乔比航空
JOBY
4.66
-0.15
-3.12%
乔比航空
US · JOBY
#1936 按市值排名
上市于 1970
4.66
-0.15
-3.12%
实时 - 追踪5344个代码 - 心跳于206秒前
· 2026-10-16 19:59
✦ 今日期权资金流向
看涨占优
4313 2583
■ 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74.53%——对应一个标准差的波动区间大约为$3.72–$5.60。
期权隐含区间（约68%概率），27天
$3.72现价 $4.66$5.60
分析师目标价区间（约12个月）
$7.00均值 $12.08$18.00
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 $6.00 | 看涨 | $0.01 | 1,018 | 1,822 | 104.02% |
| Oct 23 $5.00 | 看涨 | $0.04 | 987 | 1,682 | 67.27% |
| Nov 13 $4.50 | 看跌 | $0.26 | 525 | 74 | 72.89% |
| Oct 30 $5.50 | 看涨 | $0.04 | 512 | 478 | 71.59% |
| Nov 13 $4.00 | 看跌 | $0.11 | 376 | 187 | 73.49% |
| Oct 30 $6.00 | 看跌 | $1.33 | 275 | 738 | 79.03% |
| Oct 23 $4.50 | 看跌 | $0.08 | 256 | 701 | 64.66% |
| Oct 23 $5.00 | 看跌 | $0.37 | 188 | 482 | 48.82% |
| Nov 13 $5.00 | 看涨 | $0.24 | 165 | 199 | 78.02% |
| Nov 13 $5.50 | 看涨 | $0.14 | 160 | 734 | 76.81% |
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 (23个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $3.77 | 2 | 9 | $2.00 | $0.01 | 2 | 1 |
| $2.67 | 11 | 8 | $3.00 | $0.06 | 2 | 1 |
| $2.20 | 15 | 11 | $3.50 | $0.00 | 0 | 0 |
| $1.71 | 9 | 5 | $4.00 | $0.00 | 0 | 1 |
| $1.26 | 6 | 10 | $4.50 | $0.00 | 0 | 0 |
| $0.76 | 5 | 256 | $5.00 | $0.01 | 15 | 470 |
| $0.25 | 62 | 96 | $5.50 | $0.01 | 92 | 1,183 |
| $0.01 | 1,018 | 1,822 | $6.00 | $0.25 | 111 | 1,005 |
| $0.01 | 66 | 1,532 | $6.50 | $0.75 | 52 | 1,036 |
| $0.00 | 0 | 2,300 | $7.00 | $1.25 | 2 | 24 |
| $0.00 | 0 | 506 | $7.50 | $1.85 | 1 | 1 |
| $0.00 | 0 | 168 | $8.00 | $2.22 | 1 | 0 |
| $0.00 | 0 | 39 | $8.50 | $2.75 | 0 | 4 |
| $0.02 | 2 | 12 | $9.00 | $3.25 | 0 | 0 |
| $0.00 | 0 | 85 | $9.50 | $3.73 | 1 | 1 |
| $0.00 | 0 | 23 | $10.00 | $4.20 | 2 | 3 |
| $0.00 | 0 | 1 | $10.50 | $4.75 | 0 | 0 |
| $0.04 | 2 | 1 | $11.00 | $5.23 | 2 | 0 |
| $0.00 | 0 | 1 | $11.50 | $5.65 | 1 | 0 |
| $0.00 | 0 | 0 | $12.00 | $6.19 | 3 | 3 |
| $0.01 | 26 | 1 | $12.50 | $6.73 | 1 | 0 |
| $0.00 | 0 | 0 | $13.00 | $7.25 | 0 | 0 |
| $0.00 | 0 | 1 | $14.00 | $8.25 | 0 | 0 |
Oct 16, 2026 (27个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $2.87 | 1 | 207 | $2.00 | $0.00 | 0 | 2 |
| $1.77 | 3 | 369 | $3.00 | $0.00 | 0 | 81 |
| $1.28 | 2 | 177 | $3.50 | $0.00 | 0 | 6 |
| $0.82 | 0 | 22 | $4.00 | $0.00 | 0 | 203 |
| $0.33 | 48 | 495 | $4.50 | $0.01 | 30 | 651 |
| $0.01 | 144 | 7,963 | $5.00 | $0.19 | 42 | 2,739 |
| $0.01 | 1 | 1,703 | $5.50 | $0.69 | 86 | 2,782 |
| $0.01 | 73 | 3,718 | $6.00 | $1.20 | 19 | 4,456 |
| $0.01 | 33 | 1,345 | $6.50 | $1.69 | 0 | 310 |
| $0.01 | 17 | 4,037 | $7.00 | $2.19 | 3 | 1,183 |
| $0.00 | 0 | 432 | $7.50 | $2.80 | 1 | 21 |
| $0.01 | 4 | 4,864 | $8.00 | $3.31 | 1 | 10 |
| $0.02 | 1 | 47 | $8.50 | $3.80 | 1 | 1 |
| $0.00 | 0 | 2,097 | $9.00 | $4.31 | 2 | 110 |
| $0.06 | 6 | 1 | $9.50 | $4.80 | 2 | 1 |
| $0.01 | 6 | 6,241 | $10.00 | $5.31 | 1 | 78 |
| $0.00 | 0 | 0 | $10.50 | $5.80 | 1 | 2 |
| $0.00 | 0 | 5,542 | $11.00 | $6.27 | 1 | 0 |
| $0.06 | 4 | 2 | $11.50 | $6.77 | 2 | 0 |
| $0.01 | 4 | 2,243 | $12.00 | $7.25 | 3 | 2 |
| $0.08 | 8 | 714 | $13.00 | $8.19 | 0 | 0 |
| $0.03 | 8 | 1,809 | $14.00 | $9.19 | 0 | 0 |
| $0.00 | 0 | 1,651 | $15.00 | $10.19 | 0 | 0 |
| $0.00 | 0 | 772 | $16.00 | $11.19 | 0 | 0 |
| $0.08 | 16 | 543 | $17.00 | $12.19 | 0 | 0 |
| $0.03 | 16 | 303 | $18.00 | $13.19 | 0 | 0 |
| $0.00 | 0 | 903 | $20.00 | $15.19 | 0 | 32 |
Oct 23, 2026 (25个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $4.20 | 3 | 6 | $0.50 | $0.01 | 1 | 0 |
| $3.85 | 0 | 0 | $1.00 | $0.05 | 1 | 0 |
| $2.91 | 1 | 4 | $2.00 | $0.02 | 1 | 0 |
| $1.85 | 0 | 3 | $3.00 | $0.00 | 0 | 0 |
| $1.35 | 0 | 5 | $3.50 | $0.00 | 0 | 4 |
| $0.70 | 1 | 16 | $4.00 | $0.02 | 0 | 109 |
| $0.33 | 78 | 36 | $4.50 | $0.08 | 256 | 701 |
| $0.04 | 987 | 1,682 | $5.00 | $0.37 | 188 | 482 |
| $0.01 | 113 | 3,488 | $5.50 | $0.83 | 24 | 513 |
| $0.05 | 3 | 1,132 | $6.00 | $1.30 | 43 | 549 |
| $0.01 | 0 | 274 | $6.50 | $1.69 | 0 | 141 |
| $0.00 | 0 | 544 | $7.00 | $2.19 | 0 | 21 |
| $0.00 | 0 | 390 | $7.50 | $2.69 | 0 | 1 |
| $0.00 | 0 | 419 | $8.00 | $3.19 | 0 | 1 |
| $0.08 | 1 | 164 | $8.50 | $3.69 | 0 | 1 |
| $0.00 | 0 | 305 | $9.00 | $4.19 | 0 | 30 |
| $0.00 | 0 | 10 | $9.50 | $4.69 | 0 | 0 |
| $0.00 | 0 | 1 | $10.00 | $5.19 | 0 | 0 |
| $0.00 | 0 | 1 | $10.50 | $5.69 | 0 | 0 |
| $0.00 | 0 | 0 | $11.00 | $6.19 | 0 | 0 |
| $0.01 | 2 | 1 | $11.50 | $6.69 | 0 | 0 |
| $0.00 | 0 | 1 | $12.00 | $7.19 | 0 | 0 |
| $0.07 | 1 | 1 | $12.50 | $7.69 | 0 | 0 |
| $0.01 | 2 | 1 | $13.00 | $8.19 | 0 | 0 |
| $0.02 | 2 | 1 | $14.00 | $9.19 | 0 | 0 |
Oct 30, 2026 (23个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $4.34 | 0 | 0 | $0.50 | $0.01 | 2 | 0 |
| $3.34 | 0 | 0 | $1.50 | $0.00 | 0 | 0 |
| $2.84 | 0 | 0 | $2.00 | $0.01 | 2 | 0 |
| $2.34 | 0 | 3 | $2.50 | $0.00 | 0 | 0 |
| $1.85 | 0 | 13 | $3.00 | $0.00 | 0 | 0 |
| $1.35 | 0 | 0 | $3.50 | $0.01 | 0 | 2 |
| $0.88 | 0 | 24 | $4.00 | $0.04 | 10 | 72 |
| $0.39 | 113 | 1,586 | $4.50 | $0.13 | 80 | 260 |
| $0.14 | 157 | 226 | $5.00 | $0.43 | 69 | 702 |
| $0.04 | 512 | 478 | $5.50 | $0.85 | 75 | 543 |
| $0.04 | 100 | 873 | $6.00 | $1.33 | 275 | 738 |
| $0.02 | 2 | 657 | $6.50 | $1.69 | 0 | 49 |
| $0.01 | 20 | 643 | $7.00 | $2.19 | 0 | 248 |
| $0.01 | 0 | 142 | $7.50 | $2.69 | 0 | 6 |
| $0.01 | 0 | 146 | $8.00 | $3.19 | 0 | 0 |
| $0.00 | 0 | 8 | $8.50 | $3.69 | 0 | 2 |
| $0.02 | 2 | 56 | $9.00 | $4.19 | 0 | 1 |
| $0.02 | 2 | 8 | $9.50 | $4.69 | 0 | 0 |
| $0.00 | 0 | 0 | $10.00 | $5.19 | 0 | 1 |
| $0.00 | 0 | 5 | $10.50 | $5.69 | 0 | 0 |
| $0.00 | 0 | 30 | $11.00 | $6.19 | 0 | 0 |
| $0.00 | 0 | 0 | $11.50 | $6.69 | 0 | 1 |
| $0.00 | 0 | 0 | $12.00 | $7.19 | 0 | 0 |
Nov 6, 2026 (24个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $4.33 | 0 | 0 | $0.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $1.00 | $0.00 | 0 | 0 |
| $3.34 | 0 | 2 | $1.50 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $2.00 | $0.00 | 0 | 0 |
| $2.34 | 0 | 2 | $2.50 | $0.02 | 2 | 2 |
| $1.84 | 0 | 1 | $3.00 | $0.02 | 2 | 0 |
| $1.37 | 0 | 0 | $3.50 | $0.03 | 0 | 3 |
| $0.76 | 60 | 86 | $4.00 | $0.09 | 2 | 376 |
| $0.45 | 1 | 30 | $4.50 | $0.23 | 44 | 193 |
| $0.22 | 3 | 733 | $5.00 | $0.49 | 1 | 166 |
| $0.10 | 39 | 132 | $5.50 | $0.89 | 88 | 229 |
| $0.05 | 28 | 627 | $6.00 | $1.35 | 14 | 180 |
| $0.03 | 5 | 299 | $6.50 | $1.72 | 0 | 78 |
| $0.05 | 0 | 176 | $7.00 | $2.21 | 0 | 28 |
| $0.06 | 4 | 63 | $7.50 | $2.71 | 0 | 10 |
| $0.04 | 0 | 127 | $8.00 | $3.29 | 1 | 1 |
| $0.02 | 2 | 25 | $8.50 | $3.71 | 0 | 0 |
| $0.03 | 1 | 3 | $9.00 | $4.21 | 0 | 0 |
| $0.04 | 0 | 1 | $9.50 | $4.70 | 0 | 0 |
| $0.02 | 2 | 12 | $10.00 | $5.20 | 0 | 0 |
| $0.03 | 0 | 3 | $10.50 | $5.70 | 0 | 0 |
| $0.03 | 0 | 0 | $11.00 | $6.20 | 0 | 0 |
| $0.03 | 0 | 1 | $11.50 | $6.70 | 0 | 0 |
| $0.03 | 0 | 0 | $12.00 | $7.20 | 0 | 0 |
Nov 13, 2026 (23个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $4.34 | 0 | 0 | $0.50 | $0.01 | 2 | 1 |
| $3.84 | 0 | 0 | $1.00 | $0.00 | 0 | 0 |
| $2.82 | 1 | 0 | $2.00 | $0.02 | 1 | 0 |
| $2.35 | 0 | 0 | $2.50 | $0.00 | 0 | 0 |
| $1.86 | 0 | 1 | $3.00 | $0.01 | 0 | 2 |
| $1.28 | 2 | 3 | $3.50 | $0.04 | 2 | 2 |
| $0.80 | 100 | 2 | $4.00 | $0.11 | 376 | 187 |
| $0.55 | 0 | 27 | $4.50 | $0.26 | 525 | 74 |
| $0.24 | 165 | 199 | $5.00 | $0.47 | 0 | 284 |
| $0.14 | 160 | 734 | $5.50 | $0.92 | 1 | 188 |
| $0.06 | 9 | 226 | $6.00 | $1.25 | 0 | 74 |
| $0.05 | 6 | 109 | $6.50 | $1.81 | 11 | 34 |
| $0.04 | 0 | 94 | $7.00 | $2.20 | 0 | 1 |
| $0.02 | 0 | 15 | $7.50 | $2.69 | 0 | 23 |
| $0.02 | 0 | 25 | $8.00 | $3.28 | 1 | 1 |
| $0.01 | 0 | 11 | $8.50 | $3.69 | 0 | 0 |
| $0.02 | 2 | 1 | $9.00 | $4.19 | 0 | 3 |
| $0.01 | 0 | 1 | $9.50 | $4.69 | 0 | 0 |
| $0.02 | 2 | 2 | $10.00 | $5.19 | 0 | 1 |
| $0.00 | 0 | 0 | $10.50 | $5.69 | 0 | 0 |
| $0.00 | 0 | 0 | $11.00 | $6.19 | 0 | 0 |
| $0.00 | 0 | 2 | $11.50 | $6.69 | 0 | 0 |
| $0.00 | 0 | 0 | $12.00 | $7.19 | 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 14:23，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 19:59:26 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
乔比航空 讨论区 0 条评论