康宝莱
HLF
14.60
+0.03
+0.21%
康宝莱
US · HLF
#3080 按市值排名
上市于 2004
14.60
+0.03
+0.21%
实时 - 追踪5344个代码 - 心跳于457秒前
· 2026-10-16 19:30
✦ 今日期权资金流向
看涨占优
853 120
■ 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 7.1 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127.59%——对应一个标准差的波动区间大约为$9.53–$19.67。
期权隐含区间（约68%概率），27天
$9.53现价 $14.60$19.67
分析师目标价区间（约12个月）
$9.00均值 $18.00$25.00
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 |
|---|---|---|---|---|---|
| Nov 13 $3.00 | 看涨 | $11.58 | 110 | 344 | 503.89% |
| Oct 16 $9.50 | 看涨 | $5.05 | 102 | 12 | 1,274.57% |
| Oct 9 $7.00 | 看涨 | $5.84 | 99 | 463 | 1,123.75% |
| Oct 9 $7.50 | 看涨 | $5.34 | 99 | 423 | 0.00% |
| Oct 16 $10.00 | 看涨 | $4.60 | 96 | 8 | 550.12% |
| Oct 16 $7.00 | 看涨 | $7.53 | 54 | 225 | 0.00% |
| Oct 16 $7.50 | 看涨 | $7.15 | 50 | 204 | 0.00% |
| Nov 6 $2.00 | 看涨 | $12.75 | 23 | 580 | 532.20% |
| Nov 6 $3.00 | 看涨 | $11.56 | 20 | 480 | 543.67% |
| Nov 13 $4.00 | 看涨 | $10.54 | 20 | 62 | 336.17% |
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 | |
| $10.42 | 1 | 306 | $2.00 | $0.00 | 0 | 0 |
| $9.72 | 6 | 186 | $3.00 | $0.03 | 2 | 0 |
| $8.76 | 2 | 229 | $4.00 | $0.08 | 2 | 0 |
| $7.75 | 4 | 37 | $5.00 | $0.00 | 0 | 0 |
| $6.77 | 7 | 225 | $6.00 | $0.00 | 0 | 0 |
| $5.84 | 99 | 463 | $7.00 | $0.00 | 0 | 0 |
| $5.34 | 99 | 423 | $7.50 | $0.00 | 0 | 0 |
| $4.72 | 13 | 244 | $8.00 | $0.00 | 0 | 0 |
| $4.25 | 13 | 221 | $8.50 | $0.00 | 0 | 0 |
| $3.75 | 4 | 20 | $9.00 | $0.00 | 0 | 0 |
| $3.30 | 12 | 43 | $9.50 | $0.00 | 0 | 0 |
| $2.77 | 12 | 47 | $10.00 | $0.00 | 0 | 1 |
| $2.27 | 1 | 13 | $10.50 | $0.00 | 0 | 0 |
| $1.75 | 3 | 16 | $11.00 | $0.00 | 0 | 10 |
| $1.28 | 7 | 3 | $11.50 | $0.02 | 0 | 0 |
| $0.80 | 4 | 7 | $12.00 | $0.09 | 0 | 6 |
| $0.39 | 0 | 0 | $12.50 | $0.25 | 0 | 50 |
| $0.16 | 1 | 66 | $13.00 | $0.53 | 0 | 0 |
| $0.06 | 0 | 18 | $13.50 | $0.92 | 0 | 0 |
| $0.04 | 1 | 122 | $14.00 | $1.27 | 1 | 1 |
| $0.00 | 0 | 0 | $14.50 | $1.77 | 3 | 6 |
| $0.00 | 0 | 0 | $15.00 | $2.21 | 1 | 8 |
| $0.00 | 0 | 0 | $15.50 | $2.93 | 9 | 3 |
| $0.00 | 0 | 0 | $16.00 | $3.36 | 11 | 6 |
| $0.00 | 0 | 0 | $16.50 | $3.80 | 2 | 12 |
| $0.00 | 0 | 0 | $17.00 | $4.30 | 3 | 29 |
| $0.00 | 0 | 0 | $17.50 | $4.75 | 6 | 34 |
| $0.00 | 0 | 0 | $18.00 | $5.20 | 5 | 3 |
| $0.00 | 0 | 0 | $19.00 | $6.04 | 1 | 1 |
| $0.00 | 0 | 0 | $20.00 | $6.97 | 2 | 1 |
| $0.00 | 0 | 0 | $21.00 | $8.40 | 13 | 0 |
| $0.00 | 0 | 0 | $22.00 | $9.32 | 12 | 0 |
| $0.00 | 0 | 0 | $23.00 | $10.55 | 1 | 0 |
| $0.00 | 0 | 0 | $24.00 | $11.61 | 3 | 0 |
| $0.00 | 0 | 0 | $25.00 | $12.54 | 2 | 0 |
Oct 16, 2026 (34个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $11.89 | 4 | 17 | $2.50 | $0.00 | 0 | 0 |
| $11.53 | 7 | 12 | $3.00 | $0.00 | 0 | 1 |
| $10.44 | 11 | 9 | $4.00 | $0.00 | 0 | 1 |
| $9.64 | 8 | 10 | $5.00 | $0.00 | 0 | 0 |
| $8.46 | 6 | 9 | $6.00 | $0.00 | 0 | 0 |
| $7.53 | 54 | 225 | $7.00 | $0.00 | 0 | 0 |
| $7.15 | 50 | 204 | $7.50 | $0.00 | 0 | 0 |
| $6.51 | 1 | 23 | $8.00 | $0.00 | 0 | 0 |
| $5.91 | 2 | 32 | $8.50 | $0.00 | 0 | 0 |
| $5.55 | 9 | 20 | $9.00 | $0.00 | 0 | 5 |
| $5.05 | 102 | 12 | $9.50 | $0.00 | 0 | 0 |
| $4.60 | 96 | 8 | $10.00 | $0.00 | 0 | 5 |
| $3.69 | 0 | 11 | $10.50 | $0.00 | 0 | 0 |
| $3.20 | 0 | 4 | $11.00 | $0.00 | 0 | 0 |
| $2.70 | 0 | 4 | $11.50 | $0.01 | 0 | 1 |
| $2.52 | 3 | 10 | $12.00 | $0.01 | 0 | 106 |
| $2.09 | 3 | 108 | $12.50 | $0.02 | 0 | 38 |
| $1.24 | 0 | 705 | $13.00 | $0.05 | 0 | 53 |
| $0.79 | 0 | 76 | $13.50 | $0.05 | 1 | 6 |
| $0.39 | 0 | 227 | $14.00 | $0.10 | 1 | 1 |
| $0.30 | 1 | 4 | $14.50 | $0.47 | 0 | 1 |
| $0.10 | 8 | 8 | $15.00 | $0.86 | 0 | 0 |
| $0.01 | 0 | 0 | $15.50 | $1.32 | 0 | 1 |
| $0.00 | 0 | 0 | $16.00 | $1.81 | 0 | 0 |
| $0.00 | 0 | 0 | $16.50 | $2.31 | 0 | 0 |
| $0.00 | 0 | 0 | $17.00 | $2.85 | 15 | 0 |
| $0.00 | 0 | 0 | $17.50 | $3.35 | 16 | 0 |
| $0.00 | 0 | 0 | $18.00 | $3.83 | 1 | 2 |
| $0.00 | 0 | 0 | $19.00 | $4.81 | 0 | 0 |
| $0.00 | 0 | 0 | $20.00 | $5.81 | 0 | 0 |
| $0.00 | 0 | 0 | $21.00 | $6.81 | 0 | 0 |
| $0.00 | 0 | 0 | $22.00 | $7.81 | 0 | 0 |
| $0.00 | 0 | 0 | $22.50 | $8.31 | 0 | 0 |
| $0.00 | 0 | 0 | $25.00 | $10.81 | 0 | 0 |
Oct 23, 2026 (35个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $12.49 | 4 | 222 | $2.00 | $0.00 | 0 | 0 |
| $11.72 | 2 | 416 | $3.00 | $0.00 | 0 | 0 |
| $10.74 | 2 | 117 | $4.00 | $0.00 | 0 | 0 |
| $9.57 | 0 | 30 | $5.00 | $0.00 | 0 | 0 |
| $8.58 | 0 | 0 | $6.00 | $0.00 | 0 | 0 |
| $7.58 | 0 | 0 | $7.00 | $0.00 | 0 | 0 |
| $7.08 | 0 | 0 | $7.50 | $0.00 | 0 | 0 |
| $6.58 | 0 | 0 | $8.00 | $0.00 | 0 | 0 |
| $6.08 | 0 | 0 | $8.50 | $0.00 | 0 | 0 |
| $5.58 | 0 | 0 | $9.00 | $0.00 | 0 | 0 |
| $5.08 | 0 | 0 | $9.50 | $0.00 | 0 | 0 |
| $4.58 | 0 | 0 | $10.00 | $0.00 | 0 | 0 |
| $4.08 | 0 | 0 | $10.50 | $0.00 | 0 | 0 |
| $3.58 | 0 | 0 | $11.00 | $0.00 | 0 | 3 |
| $3.08 | 0 | 7 | $11.50 | $0.00 | 0 | 15 |
| $2.55 | 1 | 7 | $12.00 | $0.00 | 0 | 110 |
| $2.09 | 0 | 0 | $12.50 | $0.01 | 0 | 0 |
| $1.61 | 0 | 36 | $13.00 | $0.03 | 0 | 0 |
| $1.17 | 0 | 4 | $13.50 | $0.09 | 0 | 26 |
| $0.78 | 0 | 1 | $14.00 | $0.15 | 1 | 0 |
| $0.43 | 2 | 98 | $14.50 | $0.33 | 3 | 6 |
| $0.27 | 0 | 34 | $15.00 | $0.69 | 0 | 1 |
| $0.10 | 2 | 24 | $15.50 | $1.05 | 0 | 0 |
| $0.06 | 0 | 0 | $16.00 | $1.48 | 0 | 0 |
| $0.03 | 0 | 0 | $16.50 | $1.95 | 0 | 1 |
| $0.01 | 0 | 27 | $17.00 | $2.43 | 0 | 0 |
| $0.00 | 0 | 0 | $17.50 | $2.93 | 0 | 0 |
| $0.00 | 0 | 0 | $18.00 | $3.43 | 0 | 0 |
| $0.00 | 0 | 0 | $19.00 | $4.43 | 0 | 0 |
| $0.00 | 0 | 0 | $20.00 | $5.43 | 0 | 0 |
| $0.00 | 0 | 0 | $21.00 | $6.43 | 0 | 0 |
| $0.00 | 0 | 0 | $22.00 | $7.43 | 0 | 0 |
| $0.00 | 0 | 0 | $23.00 | $8.43 | 0 | 0 |
| $0.00 | 0 | 0 | $24.00 | $9.43 | 0 | 0 |
| $0.00 | 0 | 0 | $25.00 | $10.43 | 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 | |
| $12.57 | 0 | 602 | $2.00 | $0.00 | 0 | 0 |
| $11.52 | 2 | 239 | $3.00 | $0.00 | 0 | 0 |
| $10.58 | 0 | 215 | $4.00 | $0.00 | 0 | 0 |
| $9.58 | 0 | 30 | $5.00 | $0.00 | 0 | 0 |
| $8.58 | 0 | 0 | $6.00 | $0.00 | 0 | 0 |
| $7.58 | 0 | 0 | $7.00 | $0.00 | 0 | 0 |
| $7.08 | 0 | 0 | $7.50 | $0.00 | 0 | 0 |
| $6.58 | 0 | 0 | $8.00 | $0.00 | 0 | 0 |
| $6.08 | 0 | 0 | $8.50 | $0.00 | 0 | 0 |
| $5.58 | 0 | 0 | $9.00 | $0.00 | 0 | 0 |
| $5.09 | 0 | 0 | $9.50 | $0.00 | 0 | 0 |
| $4.59 | 0 | 1 | $10.00 | $0.00 | 0 | 0 |
| $4.09 | 0 | 0 | $10.50 | $0.00 | 0 | 0 |
| $3.59 | 0 | 0 | $11.00 | $0.00 | 0 | 3 |
| $3.10 | 0 | 0 | $11.50 | $0.01 | 0 | 0 |
| $2.62 | 0 | 8 | $12.00 | $0.03 | 0 | 10 |
| $2.16 | 0 | 1 | $12.50 | $0.07 | 0 | 1 |
| $1.74 | 0 | 9 | $13.00 | $0.15 | 0 | 3 |
| $1.35 | 0 | 0 | $13.50 | $0.26 | 0 | 2 |
| $1.09 | 0 | 8 | $14.00 | $0.50 | 0 | 1 |
| $0.83 | 0 | 0 | $14.50 | $0.74 | 0 | 0 |
| $0.58 | 0 | 0 | $15.00 | $0.98 | 0 | 0 |
| $0.40 | 0 | 0 | $15.50 | $1.31 | 0 | 0 |
| $0.28 | 0 | 0 | $16.00 | $1.68 | 0 | 2 |
| $0.18 | 0 | 0 | $16.50 | $2.09 | 0 | 0 |
| $0.12 | 0 | 0 | $17.00 | $2.53 | 0 | 1 |
| $0.08 | 0 | 0 | $17.50 | $2.99 | 0 | 0 |
| $0.05 | 0 | 0 | $18.00 | $3.46 | 0 | 0 |
| $0.02 | 0 | 3 | $19.00 | $4.43 | 0 | 0 |
| $0.01 | 0 | 0 | $20.00 | $5.43 | 0 | 0 |
| $0.00 | 0 | 0 | $21.00 | $6.43 | 0 | 0 |
| $0.00 | 0 | 0 | $22.00 | $7.43 | 0 | 0 |
| $0.00 | 0 | 0 | $23.00 | $8.43 | 0 | 0 |
| $0.00 | 0 | 0 | $24.00 | $9.43 | 0 | 0 |
| $0.00 | 0 | 0 | $25.00 | $10.43 | 0 | 0 |
Nov 6, 2026 (33个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $12.75 | 23 | 580 | $2.00 | $0.00 | 0 | 0 |
| $11.56 | 20 | 480 | $3.00 | $0.00 | 0 | 0 |
| $10.55 | 10 | 170 | $4.00 | $0.00 | 0 | 0 |
| $9.58 | 0 | 40 | $5.00 | $0.00 | 0 | 0 |
| $8.59 | 0 | 0 | $6.00 | $0.00 | 0 | 0 |
| $7.60 | 0 | 0 | $7.00 | $0.01 | 0 | 0 |
| $6.61 | 0 | 0 | $8.00 | $0.03 | 0 | 0 |
| $5.65 | 0 | 0 | $9.00 | $0.06 | 0 | 0 |
| $0.00 | 0 | 0 | $9.50 | $0.00 | 0 | 0 |
| $4.71 | 0 | 0 | $10.00 | $0.12 | 0 | 0 |
| $0.00 | 0 | 0 | $10.50 | $0.00 | 0 | 0 |
| $3.82 | 0 | 0 | $11.00 | $0.23 | 0 | 1 |
| $0.00 | 0 | 0 | $11.50 | $0.00 | 0 | 0 |
| $3.00 | 0 | 0 | $12.00 | $0.40 | 0 | 0 |
| $0.00 | 0 | 0 | $12.50 | $0.00 | 0 | 0 |
| $2.30 | 1 | 4 | $13.00 | $0.40 | 3 | 3 |
| $0.00 | 0 | 0 | $13.50 | $0.00 | 0 | 0 |
| $1.63 | 0 | 27 | $14.00 | $1.03 | 0 | 3 |
| $0.00 | 0 | 0 | $14.50 | $0.00 | 0 | 0 |
| $1.00 | 0 | 12 | $15.00 | $1.40 | 0 | 0 |
| $0.00 | 0 | 0 | $15.50 | $0.00 | 0 | 0 |
| $0.68 | 0 | 0 | $16.00 | $2.07 | 0 | 0 |
| $0.00 | 0 | 0 | $16.50 | $0.00 | 0 | 0 |
| $0.45 | 0 | 0 | $17.00 | $2.84 | 0 | 0 |
| $0.00 | 0 | 0 | $17.50 | $0.00 | 0 | 0 |
| $0.29 | 0 | 0 | $18.00 | $3.69 | 0 | 0 |
| $0.19 | 0 | 0 | $19.00 | $4.59 | 0 | 0 |
| $0.12 | 0 | 0 | $20.00 | $5.52 | 0 | 0 |
| $0.08 | 0 | 0 | $21.00 | $6.48 | 0 | 0 |
| $0.05 | 0 | 0 | $22.00 | $7.46 | 0 | 0 |
| $0.03 | 0 | 0 | $23.00 | $8.44 | 0 | 0 |
| $0.02 | 0 | 0 | $24.00 | $9.43 | 0 | 0 |
| $0.00 | 0 | 0 | $25.00 | $0.00 | 0 | 0 |
Nov 13, 2026 (22个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $11.58 | 110 | 344 | $3.00 | $0.00 | 0 | 0 |
| $10.54 | 20 | 62 | $4.00 | $0.00 | 0 | 0 |
| $9.59 | 0 | 21 | $5.00 | $0.00 | 0 | 0 |
| $8.59 | 0 | 0 | $6.00 | $0.00 | 0 | 0 |
| $7.60 | 0 | 0 | $7.00 | $0.00 | 0 | 0 |
| $6.61 | 0 | 0 | $8.00 | $0.01 | 0 | 0 |
| $5.64 | 0 | 0 | $9.00 | $0.04 | 0 | 0 |
| $4.69 | 0 | 0 | $10.00 | $0.09 | 0 | 0 |
| $3.78 | 0 | 0 | $11.00 | $0.18 | 0 | 0 |
| $2.94 | 0 | 0 | $12.00 | $0.33 | 0 | 0 |
| $2.19 | 0 | 0 | $13.00 | $0.58 | 0 | 25 |
| $1.54 | 0 | 2 | $14.00 | $0.93 | 0 | 0 |
| $1.02 | 0 | 0 | $15.00 | $1.41 | 0 | 0 |
| $0.63 | 0 | 0 | $16.00 | $2.01 | 0 | 0 |
| $0.39 | 0 | 0 | $17.00 | $2.77 | 0 | 0 |
| $0.23 | 0 | 0 | $18.00 | $3.62 | 0 | 0 |
| $0.14 | 0 | 0 | $19.00 | $4.53 | 0 | 0 |
| $0.08 | 0 | 0 | $20.00 | $5.47 | 0 | 0 |
| $0.04 | 0 | 0 | $21.00 | $6.44 | 0 | 0 |
| $0.02 | 0 | 0 | $22.00 | $7.43 | 0 | 0 |
| $0.01 | 0 | 0 | $23.00 | $8.43 | 0 | 0 |
| $0.01 | 0 | 0 | $24.00 | $9.43 | 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 15:40，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 19:30:05 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
康宝莱 讨论区 0 条评论