盖璞公司
GAP
23.12
-0.34
-1.45%
盖璞公司
US · GAP
#1679 按市值排名
上市于 1970
23.12
-0.34
-1.45%
实时 - 追踪5344个代码 - 心跳于472秒前
· 2026-10-16 19:30
✦ 今日期权资金流向
看涨占优
2051 1560
■ 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39.55%——对应一个标准差的波动区间大约为$20.63–$25.61。
期权隐含区间（约68%概率），27天
$20.63现价 $23.12$25.61
分析师目标价区间（约12个月）
$23.00均值 $27.69$42.00
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 9 $23.00 | 看跌 | $0.13 | 1,018 | 1,052 | 68.42% |
| Nov 13 $24.50 | 看涨 | $0.64 | 183 | 8 | 40.22% |
| Oct 9 $15.00 | 看涨 | $8.65 | 146 | 13 | 529.57% |
| Oct 9 $15.50 | 看涨 | $8.22 | 141 | 11 | 0.00% |
| Oct 9 $22.50 | 看跌 | $0.01 | 114 | 116 | 61.09% |
| Oct 23 $22.00 | 看涨 | $1.48 | 100 | 170 | 50.71% |
| Oct 30 $21.50 | 看涨 | $2.19 | 100 | 132 | 40.52% |
| Oct 23 $20.50 | 看跌 | $0.01 | 98 | 66 | 50.37% |
| Oct 9 $17.00 | 看涨 | $6.37 | 95 | 53 | 567.12% |
| Oct 30 $24.00 | 看涨 | $0.51 | 90 | 110 | 35.78% |
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 (35个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $9.44 | 10 | 8 | $14.00 | $0.00 | 0 | 0 |
| $8.65 | 146 | 13 | $15.00 | $0.00 | 0 | 2 |
| $8.22 | 141 | 11 | $15.50 | $0.00 | 0 | 2 |
| $7.42 | 9 | 3 | $16.00 | $0.00 | 0 | 3 |
| $6.62 | 6 | 38 | $16.50 | $0.00 | 0 | 1 |
| $6.37 | 95 | 53 | $17.00 | $0.00 | 0 | 10 |
| $5.93 | 81 | 22 | $17.50 | $0.00 | 0 | 64 |
| $5.65 | 35 | 10 | $18.00 | $0.00 | 0 | 63 |
| $4.94 | 5 | 2 | $18.50 | $0.00 | 0 | 36 |
| $4.60 | 11 | 2 | $19.00 | $0.00 | 0 | 201 |
| $4.16 | 9 | 2 | $19.50 | $0.00 | 0 | 178 |
| $3.20 | 4 | 3 | $20.00 | $0.00 | 0 | 168 |
| $3.11 | 0 | 2 | $20.50 | $0.00 | 0 | 43 |
| $2.25 | 3 | 3 | $21.00 | $0.00 | 0 | 151 |
| $1.68 | 2 | 1 | $21.50 | $0.01 | 0 | 101 |
| $1.65 | 0 | 0 | $22.00 | $0.02 | 1 | 80 |
| $0.80 | 6 | 2 | $22.50 | $0.01 | 114 | 116 |
| $0.43 | 2 | 18 | $23.00 | $0.13 | 1,018 | 1,052 |
| $0.20 | 4 | 363 | $23.50 | $0.39 | 1 | 34 |
| $0.05 | 32 | 1,118 | $24.00 | $1.00 | 1 | 23 |
| $0.03 | 2 | 145 | $24.50 | $0.96 | 0 | 2 |
| $0.06 | 1 | 224 | $25.00 | $1.43 | 0 | 1 |
| $0.01 | 0 | 108 | $25.50 | $1.91 | 0 | 0 |
| $0.00 | 0 | 13 | $26.00 | $2.40 | 0 | 0 |
| $0.00 | 0 | 17 | $26.50 | $2.89 | 0 | 0 |
| $0.00 | 0 | 5 | $27.00 | $3.54 | 1 | 1 |
| $0.00 | 0 | 0 | $28.00 | $4.39 | 0 | 0 |
| $0.00 | 0 | 2 | $29.00 | $5.39 | 0 | 0 |
| $0.00 | 0 | 5 | $30.00 | $6.39 | 0 | 0 |
| $0.00 | 0 | 0 | $31.00 | $7.39 | 0 | 0 |
| $0.00 | 0 | 0 | $32.00 | $8.39 | 0 | 0 |
| $0.00 | 0 | 0 | $33.00 | $9.39 | 0 | 0 |
| $0.00 | 0 | 0 | $34.00 | $11.32 | 2 | 0 |
| $0.00 | 0 | 0 | $35.00 | $12.25 | 2 | 0 |
| $0.00 | 0 | 1 | $36.00 | $12.65 | 1 | 0 |
Oct 16, 2026 (37个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $11.60 | 4 | 13 | $12.00 | $0.00 | 0 | 2 |
| $10.67 | 6 | 70 | $13.00 | $0.00 | 0 | 64 |
| $9.68 | 4 | 74 | $14.00 | $0.00 | 0 | 62 |
| $8.47 | 0 | 17 | $15.00 | $0.00 | 0 | 725 |
| $7.97 | 0 | 29 | $15.50 | $0.00 | 0 | 4 |
| $7.47 | 0 | 20 | $16.00 | $0.00 | 0 | 85 |
| $6.97 | 0 | 27 | $16.50 | $0.00 | 0 | 0 |
| $6.67 | 1 | 9 | $17.00 | $0.00 | 0 | 145 |
| $6.12 | 2 | 4 | $17.50 | $0.00 | 0 | 4 |
| $5.69 | 1 | 9 | $18.00 | $0.01 | 0 | 172 |
| $4.97 | 0 | 6 | $18.50 | $0.01 | 0 | 11 |
| $4.48 | 0 | 7 | $19.00 | $0.01 | 0 | 694 |
| $3.98 | 0 | 3 | $19.50 | $0.01 | 0 | 147 |
| $3.59 | 2 | 45 | $20.00 | $0.02 | 0 | 950 |
| $3.16 | 2 | 7 | $20.50 | $0.02 | 0 | 76 |
| $2.66 | 1 | 215 | $21.00 | $0.02 | 0 | 635 |
| $2.07 | 2 | 1 | $21.50 | $0.02 | 0 | 178 |
| $1.60 | 3 | 26 | $22.00 | $0.01 | 2 | 625 |
| $1.02 | 0 | 285 | $22.50 | $0.05 | 0 | 351 |
| $0.71 | 5 | 1,097 | $23.00 | $0.07 | 6 | 1,379 |
| $0.26 | 11 | 204 | $23.50 | $0.28 | 0 | 12 |
| $0.08 | 1 | 1,056 | $24.00 | $0.61 | 0 | 23 |
| $0.03 | 0 | 355 | $24.50 | $1.07 | 0 | 0 |
| $0.01 | 0 | 523 | $25.00 | $1.54 | 0 | 2 |
| $0.00 | 0 | 251 | $25.50 | $2.04 | 0 | 1 |
| $0.00 | 0 | 162 | $26.00 | $2.54 | 0 | 0 |
| $0.00 | 0 | 136 | $26.50 | $3.04 | 0 | 1 |
| $0.00 | 0 | 109 | $27.00 | $3.54 | 0 | 0 |
| $0.00 | 0 | 1,096 | $28.00 | $4.54 | 0 | 1 |
| $0.00 | 0 | 3 | $29.00 | $5.54 | 0 | 0 |
| $0.00 | 0 | 190 | $30.00 | $6.54 | 0 | 0 |
| $0.00 | 0 | 0 | $31.00 | $7.54 | 0 | 0 |
| $0.00 | 0 | 0 | $32.00 | $8.54 | 0 | 0 |
| $0.00 | 0 | 0 | $33.00 | $9.54 | 0 | 0 |
| $0.00 | 0 | 0 | $34.00 | $10.54 | 0 | 0 |
| $0.00 | 0 | 0 | $35.00 | $11.54 | 0 | 0 |
| $0.00 | 0 | 1 | $36.00 | $12.54 | 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 | |
| $9.50 | 0 | 0 | $14.00 | $0.00 | 0 | 4 |
| $8.50 | 0 | 0 | $15.00 | $0.00 | 0 | 2 |
| $8.00 | 0 | 0 | $15.50 | $0.00 | 0 | 1 |
| $7.50 | 0 | 0 | $16.00 | $0.00 | 0 | 0 |
| $7.00 | 0 | 0 | $16.50 | $0.00 | 0 | 0 |
| $6.51 | 0 | 0 | $17.00 | $0.00 | 0 | 7 |
| $6.12 | 1 | 0 | $17.50 | $0.00 | 0 | 14 |
| $5.69 | 1 | 0 | $18.00 | $0.00 | 0 | 83 |
| $5.01 | 0 | 0 | $18.50 | $0.01 | 6 | 206 |
| $4.51 | 0 | 0 | $19.00 | $0.01 | 20 | 147 |
| $4.17 | 2 | 1 | $19.50 | $0.01 | 13 | 150 |
| $3.52 | 0 | 3 | $20.00 | $0.01 | 10 | 152 |
| $3.11 | 2 | 26 | $20.50 | $0.01 | 98 | 66 |
| $2.90 | 2 | 0 | $21.00 | $0.03 | 3 | 194 |
| $2.14 | 3 | 20 | $21.50 | $0.06 | 66 | 199 |
| $1.48 | 100 | 170 | $22.00 | $0.12 | 14 | 104 |
| $1.25 | 0 | 117 | $22.50 | $0.19 | 8 | 13 |
| $0.52 | 24 | 210 | $23.00 | $0.43 | 18 | 25 |
| $0.37 | 55 | 174 | $23.50 | $0.54 | 0 | 4 |
| $0.19 | 66 | 943 | $24.00 | $0.71 | 11 | 14 |
| $0.09 | 71 | 80 | $24.50 | $1.17 | 0 | 4 |
| $0.07 | 27 | 199 | $25.00 | $1.62 | 0 | 1 |
| $0.07 | 36 | 214 | $25.50 | $2.08 | 0 | 1 |
| $0.01 | 6 | 104 | $26.00 | $2.56 | 0 | 0 |
| $0.01 | 4 | 42 | $26.50 | $3.04 | 0 | 0 |
| $0.01 | 0 | 40 | $27.00 | $3.54 | 0 | 1 |
| $0.00 | 0 | 5 | $28.00 | $4.54 | 0 | 0 |
| $0.00 | 0 | 3 | $29.00 | $5.54 | 0 | 1 |
| $0.00 | 0 | 2 | $30.00 | $6.54 | 0 | 2 |
| $0.00 | 0 | 3 | $31.00 | $7.54 | 0 | 1 |
| $0.00 | 0 | 3 | $32.00 | $8.54 | 0 | 0 |
| $0.00 | 0 | 1 | $33.00 | $9.54 | 0 | 2 |
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 | |
| $9.53 | 0 | 0 | $14.00 | $0.00 | 0 | 0 |
| $8.54 | 0 | 0 | $15.00 | $0.00 | 0 | 0 |
| $8.04 | 0 | 0 | $15.50 | $0.00 | 0 | 0 |
| $7.54 | 0 | 0 | $16.00 | $0.00 | 0 | 0 |
| $7.04 | 0 | 1 | $16.50 | $0.00 | 0 | 16 |
| $6.54 | 0 | 1 | $17.00 | $0.00 | 0 | 28 |
| $6.04 | 0 | 0 | $17.50 | $0.00 | 0 | 39 |
| $5.54 | 0 | 0 | $18.00 | $0.00 | 0 | 27 |
| $5.04 | 0 | 0 | $18.50 | $0.00 | 0 | 2 |
| $4.55 | 0 | 0 | $19.00 | $0.00 | 0 | 74 |
| $4.18 | 2 | 2 | $19.50 | $0.01 | 0 | 73 |
| $3.56 | 0 | 0 | $20.00 | $0.02 | 0 | 31 |
| $3.08 | 0 | 1 | $20.50 | $0.33 | 2 | 9 |
| $2.95 | 2 | 167 | $21.00 | $0.12 | 13 | 25 |
| $2.19 | 100 | 132 | $21.50 | $0.10 | 3 | 15 |
| $1.79 | 7 | 223 | $22.00 | $0.25 | 32 | 17 |
| $1.36 | 19 | 120 | $22.50 | $0.41 | 1 | 1,059 |
| $0.82 | 18 | 289 | $23.00 | $0.48 | 12 | 225 |
| $0.64 | 5 | 207 | $23.50 | $0.69 | 26 | 181 |
| $0.51 | 90 | 110 | $24.00 | $0.96 | 3 | 2,146 |
| $0.40 | 86 | 27 | $24.50 | $1.35 | 0 | 0 |
| $0.17 | 2 | 86 | $25.00 | $1.75 | 0 | 0 |
| $0.18 | 0 | 71 | $25.50 | $2.15 | 0 | 2 |
| $0.39 | 68 | 56 | $26.00 | $2.61 | 0 | 2 |
| $0.06 | 5 | 20 | $26.50 | $3.07 | 0 | 2 |
| $0.05 | 82 | 49 | $27.00 | $3.55 | 0 | 0 |
| $0.02 | 0 | 9 | $28.00 | $4.54 | 0 | 0 |
| $0.01 | 0 | 2 | $29.00 | $5.54 | 0 | 0 |
| $0.00 | 0 | 2 | $30.00 | $6.54 | 0 | 0 |
| $0.00 | 0 | 0 | $31.00 | $7.54 | 0 | 0 |
| $0.00 | 0 | 0 | $32.00 | $8.54 | 0 | 0 |
| $0.00 | 0 | 0 | $33.00 | $9.54 | 0 | 0 |
Nov 6, 2026 (30个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $9.56 | 0 | 0 | $14.00 | $0.00 | 0 | 0 |
| $8.56 | 0 | 0 | $15.00 | $0.00 | 0 | 0 |
| $8.06 | 0 | 1 | $15.50 | $0.00 | 0 | 0 |
| $7.56 | 0 | 0 | $16.00 | $0.00 | 0 | 0 |
| $7.07 | 0 | 0 | $16.50 | $0.00 | 0 | 0 |
| $6.57 | 0 | 0 | $17.00 | $0.00 | 0 | 0 |
| $6.07 | 0 | 0 | $17.50 | $0.01 | 0 | 0 |
| $5.58 | 0 | 0 | $18.00 | $0.01 | 0 | 26 |
| $5.09 | 0 | 0 | $18.50 | $0.05 | 3 | 21 |
| $4.61 | 0 | 0 | $19.00 | $0.04 | 0 | 15 |
| $4.14 | 0 | 2 | $19.50 | $0.08 | 2 | 15 |
| $3.68 | 0 | 2 | $20.00 | $0.10 | 4 | 6 |
| $3.22 | 0 | 0 | $20.50 | $0.12 | 13 | 17 |
| $2.76 | 0 | 1 | $21.00 | $0.19 | 4 | 51 |
| $2.31 | 0 | 1 | $21.50 | $0.24 | 0 | 15 |
| $2.16 | 2 | 36 | $22.00 | $0.46 | 2 | 3 |
| $1.66 | 1 | 88 | $22.50 | $0.40 | 0 | 14 |
| $1.21 | 0 | 164 | $23.00 | $0.64 | 0 | 65 |
| $0.95 | 0 | 49 | $23.50 | $0.94 | 6 | 158 |
| $0.60 | 43 | 32 | $24.00 | $1.14 | 0 | 0 |
| $0.55 | 36 | 18 | $24.50 | $1.43 | 0 | 6 |
| $0.34 | 0 | 56 | $25.00 | $1.78 | 0 | 0 |
| $0.25 | 10 | 272 | $25.50 | $2.22 | 0 | 0 |
| $0.20 | 0 | 32 | $26.00 | $2.65 | 0 | 0 |
| $0.17 | 0 | 5 | $26.50 | $3.12 | 0 | 0 |
| $0.14 | 51 | 193 | $27.00 | $3.59 | 0 | 1 |
| $0.05 | 50 | 103 | $28.00 | $4.59 | 0 | 0 |
| $0.11 | 0 | 52 | $29.00 | $5.58 | 0 | 0 |
| $0.11 | 0 | 40 | $30.00 | $6.57 | 0 | 0 |
| $0.10 | 0 | 0 | $31.00 | $7.57 | 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 | |
| $9.48 | 0 | 0 | $14.00 | $0.00 | 0 | 0 |
| $8.49 | 0 | 0 | $15.00 | $0.00 | 0 | 0 |
| $7.50 | 0 | 0 | $16.00 | $0.01 | 0 | 0 |
| $6.51 | 0 | 0 | $17.00 | $0.01 | 0 | 0 |
| $6.02 | 0 | 0 | $17.50 | $0.02 | 0 | 0 |
| $5.53 | 0 | 0 | $18.00 | $0.03 | 0 | 0 |
| $5.05 | 0 | 0 | $18.50 | $0.05 | 0 | 0 |
| $4.57 | 0 | 0 | $19.00 | $0.07 | 0 | 87 |
| $4.10 | 0 | 0 | $19.50 | $0.08 | 8 | 82 |
| $3.67 | 0 | 0 | $20.00 | $0.17 | 0 | 5 |
| $3.23 | 0 | 5 | $20.50 | $0.40 | 2 | 1 |
| $2.80 | 0 | 0 | $21.00 | $0.23 | 2 | 7 |
| $2.37 | 0 | 1 | $21.50 | $0.41 | 2 | 1 |
| $2.29 | 2 | 2 | $22.00 | $0.47 | 1 | 28 |
| $1.85 | 2 | 10 | $22.50 | $0.58 | 0 | 2 |
| $1.26 | 0 | 8 | $23.00 | $0.76 | 0 | 0 |
| $1.00 | 0 | 23 | $23.50 | $0.99 | 0 | 0 |
| $0.93 | 90 | 11 | $24.00 | $1.30 | 0 | 0 |
| $0.64 | 183 | 8 | $24.50 | $1.62 | 0 | 0 |
| $0.54 | 2 | 48 | $25.00 | $1.99 | 3 | 0 |
| $0.32 | 0 | 4 | $25.50 | $2.31 | 0 | 0 |
| $0.27 | 0 | 45 | $26.00 | $2.76 | 0 | 0 |
| $0.21 | 0 | 8 | $26.50 | $3.21 | 0 | 0 |
| $0.22 | 22 | 22 | $27.00 | $3.67 | 0 | 0 |
| $0.14 | 0 | 22 | $27.50 | $4.13 | 0 | 0 |
| $0.11 | 22 | 6 | $28.00 | $4.60 | 0 | 2 |
| $0.05 | 0 | 12 | $29.00 | $5.56 | 0 | 0 |
| $0.03 | 0 | 11 | $30.00 | $6.54 | 0 | 0 |
| $0.01 | 0 | 0 | $31.00 | $7.54 | 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 06:03，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。
盖璞公司 讨论区 0 条评论