是德科技
KEYS
331.21
-10.87
-3.18%
是德科技
US · KEYS
#403 按市值排名
上市于 1970
331.21
-10.87
-3.18%
实时 - 追踪5344个代码 - 心跳于284秒前
· 2026-10-16 20:01
✦ 今日期权资金流向
看涨占优
4233 2712
■ 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（Feb 19, 2027，还剩125天）隐含的平价年化波动率为41.49%——对应一个标准差的波动区间大约为$250.79–$411.63。
期权隐含区间（约68%概率），125天
$250.79现价 $331.21$411.63
分析师目标价区间（约12个月）
$400.00均值 $426.60$487.00
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125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 16 $350.00 | 看涨 | $0.86 | 2,525 | 1,123 | 82.90% |
| Oct 16 $360.00 | 看跌 | $16.86 | 1,236 | 388 | 113.33% |
| Oct 16 $370.00 | 看跌 | $27.40 | 1,060 | 0 | 135.13% |
| Oct 16 $370.00 | 看涨 | $0.10 | 1,014 | 811 | 127.89% |
| Oct 16 $360.00 | 看涨 | $0.10 | 547 | 636 | 89.29% |
| Oct 16 $380.00 | 看跌 | $43.00 | 241 | 0 | 205.51% |
| Oct 16 $290.00 | 看跌 | $0.31 | 135 | 1,284 | 292.30% |
| Oct 16 $340.00 | 看涨 | $2.76 | 118 | 403 | 83.07% |
| Oct 16 $380.00 | 看涨 | $0.05 | 16 | 687 | 149.37% |
| Oct 16 $330.00 | 看跌 | $0.60 | 14 | 77 | 114.90% |
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 16, 2026 (40个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $202.74 | 0 | 4 | $155.00 | $0.00 | 0 | 0 |
| $197.74 | 0 | 2 | $160.00 | $0.00 | 0 | 1 |
| $192.74 | 0 | 2 | $165.00 | $0.00 | 0 | 0 |
| $187.74 | 0 | 1 | $170.00 | $0.00 | 0 | 0 |
| $182.74 | 0 | 2 | $175.00 | $0.00 | 0 | 2 |
| $177.74 | 0 | 2 | $180.00 | $0.00 | 0 | 1 |
| $172.74 | 0 | 1 | $185.00 | $0.00 | 0 | 2 |
| $167.74 | 0 | 2 | $190.00 | $0.00 | 0 | 2 |
| $162.75 | 0 | 2 | $195.00 | $0.00 | 0 | 6 |
| $157.75 | 0 | 7 | $200.00 | $0.00 | 0 | 2 |
| $147.75 | 0 | 28 | $210.00 | $0.00 | 0 | 8 |
| $137.75 | 0 | 6 | $220.00 | $0.00 | 0 | 2 |
| $127.75 | 0 | 4 | $230.00 | $0.00 | 0 | 1 |
| $117.76 | 0 | 3 | $240.00 | $0.00 | 0 | 27 |
| $107.76 | 0 | 72 | $250.00 | $0.00 | 0 | 7 |
| $97.76 | 0 | 17 | $260.00 | $0.00 | 0 | 182 |
| $87.76 | 0 | 74 | $270.00 | $0.70 | 5 | 45 |
| $77.76 | 0 | 92 | $280.00 | $0.00 | 0 | 144 |
| $67.77 | 0 | 5 | $290.00 | $0.31 | 135 | 1,284 |
| $57.77 | 0 | 20 | $300.00 | $0.00 | 0 | 134 |
| $47.78 | 0 | 225 | $310.00 | $0.85 | 2 | 44 |
| $37.85 | 0 | 401 | $320.00 | $3.00 | 5 | 134 |
| $7.90 | 1 | 442 | $330.00 | $0.60 | 14 | 77 |
| $2.76 | 118 | 403 | $340.00 | $6.92 | 3 | 167 |
| $0.86 | 2,525 | 1,123 | $350.00 | $16.21 | 2 | 173 |
| $0.10 | 547 | 636 | $360.00 | $16.86 | 1,236 | 388 |
| $0.10 | 1,014 | 811 | $370.00 | $27.40 | 1,060 | 0 |
| $0.05 | 16 | 687 | $380.00 | $43.00 | 241 | 0 |
| $0.34 | 0 | 425 | $390.00 | $32.62 | 0 | 0 |
| $0.09 | 0 | 374 | $400.00 | $42.41 | 0 | 0 |
| $0.02 | 0 | 20 | $410.00 | $52.38 | 0 | 1 |
| $0.00 | 0 | 57 | $420.00 | $62.38 | 0 | 0 |
| $0.00 | 0 | 10 | $430.00 | $72.38 | 0 | 0 |
| $0.00 | 0 | 22 | $440.00 | $82.38 | 0 | 0 |
| $0.00 | 0 | 1 | $450.00 | $92.38 | 0 | 0 |
| $0.00 | 0 | 1 | $460.00 | $102.38 | 0 | 0 |
| $0.00 | 0 | 1 | $470.00 | $112.38 | 0 | 0 |
| $0.00 | 0 | 1 | $480.00 | $122.38 | 0 | 0 |
| $0.00 | 0 | 0 | $490.00 | $132.38 | 0 | 0 |
| $0.00 | 0 | 1 | $500.00 | $142.38 | 0 | 0 |
Nov 20, 2026 (44个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $189.12 | 0 | 31 | $145.00 | $0.10 | 0 | 17 |
| $184.20 | 0 | 21 | $150.00 | $0.14 | 0 | 12 |
| $179.29 | 0 | 11 | $155.00 | $0.19 | 0 | 10 |
| $174.38 | 0 | 10 | $160.00 | $0.24 | 0 | 10 |
| $169.47 | 0 | 1 | $165.00 | $0.30 | 0 | 11 |
| $164.56 | 0 | 23 | $170.00 | $0.36 | 0 | 7 |
| $159.65 | 0 | 45 | $175.00 | $0.41 | 0 | 13 |
| $154.74 | 0 | 7 | $180.00 | $0.47 | 0 | 7 |
| $149.83 | 0 | 21 | $185.00 | $0.53 | 0 | 14 |
| $144.92 | 0 | 7 | $190.00 | $0.58 | 0 | 18 |
| $140.02 | 0 | 26 | $195.00 | $0.64 | 0 | 7 |
| $135.11 | 0 | 4 | $200.00 | $0.70 | 0 | 9 |
| $125.29 | 0 | 2 | $210.00 | $0.81 | 0 | 8 |
| $115.47 | 0 | 12 | $220.00 | $0.92 | 0 | 13 |
| $105.65 | 0 | 7 | $230.00 | $1.04 | 0 | 9 |
| $95.83 | 0 | 1 | $240.00 | $1.15 | 0 | 8 |
| $86.17 | 0 | 1 | $250.00 | $1.43 | 0 | 47 |
| $77.26 | 0 | 0 | $260.00 | $2.45 | 0 | 149 |
| $68.34 | 0 | 2 | $270.00 | $3.48 | 0 | 26 |
| $59.67 | 0 | 0 | $280.00 | $4.75 | 0 | 591 |
| $51.62 | 0 | 1 | $290.00 | $6.65 | 0 | 595 |
| $43.96 | 0 | 31 | $300.00 | $8.95 | 0 | 75 |
| $36.99 | 0 | 19 | $310.00 | $11.20 | 1 | 158 |
| $30.85 | 0 | 33 | $320.00 | $15.80 | 0 | 68 |
| $24.89 | 0 | 107 | $330.00 | $19.20 | 1 | 121 |
| $20.80 | 3 | 1,296 | $340.00 | $24.30 | 3 | 127 |
| $16.90 | 2 | 181 | $350.00 | $31.29 | 0 | 7 |
| $12.75 | 0 | 57 | $360.00 | $37.88 | 0 | 17 |
| $10.05 | 0 | 140 | $370.00 | $45.29 | 0 | 9 |
| $7.74 | 0 | 112 | $380.00 | $53.13 | 0 | 1 |
| $6.30 | 1 | 112 | $390.00 | $61.71 | 0 | 0 |
| $4.59 | 0 | 112 | $400.00 | $70.38 | 0 | 0 |
| $3.65 | 0 | 40 | $410.00 | $79.65 | 0 | 7 |
| $2.85 | 2 | 15 | $420.00 | $89.08 | 0 | 10 |
| $1.95 | 0 | 7 | $430.00 | $98.66 | 0 | 0 |
| $1.79 | 0 | 36 | $440.00 | $108.61 | 0 | 0 |
| $1.63 | 0 | 5 | $450.00 | $118.57 | 0 | 0 |
| $1.47 | 0 | 3 | $460.00 | $128.56 | 0 | 0 |
| $1.31 | 0 | 4 | $470.00 | $138.56 | 0 | 0 |
| $1.15 | 0 | 1 | $480.00 | $148.56 | 0 | 0 |
| $0.99 | 0 | 5 | $490.00 | $158.56 | 0 | 0 |
| $0.83 | 0 | 3 | $500.00 | $168.56 | 0 | 0 |
| $0.50 | 0 | 14 | $520.00 | $188.56 | 0 | 0 |
| $0.30 | 0 | 2 | $540.00 | $208.56 | 0 | 0 |
Dec 18, 2026 (52个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $229.18 | 0 | 33 | $105.00 | $0.04 | 0 | 1 |
| $224.24 | 0 | 0 | $110.00 | $0.05 | 0 | 2 |
| $219.31 | 0 | 0 | $115.00 | $0.06 | 0 | 4 |
| $214.38 | 0 | 1 | $120.00 | $0.08 | 0 | 3 |
| $209.45 | 0 | 7 | $125.00 | $0.10 | 0 | 3 |
| $204.52 | 0 | 1 | $130.00 | $0.12 | 0 | 4 |
| $199.60 | 0 | 1 | $135.00 | $0.15 | 0 | 5 |
| $194.69 | 0 | 0 | $140.00 | $0.19 | 0 | 2 |
| $189.78 | 0 | 3 | $145.00 | $0.23 | 0 | 6 |
| $184.88 | 0 | 15 | $150.00 | $0.28 | 0 | 5 |
| $179.98 | 0 | 3 | $155.00 | $0.33 | 0 | 0 |
| $175.10 | 0 | 27 | $160.00 | $0.40 | 0 | 10 |
| $170.22 | 0 | 2 | $165.00 | $0.47 | 0 | 3 |
| $165.35 | 0 | 1 | $170.00 | $0.55 | 0 | 1 |
| $160.47 | 0 | 6 | $175.00 | $0.62 | 0 | 6 |
| $155.60 | 0 | 3 | $180.00 | $0.70 | 0 | 32 |
| $150.73 | 0 | 22 | $185.00 | $0.77 | 0 | 11 |
| $145.85 | 0 | 3 | $190.00 | $0.85 | 0 | 5 |
| $140.98 | 0 | 7 | $195.00 | $0.93 | 0 | 12 |
| $136.10 | 0 | 6 | $200.00 | $1.00 | 0 | 64 |
| $126.35 | 0 | 27 | $210.00 | $1.15 | 0 | 22 |
| $116.60 | 0 | 94 | $220.00 | $1.25 | 2 | 59 |
| $107.03 | 0 | 56 | $230.00 | $1.63 | 0 | 22 |
| $97.98 | 0 | 22 | $240.00 | $2.49 | 0 | 24 |
| $88.94 | 0 | 22 | $250.00 | $3.35 | 0 | 34 |
| $80.25 | 0 | 35 | $260.00 | $4.58 | 0 | 127 |
| $71.95 | 0 | 29 | $270.00 | $6.20 | 0 | 43 |
| $63.66 | 0 | 29 | $280.00 | $7.83 | 0 | 50 |
| $56.45 | 0 | 25 | $290.00 | $10.55 | 0 | 39 |
| $49.36 | 0 | 95 | $300.00 | $13.40 | 0 | 183 |
| $42.96 | 0 | 257 | $310.00 | $16.95 | 0 | 193 |
| $37.33 | 0 | 104 | $320.00 | $21.30 | 0 | 75 |
| $31.70 | 0 | 161 | $330.00 | $25.65 | 0 | 344 |
| $27.15 | 0 | 57 | $340.00 | $31.10 | 0 | 45 |
| $24.03 | 1 | 222 | $350.00 | $36.97 | 0 | 92 |
| $19.34 | 0 | 171 | $360.00 | $43.36 | 0 | 118 |
| $16.31 | 0 | 79 | $370.00 | $50.40 | 0 | 34 |
| $13.29 | 0 | 62 | $380.00 | $57.47 | 0 | 10 |
| $10.85 | 0 | 471 | $390.00 | $65.17 | 0 | 3 |
| $8.60 | 0 | 79 | $400.00 | $73.11 | 0 | 1 |
| $7.20 | 0 | 69 | $410.00 | $81.88 | 0 | 0 |
| $5.95 | 0 | 309 | $420.00 | $90.83 | 0 | 0 |
| $5.05 | 0 | 30 | $430.00 | $100.13 | 0 | 0 |
| $4.27 | 0 | 32 | $440.00 | $109.58 | 0 | 0 |
| $3.50 | 0 | 17 | $450.00 | $119.09 | 0 | 1 |
| $2.85 | 0 | 4 | $460.00 | $128.76 | 0 | 0 |
| $2.39 | 0 | 67 | $470.00 | $138.62 | 0 | 0 |
| $1.94 | 0 | 222 | $480.00 | $148.56 | 0 | 0 |
| $1.68 | 0 | 3 | $490.00 | $158.56 | 0 | 0 |
| $1.62 | 0 | 17 | $500.00 | $168.56 | 0 | 0 |
| $1.49 | 0 | 4 | $520.00 | $188.56 | 0 | 0 |
| $1.36 | 0 | 17 | $540.00 | $208.56 | 0 | 0 |
Feb 19, 2027 (41个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $181.66 | 0 | 10 | $155.00 | $0.65 | 1 | 1 |
| $176.78 | 0 | 23 | $160.00 | $0.75 | 1 | 2 |
| $171.91 | 0 | 20 | $165.00 | $0.99 | 0 | 0 |
| $167.03 | 0 | 18 | $170.00 | $1.03 | 0 | 0 |
| $162.16 | 0 | 7 | $175.00 | $1.07 | 0 | 12 |
| $157.28 | 0 | 0 | $180.00 | $1.11 | 0 | 0 |
| $152.41 | 0 | 3 | $185.00 | $1.14 | 0 | 2 |
| $147.53 | 0 | 1 | $190.00 | $1.18 | 0 | 0 |
| $142.71 | 0 | 1 | $195.00 | $1.27 | 0 | 1 |
| $138.02 | 0 | 0 | $200.00 | $1.50 | 0 | 10 |
| $128.63 | 0 | 0 | $210.00 | $1.94 | 0 | 13 |
| $119.65 | 0 | 5 | $220.00 | $2.79 | 0 | 5 |
| $110.67 | 0 | 4 | $230.00 | $3.65 | 0 | 16 |
| $101.78 | 0 | 2 | $240.00 | $4.60 | 0 | 9 |
| $93.18 | 0 | 2 | $250.00 | $5.85 | 0 | 37 |
| $84.83 | 0 | 3 | $260.00 | $7.35 | 0 | 22 |
| $77.02 | 0 | 4 | $270.00 | $9.40 | 0 | 65 |
| $69.89 | 0 | 1 | $280.00 | $12.15 | 0 | 46 |
| $63.13 | 0 | 0 | $290.00 | $15.27 | 0 | 10 |
| $56.74 | 0 | 17 | $300.00 | $18.77 | 0 | 63 |
| $50.35 | 0 | 3 | $310.00 | $22.29 | 0 | 28 |
| $44.63 | 0 | 25 | $320.00 | $26.50 | 0 | 10 |
| $39.59 | 0 | 9 | $330.00 | $31.40 | 0 | 8 |
| $34.85 | 0 | 26 | $340.00 | $36.63 | 0 | 56 |
| $31.00 | 0 | 20 | $350.00 | $42.77 | 0 | 19 |
| $27.25 | 0 | 12 | $360.00 | $49.02 | 0 | 9 |
| $23.65 | 0 | 36 | $370.00 | $55.47 | 0 | 4 |
| $20.70 | 0 | 28 | $380.00 | $62.57 | 0 | 2 |
| $18.15 | 0 | 7 | $390.00 | $70.11 | 0 | 0 |
| $15.70 | 3 | 31 | $400.00 | $78.00 | 0 | 4 |
| $13.74 | 0 | 50 | $410.00 | $85.96 | 0 | 0 |
| $12.10 | 0 | 75 | $420.00 | $94.46 | 0 | 0 |
| $10.60 | 0 | 79 | $430.00 | $103.15 | 0 | 1 |
| $9.10 | 0 | 24 | $440.00 | $111.90 | 0 | 0 |
| $7.75 | 0 | 41 | $450.00 | $120.84 | 0 | 0 |
| $6.66 | 0 | 2 | $460.00 | $130.06 | 0 | 0 |
| $5.68 | 0 | 2 | $470.00 | $139.44 | 0 | 0 |
| $4.71 | 0 | 100 | $480.00 | $148.93 | 0 | 0 |
| $4.10 | 0 | 20 | $490.00 | $158.71 | 0 | 0 |
| $3.55 | 0 | 260 | $500.00 | $168.56 | 0 | 0 |
| $2.68 | 0 | 3 | $520.00 | $188.56 | 0 | 0 |
期权链仅覆盖最近4个到期日——绝大部分散户成交量集中于此。数据截至2026-10-16 20:54，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 20:01:26 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
是德科技 讨论区 0 条评论