Skip to content

德康医疗

US · DXCM #635 按市值排名 上市于 2005
86.04 -1.67 -1.90%
实时 - 追踪5344个代码 - 心跳于285秒前 · 2026-10-16 20:01

✦ 今日期权资金流向

看涨占优
664 255
■ 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 2.6 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51.35%——对应一个标准差的波动区间大约为$74.02–$98.06。

期权隐含区间（约68%概率），27天
$74.02现价 $86.04$98.06
分析师目标价区间（约12个月）
$82.00均值 $95.78$115.00

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 16 $90.00 看涨 $0.07 301 695 68.57%
Oct 23 $80.00 看跌 $0.20 72 79 41.16%
Oct 23 $90.00 看涨 $0.39 59 17 34.97%
Oct 23 $95.00 看涨 $0.09 57 182 42.32%
Oct 2 $89.00 看跌 $2.80 40 49 102.13%
Oct 16 $85.00 看涨 $1.76 36 106 0.00%
Oct 23 $86.00 看跌 $1.52 31 17 39.95%
Oct 23 $81.00 看涨 $6.20 27 0 33.15%
Oct 16 $89.00 看跌 $2.85 25 3 149.34%
Oct 23 $100.00 看涨 $0.08 21 2 58.21%

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 (42个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$41.29 0 0 $45.00 $0.00 0 0
$36.29 0 0 $50.00 $0.00 0 0
$31.29 0 0 $55.00 $0.00 0 0
$26.29 0 0 $60.00 $0.00 0 0
$21.30 0 0 $65.00 $0.01 0 0
$16.31 0 7 $70.00 $0.02 0 0
$14.32 0 1 $72.00 $0.03 0 0
$13.33 0 1 $73.00 $0.04 0 0
$12.34 0 0 $74.00 $0.05 0 0
$11.35 0 0 $75.00 $0.06 0 1
$10.36 0 0 $76.00 $0.07 0 0
$9.38 0 0 $77.00 $0.09 0 15
$8.40 0 2 $78.00 $0.11 0 8
$7.43 0 2 $79.00 $0.14 0 3
$6.46 0 4 $80.00 $0.17 0 29
$5.50 0 1 $81.00 $0.21 0 8
$4.55 0 0 $82.00 $0.05 1 89
$3.59 0 31 $83.00 $0.30 0 512
$2.94 0 4 $84.00 $0.64 0 347
$2.32 0 16 $85.00 $1.02 0 55
$1.13 2 10 $86.00 $0.75 1 15
$1.30 1 30 $87.00 $1.78 0 116
$0.26 2 25 $88.00 $2.16 0 1
$0.28 1 21 $89.00 $2.80 40 49
$0.15 1 58 $90.00 $3.92 0 8
$0.04 9 108 $91.00 $4.81 0 0
$0.05 11 59 $92.00 $5.76 0 1
$0.02 0 71 $93.00 $6.73 0 0
$0.01 0 33 $94.00 $7.72 0 0
$0.00 0 140 $95.00 $8.71 0 0
$0.00 0 1 $96.00 $9.71 0 0
$0.00 0 1 $97.00 $10.71 0 0
$0.00 0 0 $98.00 $11.71 0 0
$0.00 0 3 $99.00 $12.71 0 0
$0.00 0 6 $100.00 $13.71 0 0
$0.00 0 2 $101.00 $14.71 0 0
$0.00 0 1 $102.00 $15.71 0 0
$0.00 0 1 $105.00 $18.71 0 0
$0.00 0 0 $110.00 $23.71 0 0
$0.00 0 0 $115.00 $28.71 0 0
$0.00 0 0 $120.00 $33.71 0 0
$0.00 0 0 $125.00 $38.71 0 0
Oct 9, 2026 (41个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$39.41 0 0 $45.00 $0.00 0 2
$34.41 0 0 $50.00 $0.00 0 1
$29.41 0 0 $55.00 $0.00 0 0
$24.41 0 0 $60.00 $0.00 0 0
$19.41 0 0 $65.00 $0.00 0 1
$14.41 0 3 $70.00 $0.00 0 0
$11.41 0 1 $73.00 $0.00 0 0
$10.41 0 6 $74.00 $0.00 0 0
$9.41 0 6 $75.00 $0.00 0 0
$8.41 0 1 $76.00 $0.01 0 0
$7.82 3 4 $77.00 $0.26 5 7
$6.44 0 0 $78.00 $0.04 0 1
$5.49 0 0 $79.00 $0.08 0 35
$4.57 0 8 $80.00 $0.16 0 422
$3.70 0 5 $81.00 $0.29 0 9
$2.90 0 1 $82.00 $0.50 0 57
$2.14 0 14 $83.00 $0.73 0 37
$1.37 0 46 $84.00 $0.15 1 51
$0.13 15 113 $85.00 $1.20 0 26
$0.55 0 12 $86.00 $2.14 0 25
$0.10 2 19 $87.00 $3.09 0 10
$0.43 0 54 $88.00 $4.03 0 0
$0.38 0 61 $89.00 $4.98 0 0
$0.50 2 534 $90.00 $5.93 0 0
$0.29 0 108 $91.00 $6.89 0 0
$0.25 0 95 $92.00 $7.84 0 1
$0.05 2 26 $93.00 $8.79 0 0
$0.15 0 2 $94.00 $9.75 0 0
$0.01 2 500 $95.00 $10.70 0 2
$0.07 0 152 $96.00 $11.67 0 0
$0.05 0 0 $97.00 $12.30 2 1
$0.03 0 30 $98.00 $13.23 2 0
$0.02 0 2 $99.00 $14.27 2 0
$0.01 0 30 $100.00 $15.20 2 0
$0.01 0 0 $101.00 $16.60 0 0
$0.01 0 0 $102.00 $17.60 0 0
$0.00 0 0 $105.00 $20.60 0 0
$0.00 0 0 $110.00 $25.59 0 0
$0.00 0 0 $115.00 $30.59 0 0
$0.00 0 0 $120.00 $35.59 0 0
$0.00 0 0 $125.00 $40.59 0 0
Oct 16, 2026 (43个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$38.48 0 0 $45.00 $0.00 0 0
$33.48 0 0 $50.00 $0.00 0 0
$28.48 0 0 $55.00 $0.00 0 0
$23.48 0 0 $60.00 $0.00 0 0
$18.49 0 3 $65.00 $0.00 0 8
$13.49 0 2 $70.00 $0.00 0 206
$11.49 0 1 $72.00 $0.00 0 0
$10.49 0 2 $73.00 $0.00 0 0
$12.30 2 7 $74.00 $0.00 0 0
$8.49 0 5 $75.00 $0.00 0 32
$7.49 0 1 $76.00 $0.00 0 1
$6.50 0 2 $77.00 $0.01 0 8
$5.52 0 2 $78.00 $0.03 0 2
$4.56 0 0 $79.00 $0.07 0 78
$6.88 20 20 $80.00 $0.13 0 198
$2.68 0 1 $81.00 $0.05 1 44
$2.27 0 0 $82.00 $0.05 1 69
$4.25 2 7 $83.00 $1.37 0 16
$2.90 3 43 $84.00 $0.13 9 21
$1.76 36 106 $85.00 $0.37 5 1,256
$1.47 5 72 $86.00 $3.34 0 8
$0.82 7 89 $87.00 $4.12 0 25
$0.40 6 20 $88.00 $4.97 0 6
$0.30 0 138 $89.00 $2.85 25 3
$0.07 301 695 $90.00 $3.77 1 33
$0.13 0 192 $91.00 $7.64 0 1
$0.10 0 11 $92.00 $8.62 0 0
$0.08 0 46 $93.00 $9.60 0 0
$0.06 0 1 $94.00 $10.58 0 0
$0.10 19 496 $95.00 $11.57 0 0
$0.04 0 6 $96.00 $12.56 0 0
$0.02 0 8 $97.00 $13.54 0 0
$0.02 0 30 $98.00 $11.13 2 0
$0.01 0 0 $99.00 $12.06 2 2
$0.55 2 372 $100.00 $16.53 0 0
$0.00 0 1 $101.00 $17.53 0 0
$0.00 0 31 $105.00 $21.53 0 0
$0.00 0 26 $110.00 $26.53 0 0
$0.00 0 1 $115.00 $31.53 0 0
$0.00 0 0 $120.00 $36.53 0 0
$0.00 0 1 $125.00 $41.53 0 0
$0.00 0 0 $130.00 $46.53 0 0
$0.00 0 0 $135.00 $51.53 0 0
Oct 23, 2026 (42个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$42.71 0 0 $45.00 $0.00 0 0
$37.71 0 0 $50.00 $0.00 0 0
$32.71 0 0 $55.00 $0.00 0 0
$27.71 0 0 $60.00 $0.00 0 0
$22.71 0 0 $65.00 $0.01 0 0
$17.71 0 1 $70.00 $0.03 0 0
$15.71 0 0 $72.00 $0.05 0 0
$13.73 7 0 $73.00 $0.06 0 0
$13.71 0 0 $74.00 $0.08 0 0
$12.71 0 0 $75.00 $0.10 0 0
$11.71 0 1 $76.00 $0.12 0 0
$10.72 0 0 $77.00 $0.39 5 5
$9.74 0 3 $78.00 $0.19 0 3
$8.76 0 1 $79.00 $0.24 0 46
$7.50 5 7 $80.00 $0.20 72 79
$6.20 27 0 $81.00 $0.15 11 27
$5.86 0 7 $82.00 $0.50 2 31
$5.04 0 47 $83.00 $0.60 7 5
$4.22 0 183 $84.00 $0.82 1 124
$3.41 0 231 $85.00 $1.00 0 22
$2.60 0 16 $86.00 $1.52 31 17
$1.06 3 105 $87.00 $1.72 3 11
$0.93 1 59 $88.00 $2.13 0 8
$0.60 5 5 $89.00 $2.71 0 26
$0.39 59 17 $90.00 $3.28 0 1
$0.65 1 3 $91.00 $4.23 0 1
$0.52 0 1 $92.00 $5.17 0 0
$0.46 0 10 $93.00 $6.11 0 0
$0.58 5 120 $94.00 $7.05 0 0
$0.09 57 182 $95.00 $7.99 0 1
$0.28 0 1 $96.00 $8.93 0 0
$0.23 0 34 $97.00 $9.87 0 0
$0.17 0 4 $98.00 $10.81 0 0
$0.12 0 1 $99.00 $11.76 0 0
$0.08 21 2 $100.00 $12.73 0 0
$0.05 3 0 $101.00 $13.70 0 0
$0.04 0 0 $102.00 $14.68 0 0
$0.01 0 0 $105.00 $17.65 0 0
$0.00 0 0 $110.00 $22.64 0 0
$0.00 0 0 $115.00 $27.63 0 0
$0.00 0 0 $120.00 $32.63 0 0
$0.00 0 0 $125.00 $37.62 0 0
Oct 30, 2026 (40个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$42.71 0 0 $45.00 $0.01 0 0
$37.71 0 0 $50.00 $0.01 0 0
$32.71 0 0 $55.00 $0.03 0 0
$27.72 0 5 $60.00 $0.07 0 0
$22.76 0 0 $65.00 $0.14 0 4
$17.88 0 0 $70.00 $0.28 0 37
$15.95 0 0 $72.00 $0.36 0 2
$15.04 0 0 $73.00 $0.45 0 13
$14.12 0 0 $74.00 $0.54 0 10
$13.21 0 0 $75.00 $0.63 0 23
$12.36 0 0 $76.00 $0.78 0 19
$11.51 0 0 $77.00 $0.94 0 3
$10.67 0 0 $78.00 $1.09 0 14
$9.82 0 0 $79.00 $1.25 0 8
$8.97 0 2 $80.00 $1.40 2 30
$8.25 0 0 $81.00 $1.68 0 5
$7.53 0 0 $82.00 $1.80 2 25
$6.81 0 2 $83.00 $2.17 1 3
$6.09 0 5 $84.00 $2.52 0 17
$5.37 0 23 $85.00 $3.37 3 7
$4.64 0 3 $86.00 $3.80 2 2
$4.70 1 5 $87.00 $3.70 0 0
$4.30 2 2 $88.00 $4.31 0 84
$3.48 0 1 $89.00 $4.92 0 3
$3.10 0 977 $90.00 $5.54 0 0
$2.71 0 159 $91.00 $6.15 0 0
$2.33 0 2 $92.00 $6.76 0 0
$1.95 0 21 $93.00 $7.39 0 0
$1.69 0 1 $94.00 $8.13 0 0
$1.47 0 1,464 $95.00 $8.90 0 0
$1.25 0 36 $96.00 $9.68 0 0
$1.11 0 5 $97.00 $10.54 0 0
$0.98 0 96 $98.00 $11.41 0 0
$0.84 0 30 $99.00 $12.27 0 0
$0.71 0 52 $100.00 $13.14 0 0
$0.28 0 43 $105.00 $17.70 0 0
$0.10 0 0 $110.00 $22.52 0 0
$0.04 0 0 $115.00 $27.44 0 0
$0.01 0 0 $120.00 $32.41 0 0
$0.00 0 0 $125.00 $37.39 0 0
Nov 6, 2026 (40个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$0.00 0 0 $45.00 $0.00 0 0
$37.74 0 0 $50.00 $0.17 0 0
$32.80 0 0 $55.00 $0.25 0 0
$27.88 0 0 $60.00 $0.36 0 0
$23.00 0 10 $65.00 $0.50 0 2
$18.15 0 0 $70.00 $0.66 0 1
$16.31 0 0 $72.00 $0.84 0 0
$15.39 0 0 $73.00 $0.93 0 0
$14.48 0 0 $74.00 $1.01 0 0
$13.56 0 0 $75.00 $1.10 0 277
$12.65 0 0 $76.00 $1.19 0 0
$11.73 0 0 $77.00 $1.28 0 3
$10.82 0 0 $78.00 $1.36 0 0
$9.90 0 0 $79.00 $1.45 0 1
$8.99 0 0 $80.00 $1.86 1 6
$8.34 0 0 $81.00 $2.05 1 0
$7.69 0 0 $82.00 $2.25 0 0
$7.04 0 0 $83.00 $2.61 0 0
$6.39 0 99 $84.00 $2.80 4 4
$5.80 0 3 $85.00 $3.37 0 5
$5.21 0 2 $86.00 $3.79 0 0
$4.77 0 13 $87.00 $4.65 1 11
$4.32 0 3 $88.00 $4.90 0 0
$3.88 0 2 $89.00 $5.46 0 0
$3.44 0 8 $90.00 $6.01 0 2
$2.99 0 1 $91.00 $6.57 0 0
$2.55 0 1 $92.00 $7.13 0 0
$2.21 0 3 $93.00 $7.78 0 0
$1.86 0 5 $94.00 $8.44 0 0
$2.00 1 20 $95.00 $9.26 0 0
$1.51 0 3 $96.00 $10.08 0 0
$1.34 0 1 $97.00 $10.91 0 0
$1.16 0 30 $98.00 $11.73 0 0
$1.00 2 50 $99.00 $12.56 0 0
$0.91 0 32 $100.00 $13.47 0 0
$0.51 0 150 $105.00 $18.07 0 0
$0.23 0 0 $110.00 $22.78 0 0
$0.10 0 0 $115.00 $27.64 0 0
$0.04 0 0 $120.00 $32.56 0 0
$0.02 0 0 $125.00 $37.53 0 0
Nov 13, 2026 (39个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$38.75 0 0 $50.00 $0.95 0 0
$33.86 0 0 $55.00 $1.04 0 0
$28.96 0 0 $60.00 $1.12 0 0
$24.06 0 0 $65.00 $0.35 4 7
$19.16 0 0 $70.00 $1.30 0 20
$17.20 0 0 $72.00 $1.33 0 0
$16.22 0 0 $73.00 $1.35 0 2
$15.24 0 0 $74.00 $1.36 0 0
$14.26 0 0 $75.00 $1.38 0 18
$13.28 0 0 $76.00 $1.40 0 1
$12.30 0 0 $77.00 $1.42 0 2
$11.37 0 0 $78.00 $1.48 0 10
$10.58 0 0 $79.00 $1.69 0 0
$9.88 0 90 $80.00 $1.98 0 0
$9.18 0 0 $81.00 $2.28 0 0
$8.48 0 0 $82.00 $2.58 0 0
$7.78 0 0 $83.00 $2.88 0 2
$7.08 0 0 $84.00 $3.18 0 1
$6.38 0 1 $85.00 $3.48 0 2
$5.68 0 0 $86.00 $3.78 0 0
$5.02 0 0 $87.00 $4.11 0 0
$4.36 0 1 $88.00 $4.45 0 0
$3.97 0 0 $89.00 $5.06 0 0
$3.10 3 1 $90.00 $5.66 0 0
$2.82 2 2 $91.00 $6.33 0 0
$2.55 1 2 $92.00 $7.01 0 0
$2.23 1 0 $93.00 $7.71 0 0
$2.32 0 1 $94.00 $8.41 0 0
$2.02 0 7 $95.00 $9.11 0 0
$1.79 0 3 $96.00 $9.88 0 0
$1.55 0 1 $97.00 $10.64 0 0
$1.31 0 3 $98.00 $11.41 0 0
$1.15 0 5 $99.00 $12.25 0 0
$1.08 0 20 $100.00 $13.17 0 0
$1.00 1 1 $105.00 $17.91 0 0
$0.53 0 0 $110.00 $22.64 0 0
$0.28 0 1 $115.00 $27.42 0 0
$0.14 0 0 $120.00 $32.32 0 0
$0.07 0 0 $125.00 $37.29 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 12:50，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 20:01:15 · 仅供参考，不构成投资建议，也未考虑您的具体情况。

德康医疗 讨论区 0 条评论

发表评论