| $9.44 | 0 | 2 | $43.00 | $0.00 | 0 | 0 |
| $8.44 | 0 | 1 | $44.00 | $0.00 | 0 | 6 |
| $7.44 | 0 | 10 | $45.00 | $0.00 | 0 | 21 |
| $6.45 | 0 | 10 | $46.00 | $0.01 | 0 | 3 |
| $5.17 | 2 | 3 | $47.00 | $0.02 | 0 | 1 |
| $4.25 | 2 | 3 | $48.00 | $0.05 | 0 | 21 |
| $3.57 | 0 | 32 | $49.00 | $0.18 | 1 | 77 |
| $1.70 | 2 | 36 | $50.00 | $0.50 | 24 | 61 |
| $0.55 | 5 | 0 | $51.00 | $1.00 | 10 | 59 |
| $0.18 | 89 | 24 | $52.00 | $1.05 | 25 | 213 |
| $0.17 | 8 | 18 | $53.00 | $1.85 | 2 | 58 |
| $0.11 | 41 | 88 | $54.00 | $2.45 | 1 | 92 |
| $0.05 | 43 | 289 | $55.00 | $4.65 | 12 | 281 |
| $0.18 | 5 | 84 | $56.00 | $5.36 | 2 | 15 |
| $0.05 | 24 | 108 | $57.00 | $4.80 | 1 | 4 |
| $0.05 | 7 | 217 | $58.00 | $5.72 | 1 | 2 |
| $0.03 | 25 | 174 | $59.00 | $6.70 | 0 | 10 |
| $0.03 | 1 | 371 | $60.00 | $7.68 | 0 | 10 |
| $0.06 | 0 | 65 | $61.00 | $8.66 | 0 | 0 |
| $0.05 | 1 | 105 | $62.00 | $9.66 | 0 | 4 |
| $0.03 | 0 | 280 | $63.00 | $10.65 | 0 | 5 |
| $0.02 | 0 | 23 | $64.00 | $11.65 | 0 | 1 |
| $0.02 | 0 | 66 | $65.00 | $12.65 | 0 | 0 |
| $0.01 | 0 | 14 | $66.00 | $13.65 | 0 | 0 |
| $0.01 | 0 | 5 | $67.00 | $14.65 | 0 | 0 |
| $0.01 | 0 | 3 | $68.00 | $15.65 | 0 | 0 |
| $0.00 | 0 | 1 | $69.00 | $16.65 | 0 | 0 |
| $0.00 | 0 | 13 | $70.00 | $17.65 | 0 | 0 |
| $0.00 | 0 | 5 | $71.00 | $18.65 | 0 | 1 |
| $0.00 | 0 | 5 | $75.00 | $22.65 | 0 | 0 |
| $0.00 | 0 | 0 | $80.00 | $27.65 | 0 | 0 |
| $0.00 | 0 | 0 | $85.00 | $32.65 | 0 | 0 |
Oct 16, 2026 (46个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $26.53 | 0 | 7 | $25.00 | $0.00 | 0 | 25 |
| $24.03 | 0 | 2 | $27.50 | $0.00 | 0 | 63 |
| $21.53 | 0 | 3 | $30.00 | $0.00 | 0 | 35 |
| $19.03 | 0 | 0 | $32.50 | $0.00 | 0 | 15 |
| $16.53 | 0 | 4 | $35.00 | $0.00 | 0 | 141 |
| $13.40 | 2 | 2 | $37.50 | $0.00 | 0 | 33 |
| $10.75 | 2 | 23 | $40.00 | $0.04 | 10 | 441 |
| $10.53 | 0 | 5 | $41.00 | $0.00 | 0 | 0 |
| $9.53 | 0 | 10 | $42.00 | $0.00 | 0 | 0 |
| $9.03 | 0 | 12 | $42.50 | $0.00 | 0 | 129 |
| $8.53 | 0 | 5 | $43.00 | $0.00 | 0 | 0 |
| $7.53 | 0 | 5 | $44.00 | $0.00 | 0 | 1 |
| $6.54 | 0 | 326 | $45.00 | $0.15 | 2 | 1,057 |
| $5.55 | 0 | 3 | $46.00 | $0.02 | 0 | 56 |
| $4.58 | 0 | 2 | $47.00 | $0.05 | 0 | 9 |
| $4.11 | 0 | 208 | $47.50 | $0.08 | 0 | 393 |
| $3.63 | 0 | 3 | $48.00 | $0.10 | 0 | 98 |
| $2.71 | 0 | 11 | $49.00 | $0.05 | 3 | 93 |
| $0.90 | 4 | 571 | $50.00 | $0.19 | 48 | 1,542 |
| $0.35 | 3 | 43 | $51.00 | $0.52 | 1 | 92 |
| $0.15 | 5 | 112 | $52.00 | $1.24 | 1 | 37 |
| $0.08 | 1 | 135 | $52.50 | $1.74 | 6 | 192 |
| $0.05 | 2 | 123 | $53.00 | $2.17 | 1 | 45 |
| $0.03 | 13 | 72 | $54.00 | $3.10 | 2 | 132 |
| $0.03 | 8 | 854 | $55.00 | $3.84 | 21 | 1,590 |
| $0.15 | 0 | 122 | $56.00 | $4.62 | 0 | 5 |
| $0.08 | 0 | 75 | $57.00 | $5.55 | 0 | 8 |
| $0.06 | 0 | 141 | $57.50 | $6.03 | 0 | 127 |
| $0.03 | 1 | 51 | $58.00 | $6.51 | 0 | 37 |
| $0.02 | 0 | 44 | $59.00 | $7.49 | 0 | 3 |
| $0.01 | 0 | 561 | $60.00 | $8.48 | 0 | 71 |
| $0.00 | 0 | 160 | $61.00 | $9.48 | 0 | 0 |
| $0.00 | 0 | 847 | $62.00 | $10.48 | 0 | 1 |
| $0.00 | 0 | 619 | $62.50 | $10.98 | 0 | 0 |
| $0.00 | 0 | 94 | $63.00 | $11.48 | 0 | 0 |
| $0.00 | 0 | 72 | $64.00 | $12.92 | 1 | 0 |
| $0.00 | 0 | 1,747 | $65.00 | $13.84 | 1 | 272 |
| $0.00 | 0 | 37 | $66.00 | $14.48 | 0 | 4 |
| $0.00 | 0 | 47 | $67.00 | $15.48 | 0 | 0 |
| $0.00 | 0 | 123 | $67.50 | $15.98 | 0 | 6 |
| $0.00 | 0 | 36 | $68.00 | $16.48 | 0 | 0 |
| $0.00 | 0 | 647 | $70.00 | $18.48 | 0 | 0 |
| $0.00 | 0 | 702 | $75.00 | $23.48 | 0 | 0 |
| $0.00 | 0 | 215 | $80.00 | $28.48 | 0 | 0 |
| $0.00 | 0 | 155 | $85.00 | $33.48 | 0 | 0 |
| $0.00 | 0 | 333 | $90.00 | $38.48 | 0 | 0 |
Oct 23, 2026 (38个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $21.60 | 0 | 0 | $30.00 | $0.00 | 0 | 1 |
| $16.60 | 0 | 8 | $35.00 | $0.00 | 0 | 1 |
| $12.61 | 0 | 0 | $39.00 | $0.00 | 0 | 0 |
| $11.61 | 0 | 0 | $40.00 | $0.00 | 0 | 1 |
| $10.62 | 0 | 0 | $41.00 | $0.01 | 0 | 0 |
| $9.62 | 0 | 0 | $42.00 | $0.01 | 0 | 2 |
| $8.64 | 0 | 0 | $43.00 | $0.03 | 0 | 5 |
| $7.67 | 0 | 2 | $44.00 | $0.06 | 0 | 115 |
| $4.71 | 11 | 11 | $45.00 | $0.15 | 1 | 123 |
| $4.00 | 2 | 0 | $46.00 | $0.30 | 12 | 3 |
| $3.34 | 1 | 1 | $47.00 | $0.28 | 3 | 27 |
| $2.93 | 1 | 0 | $48.00 | $0.85 | 18 | 43 |
| $1.55 | 13 | 8 | $49.00 | $1.23 | 38 | 19 |
| $1.00 | 22 | 10 | $50.00 | $1.85 | 707 | 486 |
| $0.71 | 102 | 29 | $51.00 | $2.25 | 3 | 21 |
| $0.40 | 13 | 147 | $52.00 | $3.15 | 7 | 9 |
| $0.35 | 10 | 16 | $53.00 | $2.62 | 0 | 17 |
| $0.24 | 5 | 26 | $54.00 | $4.70 | 1 | 37 |
| $0.17 | 20 | 57 | $55.00 | $4.10 | 0 | 49 |
| $0.58 | 0 | 22 | $56.00 | $5.32 | 20 | 11 |
| $0.46 | 0 | 65 | $57.00 | $5.86 | 0 | 28 |
| $0.10 | 3 | 31 | $58.00 | $6.76 | 0 | 1 |
| $0.25 | 0 | 67 | $59.00 | $7.66 | 0 | 5 |
| $0.09 | 2 | 195 | $60.00 | $8.57 | 0 | 8 |
| $0.10 | 0 | 9 | $61.00 | $9.53 | 0 | 0 |
| $0.12 | 3 | 21 | $62.00 | $10.50 | 0 | 0 |
| $0.08 | 2 | 34 | $63.00 | $11.49 | 0 | 0 |
| $0.25 | 1 | 10 | $64.00 | $12.48 | 0 | 0 |
| $0.02 | 0 | 49 | $65.00 | $13.48 | 0 | 0 |
| $0.01 | 0 | 201 | $66.00 | $14.48 | 0 | 0 |
| $0.01 | 0 | 20 | $67.00 | $15.48 | 0 | 0 |
| $0.00 | 0 | 0 | $68.00 | $16.48 | 0 | 1 |
| $0.00 | 0 | 0 | $69.00 | $17.48 | 0 | 2 |
| $0.00 | 0 | 2 | $70.00 | $18.48 | 0 | 1 |
| $0.00 | 0 | 0 | $71.00 | $19.48 | 0 | 0 |
| $0.00 | 0 | 2 | $75.00 | $23.48 | 0 | 0 |
| $0.00 | 0 | 2 | $80.00 | $28.48 | 0 | 0 |
| $0.00 | 0 | 0 | $85.00 | $33.48 | 0 | 0 |
Oct 30, 2026 (35个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $21.83 | 0 | 0 | $30.00 | $0.00 | 0 | 0 |
| $16.84 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
| $12.85 | 0 | 0 | $39.00 | $0.01 | 0 | 0 |
| $11.86 | 0 | 0 | $40.00 | $0.01 | 0 | 1 |
| $10.87 | 0 | 0 | $41.00 | $0.03 | 0 | 0 |
| $9.89 | 0 | 0 | $42.00 | $0.05 | 0 | 4 |
| $8.93 | 0 | 1 | $43.00 | $0.08 | 0 | 1 |
| $6.27 | 2 | 2 | $44.00 | $0.14 | 0 | 103 |
| $7.08 | 0 | 3 | $45.00 | $0.23 | 0 | 41 |
| $6.20 | 0 | 0 | $46.00 | $0.65 | 1 | 9 |
| $5.37 | 0 | 1 | $47.00 | $1.00 | 4 | 25 |
| $4.62 | 0 | 2 | $48.00 | $1.25 | 1 | 156 |
| $4.05 | 0 | 4 | $49.00 | $1.59 | 2 | 12 |
| $2.00 | 1 | 24 | $50.00 | $1.63 | 0 | 79 |
| $2.92 | 0 | 8 | $51.00 | $2.08 | 0 | 16 |
| $1.20 | 3 | 7 | $52.00 | $2.54 | 0 | 25 |
| $1.12 | 1 | 5 | $53.00 | $3.00 | 0 | 33 |
| $0.65 | 25 | 29 | $54.00 | $3.63 | 0 | 11 |
| $0.50 | 4 | 77 | $55.00 | $4.27 | 0 | 26 |
| $0.94 | 0 | 26 | $56.00 | $5.14 | 0 | 2 |
| $0.40 | 4 | 50 | $57.00 | $6.00 | 0 | 1 |
| $0.65 | 0 | 13 | $58.00 | $6.87 | 0 | 2 |
| $0.51 | 0 | 23 | $59.00 | $7.75 | 0 | 6 |
| $0.15 | 15 | 114 | $60.00 | $8.63 | 0 | 13 |
| $0.34 | 0 | 52 | $61.00 | $9.60 | 0 | 0 |
| $0.30 | 0 | 16 | $62.00 | $10.58 | 0 | 0 |
| $0.27 | 0 | 33 | $63.00 | $11.55 | 0 | 0 |
| $0.24 | 0 | 7 | $64.00 | $12.53 | 0 | 0 |
| $0.21 | 0 | 46 | $65.00 | $13.52 | 0 | 0 |
| $0.18 | 0 | 5 | $66.00 | $14.50 | 0 | 0 |
| $0.16 | 0 | 7 | $67.00 | $15.49 | 0 | 0 |
| $0.13 | 0 | 0 | $68.00 | $16.48 | 0 | 0 |
| $0.08 | 0 | 40 | $70.00 | $18.48 | 0 | 0 |
| $0.02 | 0 | 32 | $75.00 | $23.48 | 0 | 0 |
| $0.01 | 0 | 0 | $80.00 | $28.48 | 0 | 0 |
Nov 6, 2026 (35个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $21.97 | 0 | 0 | $30.00 | $0.13 | 0 | 0 |
| $17.10 | 0 | 0 | $35.00 | $0.26 | 0 | 0 |
| $13.26 | 0 | 0 | $39.00 | $0.40 | 0 | 0 |
| $9.50 | 4 | 1 | $40.00 | $0.45 | 0 | 10 |
| $11.36 | 0 | 0 | $41.00 | $0.50 | 0 | 0 |
| $10.41 | 0 | 0 | $42.00 | $0.55 | 0 | 0 |
| $9.47 | 0 | 0 | $43.00 | $0.61 | 0 | 6 |
| $6.67 | 2 | 0 | $44.00 | $0.67 | 0 | 14 |
| $7.60 | 0 | 2 | $45.00 | $0.79 | 1 | 43 |
| $6.72 | 0 | 1 | $46.00 | $0.85 | 0 | 36 |
| $4.15 | 2 | 0 | $47.00 | $1.45 | 5 | 214 |
| $5.20 | 0 | 0 | $48.00 | $1.55 | 37 | 205 |
| $4.57 | 0 | 0 | $49.00 | $2.05 | 1 | 9 |
| $3.94 | 0 | 22 | $50.00 | $3.00 | 2 | 36 |
| $3.46 | 0 | 3 | $51.00 | $2.60 | 0 | 3 |
| $2.99 | 0 | 13 | $52.00 | $3.13 | 0 | 5 |
| $2.54 | 0 | 8 | $53.00 | $3.69 | 0 | 1 |
| $1.23 | 4 | 7 | $54.00 | $4.24 | 0 | 34 |
| $0.91 | 6 | 20 | $55.00 | $4.80 | 0 | 0 |
| $1.20 | 0 | 32 | $56.00 | $5.37 | 0 | 0 |
| $1.04 | 0 | 23 | $57.00 | $6.22 | 0 | 1 |
| $0.88 | 0 | 2 | $58.00 | $7.07 | 0 | 0 |
| $0.79 | 0 | 5 | $59.00 | $7.99 | 0 | 1 |
| $0.47 | 2 | 50 | $60.00 | $8.91 | 0 | 0 |
| $0.62 | 0 | 16 | $61.00 | $9.83 | 0 | 0 |
| $0.53 | 0 | 79 | $62.00 | $10.75 | 0 | 0 |
| $0.40 | 7 | 2 | $63.00 | $11.69 | 0 | 0 |
| $0.39 | 0 | 26 | $64.00 | $12.63 | 0 | 0 |
| $0.33 | 0 | 9 | $65.00 | $13.59 | 0 | 0 |
| $0.29 | 0 | 5 | $66.00 | $14.56 | 0 | 0 |
| $0.25 | 0 | 2 | $67.00 | $15.53 | 0 | 0 |
| $0.21 | 0 | 0 | $68.00 | $16.51 | 0 | 0 |
| $0.16 | 0 | 6 | $70.00 | $18.49 | 0 | 0 |
| $0.08 | 0 | 0 | $75.00 | $23.48 | 0 | 0 |
| $0.04 | 0 | 0 | $80.00 | $28.48 | 0 | 0 |
Nov 13, 2026 (35个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $22.58 | 0 | 0 | $30.00 | $1.12 | 0 | 0 |
| $17.72 | 0 | 0 | $35.00 | $1.26 | 0 | 0 |
| $13.84 | 0 | 0 | $39.00 | $1.37 | 0 | 0 |
| $12.87 | 0 | 0 | $40.00 | $1.40 | 0 | 1 |
| $11.90 | 0 | 0 | $41.00 | $1.42 | 0 | 0 |
| $10.93 | 0 | 0 | $42.00 | $1.45 | 0 | 1 |
| $9.96 | 0 | 0 | $43.00 | $1.48 | 0 | 0 |
| $8.99 | 0 | 0 | $44.00 | $1.00 | 13 | 7 |
| $8.01 | 0 | 0 | $45.00 | $1.53 | 0 | 2 |
| $7.04 | 0 | 0 | $46.00 | $1.56 | 0 | 3 |
| $6.07 | 0 | 1 | $47.00 | $1.84 | 12 | 12 |
| $5.39 | 0 | 0 | $48.00 | $1.90 | 0 | 2 |
| $4.71 | 0 | 0 | $49.00 | $2.66 | 12 | 2 |
| $2.90 | 4 | 0 | $50.00 | $2.54 | 0 | 5 |
| $3.39 | 0 | 0 | $51.00 | $2.90 | 0 | 1 |
| $2.65 | 7 | 8 | $52.00 | $4.03 | 2 | 15 |
| $2.84 | 0 | 3 | $53.00 | $4.34 | 0 | 4 |
| $2.56 | 0 | 6 | $54.00 | $5.06 | 0 | 3 |
| $2.28 | 0 | 309 | $55.00 | $5.78 | 0 | 11 |
| $2.05 | 0 | 16 | $56.00 | $6.55 | 0 | 3 |
| $1.86 | 0 | 3 | $57.00 | $7.35 | 0 | 4 |
| $1.67 | 0 | 2 | $58.00 | $8.16 | 0 | 1 |
| $1.48 | 0 | 1 | $59.00 | $8.97 | 0 | 4 |
| $0.75 | 7 | 118 | $60.00 | $9.95 | 0 | 0 |
| $1.44 | 0 | 2 | $61.00 | $10.92 | 0 | 0 |
| $0.50 | 4 | 2 | $62.00 | $11.90 | 0 | 0 |
| $1.40 | 0 | 4 | $63.00 | $12.87 | 0 | 0 |
| $1.37 | 0 | 1 | $64.00 | $13.85 | 0 | 0 |
| $1.35 | 0 | 1 | $65.00 | $14.83 | 0 | 0 |
| $1.33 | 0 | 0 | $66.00 | $15.80 | 0 | 0 |
| $1.31 | 0 | 0 | $67.00 | $16.78 | 0 | 0 |
| $1.29 | 0 | 1 | $68.00 | $17.76 | 0 | 0 |
| $1.25 | 0 | 5 | $70.00 | $19.71 | 0 | 0 |
| $1.14 | 0 | 1 | $75.00 | $24.59 | 0 | 0 |
| $1.03 | 0 | 0 | $80.00 | $29.48 | 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 14:31，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 20:02:15 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
CRISPR 制药 讨论区 0 条评论