菲格玛公司
FIG
21.49
-1.50
-6.52%
菲格玛公司
US · FIG
#1363 按市值排名
上市于 2025
21.49
-1.50
-6.52%
实时 - 追踪5344个代码 - 心跳于241秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看跌占优
16372 19831
■ 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89.05%——对应一个标准差的波动区间大约为$16.29–$26.69。
期权隐含区间（约68%概率），27天
$16.29现价 $21.49$26.69
分析师目标价区间（约12个月）
$28.00均值 $32.50$37.00
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 $23.50 | 看涨 | $0.23 | 4,827 | 368 | 72.27% |
| Oct 23 $21.50 | 看跌 | $0.58 | 4,485 | 171 | 69.58% |
| Oct 9 $20.50 | 看跌 | $0.02 | 3,145 | 3,622 | 148.28% |
| Oct 23 $22.00 | 看跌 | $1.14 | 2,965 | 265 | 74.61% |
| Oct 16 $22.00 | 看跌 | $0.03 | 2,562 | 2,844 | 103.21% |
| Oct 9 $22.50 | 看跌 | $0.30 | 2,060 | 2,032 | 99.28% |
| Oct 9 $23.00 | 看涨 | $0.17 | 1,910 | 2,612 | 90.72% |
| Oct 9 $22.50 | 看涨 | $0.40 | 1,743 | 4,192 | 98.88% |
| Oct 9 $22.00 | 看涨 | $0.70 | 758 | 3,607 | 54.47% |
| Oct 23 $23.00 | 看涨 | $0.30 | 684 | 664 | 71.84% |
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 (49个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $7.79 | 4 | 3 | $14.00 | $0.00 | 0 | 0 |
| $7.11 | 26 | 34 | $15.00 | $0.00 | 0 | 43 |
| $6.53 | 24 | 28 | $16.00 | $0.00 | 0 | 97 |
| $5.45 | 27 | 5 | $16.50 | $0.00 | 0 | 0 |
| $5.03 | 26 | 11 | $17.00 | $0.04 | 1 | 204 |
| $4.56 | 4 | 16 | $17.50 | $0.00 | 0 | 53 |
| $4.13 | 5 | 21 | $18.00 | $0.02 | 40 | 496 |
| $3.51 | 3 | 30 | $18.50 | $0.01 | 15 | 128 |
| $2.85 | 2 | 37 | $19.00 | $0.01 | 0 | 211 |
| $2.51 | 4 | 37 | $19.50 | $0.02 | 11 | 292 |
| $2.28 | 265 | 171 | $20.00 | $0.01 | 174 | 1,550 |
| $1.91 | 6 | 54 | $20.50 | $0.02 | 3,145 | 3,622 |
| $1.60 | 127 | 235 | $21.00 | $0.03 | 333 | 2,702 |
| $1.14 | 222 | 1,216 | $21.50 | $0.04 | 305 | 909 |
| $0.70 | 758 | 3,607 | $22.00 | $0.08 | 259 | 840 |
| $0.40 | 1,743 | 4,192 | $22.50 | $0.30 | 2,060 | 2,032 |
| $0.17 | 1,910 | 2,612 | $23.00 | $0.68 | 127 | 248 |
| $0.06 | 154 | 1,070 | $23.50 | $1.42 | 178 | 93 |
| $0.01 | 407 | 2,546 | $24.00 | $1.91 | 47 | 39 |
| $0.02 | 10 | 1,167 | $24.50 | $2.60 | 33 | 35 |
| $0.02 | 31 | 379 | $25.00 | $3.10 | 42 | 20 |
| $0.02 | 0 | 57 | $25.50 | $3.39 | 3 | 2 |
| $0.02 | 0 | 149 | $26.00 | $3.83 | 8 | 6 |
| $0.01 | 3 | 79 | $26.50 | $4.83 | 3 | 6 |
| $0.01 | 13 | 154 | $27.00 | $4.90 | 4 | 6 |
| $0.01 | 0 | 110 | $27.50 | $5.63 | 6 | 1 |
| $0.06 | 1 | 280 | $28.00 | $6.08 | 5 | 6 |
| $0.03 | 2 | 207 | $28.50 | $6.86 | 1 | 4 |
| $0.03 | 5 | 488 | $29.00 | $7.38 | 2 | 4 |
| $0.01 | 0 | 440 | $29.50 | $7.81 | 3 | 0 |
| $0.01 | 4 | 125 | $30.00 | $8.44 | 3 | 0 |
| $0.01 | 0 | 14 | $30.50 | $8.89 | 2 | 1 |
| $0.01 | 0 | 203 | $31.00 | $9.40 | 0 | 1 |
| $0.01 | 0 | 17 | $31.50 | $10.07 | 2 | 1 |
| $0.01 | 0 | 96 | $32.00 | $10.50 | 2 | 1 |
| $0.01 | 2 | 77 | $33.00 | $11.40 | 0 | 0 |
| $0.00 | 0 | 7 | $34.00 | $12.40 | 0 | 0 |
| $0.00 | 0 | 21 | $35.00 | $13.40 | 0 | 0 |
| $0.00 | 0 | 6 | $36.00 | $14.39 | 0 | 0 |
| $0.00 | 0 | 5 | $37.00 | $15.39 | 0 | 0 |
| $0.00 | 0 | 1 | $38.00 | $16.39 | 0 | 0 |
| $0.00 | 0 | 36 | $39.00 | $17.39 | 0 | 0 |
| $0.00 | 0 | 1 | $40.00 | $18.39 | 0 | 0 |
| $0.00 | 0 | 0 | $41.00 | $19.39 | 0 | 0 |
| $0.00 | 0 | 0 | $42.00 | $20.43 | 1 | 0 |
| $0.00 | 0 | 1 | $43.00 | $21.35 | 1 | 0 |
| $0.00 | 0 | 0 | $44.00 | $22.39 | 0 | 0 |
| $0.00 | 0 | 2 | $45.00 | $23.38 | 1 | 0 |
| $0.00 | 0 | 1 | $46.00 | $24.31 | 1 | 0 |
Oct 16, 2026 (41个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $20.50 | 0 | 16 | $2.50 | $0.00 | 0 | 13 |
| $18.00 | 0 | 9 | $5.00 | $0.00 | 0 | 1,134 |
| $15.50 | 0 | 4 | $7.50 | $0.00 | 0 | 488 |
| $13.13 | 3 | 117 | $10.00 | $0.00 | 0 | 2,535 |
| $10.50 | 0 | 56 | $12.50 | $0.00 | 0 | 399 |
| $9.14 | 1 | 19 | $14.00 | $0.00 | 0 | 1 |
| $8.21 | 1 | 152 | $15.00 | $0.00 | 0 | 1,284 |
| $7.32 | 1 | 6 | $16.00 | $0.00 | 0 | 2 |
| $6.47 | 2 | 10 | $16.50 | $0.00 | 0 | 1 |
| $6.00 | 0 | 21 | $17.00 | $0.00 | 0 | 209 |
| $5.27 | 3 | 365 | $17.50 | $0.00 | 0 | 1,461 |
| $5.00 | 1 | 72 | $18.00 | $0.00 | 0 | 137 |
| $4.34 | 1 | 11 | $18.50 | $0.00 | 0 | 121 |
| $4.00 | 0 | 27 | $19.00 | $0.00 | 0 | 166 |
| $3.50 | 0 | 474 | $19.50 | $0.00 | 0 | 194 |
| $2.76 | 10 | 3,721 | $20.00 | $0.01 | 8 | 9,561 |
| $2.51 | 0 | 181 | $20.50 | $0.00 | 0 | 413 |
| $1.71 | 27 | 598 | $21.00 | $0.01 | 13 | 5,308 |
| $1.30 | 9 | 637 | $21.50 | $0.02 | 501 | 2,146 |
| $0.72 | 30 | 1,694 | $22.00 | $0.03 | 2,562 | 2,844 |
| $0.20 | 144 | 3,025 | $22.50 | $0.30 | 167 | 2,708 |
| $0.13 | 340 | 3,797 | $23.00 | $0.52 | 126 | 390 |
| $0.01 | 263 | 1,807 | $23.50 | $0.68 | 0 | 31 |
| $0.01 | 70 | 4,379 | $24.00 | $0.90 | 2 | 43 |
| $0.02 | 2 | 343 | $24.50 | $1.00 | 2 | 16 |
| $0.01 | 11 | 6,423 | $25.00 | $2.00 | 10 | 3,725 |
| $0.01 | 1 | 111 | $25.50 | $2.52 | 0 | 1 |
| $0.02 | 0 | 295 | $26.00 | $3.02 | 0 | 1 |
| $0.01 | 0 | 56 | $26.50 | $3.52 | 0 | 3 |
| $0.01 | 0 | 99 | $27.00 | $4.02 | 0 | 2 |
| $0.01 | 0 | 55 | $27.50 | $4.51 | 0 | 4 |
| $0.01 | 0 | 37 | $28.00 | $5.01 | 0 | 0 |
| $0.15 | 1 | 22 | $28.50 | $5.51 | 0 | 0 |
| $0.00 | 0 | 49 | $29.00 | $6.01 | 0 | 0 |
| $0.00 | 0 | 12,914 | $30.00 | $7.01 | 0 | 13 |
| $0.00 | 0 | 6 | $31.00 | $8.01 | 0 | 1 |
| $0.00 | 0 | 1 | $32.00 | $9.01 | 0 | 0 |
| $0.00 | 0 | 1 | $33.00 | $10.01 | 0 | 0 |
| $0.00 | 0 | 6,702 | $35.00 | $12.01 | 0 | 0 |
| $0.00 | 0 | 5,535 | $40.00 | $17.01 | 0 | 0 |
| $0.00 | 0 | 8,071 | $45.00 | $22.01 | 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 | |
| $9.11 | 0 | 0 | $14.00 | $0.01 | 0 | 0 |
| $6.87 | 2 | 3 | $15.00 | $0.01 | 0 | 133 |
| $5.92 | 2 | 1 | $16.00 | $0.01 | 0 | 7 |
| $6.62 | 0 | 0 | $16.50 | $0.02 | 0 | 0 |
| $6.12 | 0 | 5 | $17.00 | $0.02 | 0 | 55 |
| $4.13 | 12 | 25 | $17.50 | $0.03 | 0 | 54 |
| $3.55 | 2 | 9 | $18.00 | $0.02 | 5 | 85 |
| $3.02 | 8 | 12 | $18.50 | $0.06 | 3 | 144 |
| $2.64 | 6 | 11 | $19.00 | $0.10 | 103 | 205 |
| $2.20 | 1 | 8 | $19.50 | $0.16 | 201 | 85 |
| $1.72 | 4 | 121 | $20.00 | $0.25 | 666 | 1,367 |
| $2.75 | 0 | 52 | $20.50 | $0.41 | 50 | 122 |
| $1.01 | 24 | 82 | $21.00 | $0.61 | 364 | 867 |
| $0.83 | 385 | 34 | $21.50 | $0.58 | 4,485 | 171 |
| $0.60 | 423 | 303 | $22.00 | $1.14 | 2,965 | 265 |
| $0.43 | 293 | 818 | $22.50 | $1.41 | 175 | 124 |
| $0.30 | 684 | 664 | $23.00 | $1.80 | 49 | 237 |
| $0.23 | 4,827 | 368 | $23.50 | $2.16 | 13 | 110 |
| $0.18 | 362 | 749 | $24.00 | $2.64 | 2 | 48 |
| $0.14 | 42 | 127 | $24.50 | $2.88 | 4 | 40 |
| $0.05 | 193 | 807 | $25.00 | $3.35 | 26 | 54 |
| $0.04 | 33 | 212 | $25.50 | $3.84 | 24 | 18 |
| $0.03 | 3 | 401 | $26.00 | $4.36 | 11 | 17 |
| $0.02 | 1 | 135 | $26.50 | $4.74 | 6 | 8 |
| $0.05 | 5 | 336 | $27.00 | $4.02 | 0 | 10 |
| $0.02 | 24 | 44 | $27.50 | $4.52 | 0 | 2 |
| $0.06 | 0 | 125 | $28.00 | $5.02 | 0 | 3 |
| $0.14 | 1 | 19 | $28.50 | $5.51 | 0 | 0 |
| $0.05 | 6 | 47 | $29.00 | $6.01 | 0 | 0 |
| $0.01 | 8 | 71 | $29.50 | $6.51 | 0 | 0 |
| $0.03 | 1 | 154 | $30.00 | $7.01 | 0 | 0 |
| $0.03 | 0 | 3 | $30.50 | $7.51 | 0 | 0 |
| $0.02 | 0 | 48 | $31.00 | $8.01 | 0 | 0 |
| $0.02 | 0 | 1,052 | $31.50 | $8.51 | 0 | 0 |
| $0.02 | 0 | 7 | $32.00 | $9.01 | 0 | 0 |
| $0.01 | 0 | 47 | $33.00 | $10.01 | 0 | 0 |
| $0.01 | 0 | 2 | $34.00 | $11.01 | 0 | 0 |
| $0.01 | 0 | 647 | $35.00 | $12.01 | 0 | 0 |
| $0.00 | 0 | 21 | $36.00 | $13.01 | 0 | 0 |
| $0.00 | 0 | 2 | $37.00 | $14.01 | 0 | 0 |
| $0.00 | 0 | 2 | $38.00 | $15.01 | 0 | 0 |
| $0.13 | 2 | 2 | $39.00 | $16.01 | 0 | 0 |
Oct 30, 2026 (31个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $8.99 | 0 | 0 | $14.00 | $0.00 | 0 | 0 |
| $7.99 | 0 | 252 | $15.00 | $0.00 | 0 | 480 |
| $6.93 | 2 | 11 | $16.00 | $0.01 | 0 | 83 |
| $6.50 | 0 | 0 | $16.50 | $0.02 | 0 | 1 |
| $6.01 | 0 | 24 | $17.00 | $0.03 | 0 | 234 |
| $5.52 | 0 | 544 | $17.50 | $0.10 | 3 | 58 |
| $5.04 | 0 | 8 | $18.00 | $0.07 | 0 | 366 |
| $4.56 | 0 | 6 | $18.50 | $0.09 | 0 | 166 |
| $4.08 | 0 | 6 | $19.00 | $0.24 | 67 | 475 |
| $3.63 | 0 | 2 | $19.50 | $0.25 | 3 | 276 |
| $3.20 | 0 | 16 | $20.00 | $0.48 | 16 | 1,996 |
| $2.76 | 0 | 75 | $20.50 | $0.37 | 3 | 394 |
| $1.36 | 11 | 12 | $21.00 | $0.92 | 44 | 289 |
| $1.10 | 5 | 63 | $21.50 | $1.11 | 17 | 349 |
| $0.92 | 73 | 254 | $22.00 | $1.40 | 55 | 552 |
| $0.74 | 17 | 585 | $22.50 | $1.51 | 4 | 114 |
| $0.57 | 7 | 320 | $23.00 | $1.22 | 0 | 32 |
| $0.45 | 9 | 784 | $23.50 | $2.00 | 2 | 21 |
| $0.33 | 169 | 411 | $24.00 | $1.81 | 0 | 40 |
| $0.27 | 43 | 655 | $24.50 | $2.16 | 0 | 8 |
| $0.22 | 167 | 516 | $25.00 | $3.45 | 2 | 40 |
| $0.19 | 43 | 208 | $25.50 | $2.88 | 0 | 1 |
| $0.13 | 50 | 1,058 | $26.00 | $3.32 | 0 | 34 |
| $0.15 | 2 | 158 | $26.50 | $3.76 | 0 | 1 |
| $0.07 | 10 | 230 | $27.00 | $4.20 | 0 | 59 |
| $0.07 | 10 | 108 | $27.50 | $4.66 | 0 | 1 |
| $0.13 | 1 | 188 | $28.00 | $5.13 | 0 | 0 |
| $0.07 | 0 | 538 | $29.00 | $6.10 | 0 | 1 |
| $0.04 | 7 | 995 | $30.00 | $7.07 | 0 | 0 |
| $0.02 | 0 | 69 | $31.00 | $8.05 | 0 | 0 |
| $0.01 | 0 | 71 | $32.00 | $9.03 | 0 | 0 |
Nov 6, 2026 (32个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $9.00 | 0 | 0 | $14.00 | $0.02 | 0 | 0 |
| $8.03 | 0 | 0 | $15.00 | $0.06 | 0 | 170 |
| $7.11 | 0 | 0 | $16.00 | $0.13 | 0 | 12 |
| $0.00 | 0 | 0 | $16.50 | $0.00 | 0 | 0 |
| $6.18 | 0 | 0 | $17.00 | $0.21 | 0 | 68 |
| $5.73 | 0 | 200 | $17.50 | $0.42 | 12 | 16 |
| $5.27 | 0 | 0 | $18.00 | $0.30 | 0 | 243 |
| $4.88 | 0 | 0 | $18.50 | $0.55 | 3 | 64 |
| $4.48 | 0 | 26 | $19.00 | $0.82 | 17 | 342 |
| $2.98 | 4 | 573 | $19.50 | $0.62 | 0 | 76 |
| $2.69 | 4 | 6 | $20.00 | $1.15 | 65 | 655 |
| $2.63 | 2 | 4 | $20.50 | $0.91 | 1 | 11 |
| $2.31 | 2 | 410 | $21.00 | $1.67 | 26 | 167 |
| $1.93 | 3 | 64 | $21.50 | $1.96 | 7 | 346 |
| $1.76 | 328 | 118 | $22.00 | $2.24 | 6 | 47 |
| $1.55 | 651 | 436 | $22.50 | $2.51 | 6 | 45 |
| $1.35 | 6 | 268 | $23.00 | $2.41 | 9 | 19 |
| $1.50 | 2 | 317 | $23.50 | $2.76 | 4 | 25 |
| $1.04 | 9 | 1,067 | $24.00 | $3.52 | 3 | 16 |
| $1.44 | 0 | 87 | $24.50 | $2.95 | 0 | 25 |
| $0.76 | 19 | 490 | $25.00 | $3.95 | 6 | 26 |
| $0.80 | 8 | 22 | $25.50 | $4.37 | 5 | 6 |
| $0.75 | 13 | 247 | $26.00 | $4.98 | 8 | 22 |
| $0.66 | 3 | 44 | $26.50 | $4.65 | 4 | 19 |
| $0.42 | 3 | 126 | $27.00 | $5.04 | 2 | 79 |
| $0.67 | 2 | 97 | $27.50 | $5.13 | 0 | 2 |
| $0.57 | 10 | 145 | $28.00 | $5.53 | 0 | 0 |
| $0.39 | 0 | 77 | $29.00 | $6.39 | 0 | 0 |
| $0.19 | 162 | 295 | $30.00 | $8.73 | 4 | 8 |
| $0.15 | 204 | 14 | $31.00 | $8.17 | 0 | 0 |
| $0.14 | 9 | 69 | $32.00 | $9.12 | 0 | 3 |
| $0.00 | 0 | 0 | $35.00 | $0.00 | 0 | 0 |
Nov 13, 2026 (30个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $7.80 | 4 | 0 | $14.00 | $0.07 | 0 | 0 |
| $6.70 | 46 | 0 | $15.00 | $0.11 | 0 | 120 |
| $7.15 | 0 | 0 | $16.00 | $0.17 | 0 | 56 |
| $6.69 | 0 | 0 | $16.50 | $0.21 | 0 | 6 |
| $6.23 | 0 | 0 | $17.00 | $0.26 | 0 | 41 |
| $5.79 | 0 | 0 | $17.50 | $0.31 | 0 | 36 |
| $5.34 | 0 | 5 | $18.00 | $0.60 | 3 | 51 |
| $4.93 | 0 | 0 | $18.50 | $0.45 | 0 | 18 |
| $4.58 | 0 | 0 | $19.00 | $1.00 | 12 | 14 |
| $4.23 | 0 | 0 | $19.50 | $1.06 | 11 | 27 |
| $3.88 | 0 | 0 | $20.00 | $1.23 | 10 | 30 |
| $3.56 | 0 | 0 | $20.50 | $0.99 | 1 | 14 |
| $3.24 | 0 | 5 | $21.00 | $1.26 | 0 | 12 |
| $2.19 | 1 | 50 | $21.50 | $1.37 | 1 | 70 |
| $1.86 | 3 | 55 | $22.00 | $2.19 | 20 | 13 |
| $1.62 | 70 | 72 | $22.50 | $1.89 | 0 | 30 |
| $1.43 | 62 | 113 | $23.00 | $2.17 | 0 | 5 |
| $1.45 | 4 | 9 | $23.50 | $2.48 | 0 | 12 |
| $1.78 | 0 | 34 | $24.00 | $3.65 | 1 | 5 |
| $1.59 | 0 | 16 | $24.50 | $3.22 | 6 | 3 |
| $1.40 | 0 | 78 | $25.00 | $4.00 | 1 | 5 |
| $1.16 | 4 | 30 | $25.50 | $3.78 | 0 | 5 |
| $0.66 | 6 | 158 | $26.00 | $4.15 | 0 | 3 |
| $0.71 | 30 | 48 | $26.50 | $4.52 | 0 | 4 |
| $0.90 | 0 | 32 | $27.00 | $4.90 | 0 | 2 |
| $0.77 | 0 | 23 | $27.50 | $5.27 | 0 | 0 |
| $0.54 | 6 | 96 | $28.00 | $5.64 | 0 | 0 |
| $0.61 | 1 | 13 | $29.00 | $6.46 | 0 | 1 |
| $0.45 | 0 | 1,005 | $30.00 | $7.45 | 0 | 2 |
| $0.22 | 2 | 91 | $31.00 | $8.44 | 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 13:43，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 20:02:13 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
菲格玛公司 讨论区 0 条评论