英弗莱科
INFQ
8.55
-0.93
-9.81%
英弗莱科
US · INFQ
#2542 按市值排名
上市于 1970
8.55
-0.93
-9.81%
实时 - 追踪5344个代码 - 心跳于543秒前
· 2026-10-16 19:59
✦ 今日期权资金流向
看跌占优
3162 4479
■ 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87.08%——对应一个标准差的波动区间大约为$6.53–$10.57。
期权隐含区间（约68%概率），27天
$6.53现价 $8.55$10.57
分析师目标价区间（约12个月）
$20.00均值 $22.40$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 |
|---|---|---|---|---|---|
| Oct 9 $14.00 | 看跌 | $2.84 | 1,196 | 775 | 439.77% |
| Oct 9 $12.50 | 看跌 | $1.37 | 970 | 615 | 231.50% |
| Oct 16 $9.00 | 看涨 | $0.05 | 479 | 295 | 190.36% |
| Oct 9 $11.50 | 看涨 | $0.10 | 434 | 390 | 145.68% |
| Oct 23 $16.50 | 看跌 | $7.99 | 392 | 41 | 305.07% |
| Oct 23 $16.00 | 看跌 | $7.54 | 352 | 1 | 260.73% |
| Oct 9 $11.00 | 看涨 | $0.20 | 292 | 102 | 152.14% |
| Oct 9 $13.00 | 看跌 | $2.10 | 287 | 190 | 289.24% |
| Oct 23 $9.50 | 看涨 | $0.10 | 281 | 240 | 85.01% |
| Oct 23 $8.50 | 看涨 | $0.37 | 278 | 17 | 81.37% |
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 | |
| $10.64 | 0 | 4 | $1.00 | $0.00 | 0 | 0 |
| $9.45 | 1 | 8 | $2.00 | $0.00 | 0 | 0 |
| $8.34 | 5 | 10 | $3.00 | $0.00 | 0 | 0 |
| $7.30 | 4 | 5 | $4.00 | $0.00 | 0 | 0 |
| $6.35 | 3 | 5 | $5.00 | $0.00 | 0 | 0 |
| $5.52 | 2 | 5 | $6.00 | $0.00 | 0 | 0 |
| $4.26 | 1 | 4 | $7.00 | $0.00 | 0 | 0 |
| $3.25 | 3 | 11 | $8.00 | $0.00 | 0 | 3 |
| $2.82 | 2 | 13 | $8.50 | $0.00 | 0 | 3 |
| $2.64 | 0 | 2 | $9.00 | $0.00 | 0 | 4 |
| $2.14 | 0 | 0 | $9.50 | $0.00 | 0 | 7 |
| $1.15 | 106 | 1 | $10.00 | $0.01 | 0 | 17 |
| $1.16 | 0 | 0 | $10.50 | $0.03 | 2 | 8 |
| $0.20 | 292 | 102 | $11.00 | $0.18 | 86 | 3,528 |
| $0.10 | 434 | 390 | $11.50 | $0.35 | 93 | 341 |
| $0.04 | 19 | 823 | $12.00 | $0.95 | 89 | 357 |
| $0.01 | 51 | 427 | $12.50 | $1.37 | 970 | 615 |
| $0.04 | 26 | 385 | $13.00 | $2.10 | 287 | 190 |
| $0.03 | 1 | 464 | $13.50 | $2.20 | 99 | 65 |
| $0.05 | 32 | 1,431 | $14.00 | $2.84 | 1,196 | 775 |
| $0.10 | 2 | 197 | $14.50 | $3.32 | 43 | 22 |
| $0.05 | 4 | 557 | $15.00 | $3.37 | 0 | 61 |
| $0.00 | 0 | 750 | $15.50 | $3.87 | 0 | 0 |
| $0.05 | 2 | 4,474 | $16.00 | $4.37 | 0 | 2 |
| $0.00 | 0 | 57 | $16.50 | $4.87 | 0 | 224 |
| $0.00 | 0 | 154 | $17.00 | $5.37 | 0 | 298 |
| $0.00 | 0 | 167 | $17.50 | $5.87 | 0 | 4 |
| $0.00 | 0 | 48 | $18.00 | $6.37 | 0 | 3 |
| $0.00 | 0 | 11 | $18.50 | $6.87 | 0 | 0 |
| $0.00 | 0 | 7 | $19.00 | $7.37 | 0 | 0 |
| $0.00 | 0 | 17 | $19.50 | $7.87 | 0 | 0 |
| $0.00 | 0 | 27 | $20.00 | $8.37 | 0 | 0 |
| $0.00 | 0 | 7 | $21.00 | $9.37 | 0 | 0 |
| $0.00 | 0 | 4 | $22.00 | $10.65 | 3 | 0 |
| $0.00 | 0 | 3 | $23.00 | $11.64 | 4 | 0 |
| $0.00 | 0 | 1 | $24.00 | $12.57 | 1 | 0 |
| $0.00 | 0 | 1 | $25.00 | $13.37 | 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 | |
| $6.98 | 0 | 3 | $2.50 | $0.00 | 0 | 5 |
| $6.48 | 0 | 5 | $3.00 | $0.00 | 0 | 0 |
| $5.48 | 0 | 5 | $4.00 | $0.00 | 0 | 0 |
| $4.25 | 3 | 74 | $5.00 | $0.00 | 0 | 500 |
| $3.17 | 3 | 216 | $6.00 | $0.00 | 0 | 514 |
| $2.24 | 1 | 1 | $7.00 | $0.00 | 0 | 0 |
| $1.42 | 3 | 63 | $7.50 | $0.01 | 0 | 2,859 |
| $0.95 | 2 | 3 | $8.00 | $0.05 | 0 | 11 |
| $0.36 | 6 | 11 | $8.50 | $0.08 | 0 | 12 |
| $0.05 | 479 | 295 | $9.00 | $0.16 | 221 | 484 |
| $0.04 | 122 | 575 | $9.50 | $0.37 | 2 | 94 |
| $0.04 | 1 | 3,390 | $10.00 | $1.21 | 80 | 2,061 |
| $0.01 | 0 | 241 | $10.50 | $1.60 | 1 | 200 |
| $0.05 | 2 | 350 | $11.00 | $1.52 | 0 | 1,562 |
| $0.05 | 1 | 519 | $11.50 | $2.02 | 0 | 55 |
| $0.03 | 1 | 1,581 | $12.00 | $2.52 | 0 | 58 |
| $0.00 | 0 | 4,556 | $12.50 | $3.48 | 3 | 699 |
| $0.00 | 0 | 543 | $13.00 | $3.52 | 0 | 108 |
| $0.00 | 0 | 197 | $13.50 | $4.02 | 0 | 76 |
| $0.00 | 0 | 2,406 | $14.00 | $4.90 | 13 | 339 |
| $0.00 | 0 | 888 | $14.50 | $5.40 | 2 | 316 |
| $0.00 | 0 | 7,733 | $15.00 | $6.26 | 4 | 161 |
| $0.00 | 0 | 127 | $15.50 | $6.02 | 0 | 1 |
| $0.00 | 0 | 3,842 | $16.00 | $6.52 | 0 | 247 |
| $0.00 | 0 | 163 | $16.50 | $7.02 | 0 | 3 |
| $0.00 | 0 | 380 | $17.00 | $7.52 | 0 | 0 |
| $0.01 | 1 | 6,475 | $17.50 | $8.02 | 0 | 30 |
| $0.00 | 0 | 89 | $18.00 | $8.52 | 0 | 0 |
| $0.00 | 0 | 65 | $18.50 | $9.02 | 0 | 0 |
| $0.00 | 0 | 149 | $19.00 | $9.52 | 0 | 0 |
| $0.00 | 0 | 6,617 | $20.00 | $10.52 | 0 | 38 |
| $0.00 | 0 | 45 | $21.00 | $11.52 | 0 | 2 |
| $0.00 | 0 | 247 | $22.00 | $12.52 | 0 | 1 |
| $0.00 | 0 | 1,407 | $22.50 | $13.02 | 0 | 0 |
| $0.00 | 0 | 0 | $23.00 | $13.52 | 0 | 0 |
| $0.00 | 0 | 0 | $24.00 | $14.52 | 0 | 1 |
| $0.01 | 1 | 2,363 | $25.00 | $15.52 | 0 | 0 |
| $0.00 | 0 | 6 | $26.00 | $16.52 | 0 | 0 |
| $0.00 | 0 | 0 | $27.00 | $17.52 | 0 | 0 |
| $0.00 | 0 | 5 | $28.00 | $18.52 | 0 | 0 |
| $0.00 | 0 | 1,265 | $30.00 | $20.52 | 0 | 0 |
| $0.00 | 0 | 279 | $35.00 | $25.52 | 0 | 0 |
| $0.00 | 0 | 1,480 | $40.00 | $30.52 | 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 | |
| $8.48 | 0 | 1 | $1.00 | $0.00 | 0 | 0 |
| $7.48 | 0 | 0 | $2.00 | $0.00 | 0 | 0 |
| $6.48 | 0 | 0 | $3.00 | $0.00 | 0 | 0 |
| $5.48 | 0 | 0 | $4.00 | $0.00 | 0 | 0 |
| $3.60 | 1 | 0 | $5.00 | $0.00 | 0 | 0 |
| $3.48 | 0 | 11 | $6.00 | $0.00 | 0 | 0 |
| $2.48 | 0 | 0 | $7.00 | $0.04 | 40 | 0 |
| $2.00 | 0 | 0 | $7.50 | $0.03 | 0 | 1 |
| $1.00 | 1 | 1 | $8.00 | $0.12 | 1 | 10 |
| $0.37 | 278 | 17 | $8.50 | $0.35 | 43 | 58 |
| $0.20 | 156 | 542 | $9.00 | $0.60 | 61 | 60 |
| $0.10 | 281 | 240 | $9.50 | $0.65 | 21 | 98 |
| $0.05 | 50 | 102 | $10.00 | $1.55 | 20 | 921 |
| $0.02 | 17 | 71 | $10.50 | $1.74 | 1 | 22 |
| $0.10 | 0 | 24 | $11.00 | $1.98 | 1 | 50 |
| $0.10 | 0 | 62 | $11.50 | $2.12 | 0 | 5,107 |
| $0.09 | 0 | 159 | $12.00 | $2.87 | 7 | 274 |
| $0.09 | 0 | 44 | $12.50 | $3.11 | 0 | 306 |
| $0.08 | 0 | 61 | $13.00 | $3.61 | 0 | 65 |
| $0.08 | 0 | 16 | $13.50 | $4.10 | 0 | 49 |
| $0.05 | 10 | 118 | $14.00 | $4.60 | 0 | 11 |
| $0.07 | 0 | 55 | $14.50 | $5.57 | 1 | 0 |
| $0.06 | 0 | 175 | $15.00 | $5.59 | 0 | 25 |
| $0.06 | 0 | 28 | $15.50 | $6.08 | 0 | 0 |
| $0.06 | 0 | 251 | $16.00 | $7.54 | 352 | 1 |
| $0.06 | 0 | 43 | $16.50 | $7.99 | 392 | 41 |
| $0.05 | 0 | 42 | $17.00 | $7.57 | 0 | 0 |
| $0.05 | 0 | 173 | $17.50 | $8.07 | 0 | 0 |
| $0.05 | 0 | 189 | $18.00 | $8.57 | 0 | 0 |
| $0.05 | 0 | 2 | $18.50 | $9.07 | 0 | 0 |
| $0.05 | 0 | 5 | $19.00 | $9.57 | 0 | 0 |
| $0.05 | 0 | 7 | $19.50 | $10.07 | 0 | 0 |
| $0.05 | 0 | 167 | $20.00 | $10.56 | 0 | 0 |
| $0.19 | 1 | 3 | $21.00 | $11.56 | 0 | 0 |
| $0.14 | 2 | 1 | $22.00 | $12.56 | 0 | 0 |
| $0.12 | 2 | 1 | $23.00 | $13.55 | 0 | 0 |
| $0.10 | 2 | 1 | $24.00 | $14.55 | 0 | 0 |
| $0.16 | 1 | 6 | $25.00 | $15.55 | 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 | |
| $6.48 | 0 | 0 | $3.00 | $0.01 | 0 | 0 |
| $5.49 | 0 | 0 | $4.00 | $0.02 | 0 | 0 |
| $4.50 | 0 | 0 | $5.00 | $0.03 | 0 | 0 |
| $3.53 | 0 | 0 | $6.00 | $0.06 | 0 | 0 |
| $2.57 | 0 | 0 | $7.00 | $0.10 | 0 | 0 |
| $2.09 | 0 | 0 | $7.50 | $0.15 | 3 | 11 |
| $1.61 | 0 | 0 | $8.00 | $0.31 | 6 | 8 |
| $0.57 | 131 | 0 | $8.50 | $0.55 | 25 | 300 |
| $0.35 | 99 | 800 | $9.00 | $0.83 | 31 | 59 |
| $0.25 | 105 | 13 | $9.50 | $1.07 | 16 | 683 |
| $0.13 | 28 | 242 | $10.00 | $1.60 | 5 | 182 |
| $0.13 | 11 | 92 | $10.50 | $1.34 | 0 | 54 |
| $0.06 | 2 | 296 | $11.00 | $2.60 | 15 | 4,292 |
| $0.05 | 22 | 127 | $11.50 | $2.95 | 12 | 92 |
| $0.09 | 0 | 103 | $12.00 | $3.30 | 9 | 246 |
| $0.05 | 1 | 95 | $12.50 | $3.85 | 5 | 231 |
| $0.03 | 0 | 680 | $13.00 | $3.57 | 0 | 339 |
| $0.02 | 0 | 65 | $13.50 | $4.05 | 0 | 30 |
| $0.01 | 0 | 97 | $14.00 | $5.50 | 20 | 45 |
| $0.01 | 0 | 114 | $14.50 | $5.04 | 0 | 31 |
| $0.02 | 5 | 292 | $15.00 | $5.53 | 0 | 3 |
| $0.00 | 0 | 98 | $15.50 | $6.03 | 0 | 0 |
| $0.02 | 50 | 4,385 | $16.00 | $6.53 | 0 | 1 |
| $0.00 | 0 | 86 | $16.50 | $7.03 | 0 | 0 |
| $0.05 | 1 | 114 | $17.00 | $7.53 | 0 | 0 |
| $0.00 | 0 | 152 | $17.50 | $8.03 | 0 | 0 |
| $0.05 | 6 | 192 | $18.00 | $9.19 | 1 | 0 |
| $0.00 | 0 | 85 | $18.50 | $9.02 | 0 | 0 |
| $0.00 | 0 | 25 | $19.00 | $9.52 | 0 | 0 |
| $0.00 | 0 | 127 | $20.00 | $10.52 | 0 | 0 |
| $0.00 | 0 | 10 | $21.00 | $11.52 | 0 | 0 |
| $0.00 | 0 | 2 | $22.00 | $12.52 | 0 | 0 |
| $0.00 | 0 | 1 | $23.00 | $13.52 | 0 | 0 |
| $0.00 | 0 | 2 | $24.00 | $14.52 | 0 | 0 |
| $0.00 | 0 | 2 | $25.00 | $15.52 | 0 | 0 |
Nov 6, 2026 (36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 | $2.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $3.00 | $0.00 | 0 | 0 |
| $5.48 | 0 | 1 | $4.00 | $0.00 | 0 | 0 |
| $4.48 | 0 | 0 | $5.00 | $0.00 | 0 | 0 |
| $3.48 | 0 | 0 | $6.00 | $0.03 | 0 | 0 |
| $2.54 | 0 | 0 | $7.00 | $0.15 | 1 | 0 |
| $0.00 | 0 | 0 | $7.50 | $0.00 | 0 | 0 |
| $1.00 | 151 | 2 | $8.00 | $0.40 | 23 | 88 |
| $1.22 | 0 | 6 | $8.50 | $0.65 | 19 | 33 |
| $0.48 | 31 | 791 | $9.00 | $0.90 | 7 | 180 |
| $0.35 | 37 | 47 | $9.50 | $1.25 | 11 | 71 |
| $0.27 | 11 | 86 | $10.00 | $1.69 | 55 | 197 |
| $0.36 | 0 | 42 | $10.50 | $1.90 | 1 | 167 |
| $0.15 | 6 | 33 | $11.00 | $1.90 | 0 | 83 |
| $0.21 | 0 | 35 | $11.50 | $2.85 | 9 | 103 |
| $0.18 | 0 | 37 | $12.00 | $3.40 | 6 | 94 |
| $0.05 | 10 | 28 | $12.50 | $4.08 | 6 | 134 |
| $0.11 | 0 | 23 | $13.00 | $3.72 | 0 | 6 |
| $0.10 | 0 | 20 | $13.50 | $4.21 | 0 | 6 |
| $0.05 | 4 | 105 | $14.00 | $4.71 | 0 | 8 |
| $0.10 | 0 | 9 | $14.50 | $5.20 | 0 | 0 |
| $0.09 | 0 | 79 | $15.00 | $5.70 | 0 | 225 |
| $0.09 | 0 | 7 | $15.50 | $6.19 | 0 | 0 |
| $0.09 | 0 | 29 | $16.00 | $6.69 | 0 | 0 |
| $0.08 | 0 | 8 | $16.50 | $7.19 | 0 | 0 |
| $0.08 | 0 | 5 | $17.00 | $7.68 | 0 | 0 |
| $0.08 | 0 | 1 | $17.50 | $8.18 | 0 | 0 |
| $0.07 | 0 | 16 | $18.00 | $8.67 | 0 | 0 |
| $0.07 | 0 | 0 | $18.50 | $9.17 | 0 | 0 |
| $0.07 | 0 | 4 | $19.00 | $9.66 | 0 | 0 |
| $0.06 | 0 | 3 | $20.00 | $10.65 | 0 | 0 |
| $0.05 | 0 | 0 | $21.00 | $11.65 | 0 | 0 |
| $0.05 | 0 | 2 | $22.00 | $12.64 | 0 | 0 |
| $0.04 | 0 | 2 | $23.00 | $13.63 | 0 | 0 |
| $0.03 | 0 | 1 | $24.00 | $14.62 | 0 | 0 |
| $0.03 | 0 | 0 | $25.00 | $15.61 | 0 | 0 |
Nov 13, 2026 (32个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $5.49 | 0 | 0 | $4.00 | $0.01 | 0 | 0 |
| $4.51 | 0 | 0 | $5.00 | $0.03 | 0 | 0 |
| $3.56 | 0 | 0 | $6.00 | $0.07 | 0 | 0 |
| $2.64 | 0 | 0 | $7.00 | $0.15 | 6 | 0 |
| $1.80 | 0 | 0 | $8.00 | $0.55 | 23 | 38 |
| $1.47 | 0 | 10 | $8.50 | $0.60 | 11 | 12 |
| $0.65 | 4 | 26 | $9.00 | $0.82 | 1 | 88 |
| $0.90 | 0 | 30 | $9.50 | $0.90 | 0 | 28 |
| $0.73 | 0 | 44 | $10.00 | $1.70 | 11 | 240 |
| $0.58 | 0 | 210 | $10.50 | $1.57 | 0 | 12 |
| $0.20 | 20 | 85 | $11.00 | $2.15 | 1 | 28 |
| $0.35 | 1 | 23 | $11.50 | $2.70 | 1 | 14 |
| $0.12 | 3 | 38 | $12.00 | $2.77 | 0 | 48 |
| $0.22 | 0 | 50 | $12.50 | $3.22 | 0 | 20 |
| $0.10 | 5 | 40 | $13.00 | $3.66 | 0 | 5 |
| $0.15 | 0 | 41 | $13.50 | $4.15 | 0 | 1 |
| $0.14 | 0 | 29 | $14.00 | $4.63 | 0 | 43 |
| $0.13 | 0 | 22 | $14.50 | $5.12 | 0 | 2 |
| $0.12 | 0 | 27 | $15.00 | $5.61 | 0 | 6 |
| $0.11 | 0 | 22 | $15.50 | $6.10 | 0 | 0 |
| $0.10 | 0 | 11 | $16.00 | $6.60 | 0 | 0 |
| $0.09 | 0 | 5 | $16.50 | $7.09 | 0 | 0 |
| $0.09 | 0 | 3 | $17.00 | $7.58 | 0 | 0 |
| $0.08 | 0 | 0 | $17.50 | $8.08 | 0 | 20 |
| $0.08 | 0 | 7 | $18.00 | $8.57 | 0 | 0 |
| $0.07 | 0 | 3 | $18.50 | $9.07 | 0 | 0 |
| $0.07 | 0 | 2 | $19.00 | $9.56 | 0 | 0 |
| $0.06 | 0 | 1 | $20.00 | $10.55 | 0 | 0 |
| $0.05 | 0 | 1 | $21.00 | $11.55 | 0 | 0 |
| $0.05 | 0 | 0 | $22.00 | $12.54 | 0 | 0 |
| $0.04 | 0 | 0 | $23.00 | $13.54 | 0 | 0 |
| $0.04 | 0 | 0 | $25.00 | $15.53 | 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 15:04，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 19:59:46 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
英弗莱科 讨论区 0 条评论