Skip to content

MP材料公司

US · MP #1633 按市值排名 上市于 1970
40.17 -1.44 -3.46%
实时 - 追踪5344个代码 - 心跳于203秒前 · 2026-10-16 20:01

✦ 今日期权资金流向

看跌占优
6273 10543
■ 看涨成交量■ 看跌成交量
  • 今日看跌期权成交量是看涨期权的 1.7 倍——这可能意味着看空押注，也可能只是对现有持仓的对冲，仅凭期权成交量无法分辨具体原因。

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68.31%——对应一个标准差的波动区间大约为$32.71–$47.63。

期权隐含区间（约68%概率），27天
$32.71现价 $40.17$47.63
分析师目标价区间（约12个月）
$57.00均值 $71.42$85.00

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 23 $36.50 看跌 $0.20 2,683 27 55.23%
Oct 23 $40.00 看跌 $1.20 1,280 308 59.81%
Oct 9 $45.50 看跌 $0.26 740 1,382 77.40%
Oct 16 $42.00 看跌 $0.27 658 891 79.20%
Oct 23 $45.00 看涨 $0.20 625 269 66.64%
Oct 9 $48.00 看涨 $0.10 555 885 94.81%
Oct 30 $38.00 看跌 $0.94 528 153 63.72%
Oct 23 $36.00 看跌 $0.23 502 54 65.06%
Oct 23 $41.50 看涨 $0.92 447 19 63.12%
Oct 30 $37.00 看跌 $0.50 387 180 59.84%

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 (46个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$16.31 0 5 $30.00 $0.00 0 4
$11.31 0 4 $35.00 $0.03 3 38
$8.31 0 7 $38.00 $0.00 0 1
$7.31 0 7 $39.00 $0.00 0 38
$5.89 1 10 $40.00 $0.03 1 477
$5.81 0 3 $40.50 $0.00 0 43
$4.89 1 10 $41.00 $0.00 0 98
$4.47 1 5 $41.50 $0.00 0 112
$3.70 5 3 $42.00 $0.01 0 220
$3.82 0 3 $42.50 $0.01 10 112
$2.78 1 21 $43.00 $0.05 24 286
$2.86 0 2 $43.50 $0.05 38 103
$2.05 3 42 $44.00 $0.04 150 282
$2.01 0 48 $44.50 $0.16 23 182
$1.40 20 55 $45.00 $0.13 277 1,268
$1.03 2 116 $45.50 $0.26 740 1,382
$0.54 252 219 $46.00 $0.50 93 615
$0.45 90 146 $46.50 $0.65 161 592
$0.27 255 411 $47.00 $0.99 19 2,444
$0.07 207 360 $47.50 $1.61 6 124
$0.10 555 885 $48.00 $1.76 38 207
$0.03 174 282 $48.50 $2.86 4 93
$0.05 140 692 $49.00 $2.89 18 206
$0.03 70 264 $49.50 $3.66 1 14
$0.02 309 1,944 $50.00 $4.06 381 276
$0.01 21 858 $51.00 $4.80 93 61
$0.01 165 832 $52.00 $6.06 146 92
$0.01 6 173 $53.00 $6.85 31 17
$0.04 5 252 $54.00 $7.07 56 37
$0.01 36 1,477 $55.00 $8.75 46 26
$0.00 0 943 $56.00 $9.71 0 2
$0.01 1 149 $57.00 $10.71 0 0
$0.00 0 325 $58.00 $11.71 0 0
$0.00 0 235 $59.00 $12.71 0 0
$0.07 4 455 $60.00 $13.71 0 3
$0.00 0 228 $61.00 $14.71 0 0
$0.00 0 144 $62.00 $15.93 3 1
$0.00 0 38 $63.00 $16.85 3 1
$0.00 0 32 $64.00 $17.71 0 0
$0.00 0 124 $65.00 $18.71 0 2
$0.00 0 47 $66.00 $19.71 0 0
$0.00 0 24 $67.00 $20.71 0 0
$0.00 0 12 $68.00 $21.71 0 1
$0.09 1 41 $69.00 $22.71 0 0
$0.06 2 25 $70.00 $23.71 0 2
$0.02 1 67 $75.00 $28.70 0 3
Oct 16, 2026 (41个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$11.61 0 3 $30.00 $0.00 0 13
$6.64 0 41 $35.00 $0.03 0 550
$5.65 0 7 $36.00 $0.04 0 14
$4.66 0 6 $37.00 $0.01 1 136
$3.67 0 17 $38.00 $0.01 2 455
$2.90 27 122 $39.00 $0.01 1 241
$2.18 10 662 $40.00 $0.01 34 1,197
$1.37 62 227 $41.00 $0.02 58 389
$0.84 43 109 $41.50 $0.14 10 154
$0.46 44 443 $42.00 $0.27 658 891
$0.32 116 363 $42.50 $0.55 2 323
$0.09 18 304 $43.00 $1.56 0 356
$0.09 7 886 $43.50 $1.50 17 493
$0.05 14 235 $44.00 $2.20 2 674
$0.09 1 350 $44.50 $3.04 1 146
$0.02 30 1,364 $45.00 $2.78 85 3,801
$0.03 1 193 $45.50 $3.93 0 964
$0.03 0 911 $46.00 $3.99 4 221
$0.03 7 132 $46.50 $4.90 0 67
$0.32 3 687 $47.00 $5.40 0 12
$0.02 1 498 $47.50 $5.89 0 32
$0.01 31 429 $48.00 $6.39 0 10
$0.07 3 280 $48.50 $6.89 0 28
$0.00 0 1,193 $49.00 $7.18 1 25
$0.00 0 198 $49.50 $7.60 1 9
$0.01 2 4,350 $50.00 $8.23 1 1,169
$0.01 2 448 $51.00 $9.39 0 96
$0.06 1 577 $52.00 $10.39 0 0
$0.00 0 176 $53.00 $11.39 0 0
$0.00 0 302 $54.00 $12.39 0 0
$0.00 0 3,111 $55.00 $14.45 2 517
$0.00 0 439 $56.00 $14.70 1 2
$0.00 0 227 $57.00 $15.39 0 1
$0.00 0 171 $58.00 $16.90 1 0
$0.00 0 201 $59.00 $17.82 3 1
$0.03 36 2,826 $60.00 $19.02 2 224
$0.00 0 1,444 $65.00 $23.39 0 20
$0.00 0 1,462 $70.00 $28.39 0 0
$0.00 0 420 $75.00 $33.39 0 0
$0.00 0 442 $80.00 $38.39 0 0
$0.00 0 908 $85.00 $43.39 0 0
Oct 23, 2026 (56个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$11.63 0 1 $30.00 $0.10 6 24
$10.64 0 0 $31.00 $0.03 0 0
$9.65 0 0 $32.00 $0.04 0 0
$8.66 0 0 $33.00 $0.05 0 0
$7.67 0 0 $34.00 $0.06 0 4
$6.20 6 17 $35.00 $0.07 21 151
$5.70 0 0 $36.00 $0.23 502 54
$5.25 0 0 $36.50 $0.20 2,683 27
$4.80 0 1 $37.00 $0.29 21 69
$4.36 0 0 $37.50 $0.29 3 10
$3.93 0 3 $38.00 $0.42 57 140
$2.34 6 0 $38.50 $0.67 22 206
$2.11 8 9 $39.00 $0.75 100 199
$1.79 14 44 $39.50 $1.00 16 24
$1.54 20 130 $40.00 $1.20 1,280 308
$1.33 45 31 $40.50 $1.45 61 18
$1.05 111 136 $41.00 $1.57 191 136
$0.92 447 19 $41.50 $1.96 58 77
$0.76 344 162 $42.00 $2.35 193 566
$0.56 320 40 $42.50 $2.70 68 413
$0.45 77 184 $43.00 $3.09 88 278
$0.34 78 59 $43.50 $3.47 9 76
$0.29 35 80 $44.00 $3.85 8 72
$0.35 45 17 $44.50 $3.55 2 37
$0.20 625 269 $45.00 $4.75 34 268
$0.17 23 35 $45.50 $5.58 7 30
$0.15 14 179 $46.00 $5.81 46 130
$0.16 3 22 $46.50 $6.19 39 44
$0.09 38 210 $47.00 $5.80 9 204
$0.06 2 79 $47.50 $6.41 4 7
$0.13 3 47 $48.00 $6.91 6 77
$0.15 9 40 $48.50 $8.10 7 9
$0.10 1 144 $49.00 $8.42 12 48
$0.09 0 39 $49.50 $7.97 0 0
$0.23 2 359 $50.00 $8.47 0 127
$0.03 10 125 $51.00 $10.45 2 13
$0.03 29 331 $52.00 $9.60 7 32
$0.08 0 218 $53.00 $11.46 0 12
$0.29 1 101 $54.00 $12.45 0 0
$0.07 0 206 $55.00 $13.45 0 0
$0.07 0 113 $56.00 $14.44 0 2
$0.06 0 51 $57.00 $15.44 0 2
$0.06 0 142 $58.00 $16.32 2 0
$0.02 3 149 $59.00 $17.43 0 0
$0.03 4 417 $60.00 $18.43 0 41
$0.05 0 187 $61.00 $19.42 0 0
$0.04 0 31 $62.00 $20.42 0 0
$0.04 0 123 $63.00 $21.42 0 0
$0.04 0 4 $64.00 $22.41 0 0
$0.03 20 414 $65.00 $23.55 10 0
$0.03 0 5 $66.00 $24.41 0 0
$0.03 0 0 $67.00 $25.40 0 0
$0.02 0 0 $68.00 $26.40 0 0
$0.02 0 1 $69.00 $27.40 0 0
$0.01 0 126 $70.00 $28.39 0 0
$0.00 0 82 $75.00 $33.39 0 0
Oct 30, 2026 (49个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$9.94 1 3 $30.00 $0.03 1 4
$10.68 0 0 $31.00 $0.08 0 0
$9.71 0 0 $32.00 $0.11 0 0
$8.75 0 0 $33.00 $0.14 0 0
$7.28 1 0 $34.00 $0.18 0 0
$6.81 0 8 $35.00 $0.25 6 329
$5.89 0 0 $36.00 $0.33 110 88
$5.01 0 0 $37.00 $0.50 387 180
$4.22 0 2 $38.00 $0.94 528 153
$2.50 20 72 $39.00 $1.16 46 182
$1.89 20 63 $40.00 $1.60 20 243
$1.65 5 32 $41.00 $2.21 58 335
$1.34 38 30 $41.50 $2.64 2 25
$1.62 1 31 $42.00 $2.85 22 389
$1.06 11 76 $42.50 $3.10 34 30
$1.00 2 38 $43.00 $3.71 6 402
$1.22 0 11 $43.50 $3.87 32 47
$0.62 12 200 $44.00 $4.35 24 1,672
$1.15 5 5 $44.50 $4.95 2 14
$0.55 47 258 $45.00 $5.10 28 250
$0.72 0 4 $45.50 $5.72 12 27
$0.39 46 140 $46.00 $5.91 15 133
$0.31 1 42 $46.50 $6.31 8 3
$0.25 82 230 $47.00 $5.80 0 108
$0.48 2 10 $47.50 $6.27 0 3
$0.23 26 160 $48.00 $6.73 0 178
$0.31 0 16 $48.50 $8.22 4 2
$0.30 1 374 $49.00 $8.59 1 61
$0.23 0 8 $49.50 $8.11 0 1
$0.14 52 446 $50.00 $8.84 1 83
$0.10 94 585 $51.00 $10.70 7 6
$0.10 35 94 $52.00 $9.95 4 35
$0.10 26 209 $53.00 $11.86 1 34
$0.12 4 125 $54.00 $13.97 5 63
$0.08 11 726 $55.00 $13.44 0 4
$0.04 0 1,090 $56.00 $14.42 0 2
$0.05 12 76 $57.00 $15.41 0 3
$0.09 4 79 $58.00 $17.45 1 2
$0.02 0 58 $59.00 $17.40 0 0
$0.05 15 854 $60.00 $19.22 1 3
$0.01 0 65 $61.00 $19.39 0 0
$0.01 0 50 $62.00 $20.39 0 3
$0.00 0 17 $63.00 $21.39 0 0
$0.00 0 10 $64.00 $22.39 0 0
$0.00 0 46 $65.00 $23.39 0 0
$0.00 0 9 $66.00 $24.39 0 0
$0.00 0 13 $67.00 $25.39 0 0
$0.00 0 47 $70.00 $28.39 0 0
$0.00 0 60 $75.00 $33.39 0 0
Nov 6, 2026 (45个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$11.74 0 0 $30.00 $0.11 2 9
$10.78 0 0 $31.00 $0.16 25 0
$9.82 0 0 $32.00 $0.27 0 0
$8.85 0 0 $33.00 $0.31 0 0
$7.89 0 0 $34.00 $0.35 0 14
$7.00 0 1 $35.00 $0.50 2 397
$6.26 0 1 $36.00 $0.75 6 131
$0.00 0 0 $36.50 $0.00 0 0
$5.75 1 1 $37.00 $0.98 5 154
$0.00 0 0 $37.50 $0.00 0 0
$4.82 0 5 $38.00 $1.60 5 837
$0.00 0 0 $38.50 $0.00 0 0
$4.10 0 4 $39.00 $1.98 3 385
$0.00 0 0 $39.50 $0.00 0 0
$2.93 10 338 $40.00 $2.53 29 100
$0.00 0 0 $40.50 $0.00 0 0
$3.00 0 141 $41.00 $3.07 5 338
$0.00 0 0 $41.50 $0.00 0 0
$2.11 7 142 $42.00 $3.77 8 73
$0.00 0 0 $42.50 $0.00 0 0
$1.73 31 713 $43.00 $4.45 38 65
$0.00 0 0 $43.50 $0.00 0 0
$2.00 20 247 $44.00 $5.16 8 41
$0.00 0 0 $44.50 $0.00 0 0
$1.18 51 726 $45.00 $5.75 8 186
$0.00 0 0 $45.50 $0.00 0 0
$0.93 6 44 $46.00 $6.45 15 49
$0.00 0 0 $46.50 $0.00 0 0
$0.75 9 406 $47.00 $6.60 6 101
$0.49 8 816 $48.00 $7.35 0 138
$0.60 3 114 $49.00 $8.72 1 71
$0.44 55 174 $50.00 $10.32 3 29
$0.39 3 239 $51.00 $9.92 0 4
$0.40 4 125 $52.00 $11.70 3 13
$0.39 2 42 $53.00 $13.15 10 104
$0.27 0 50 $54.00 $14.01 15 82
$0.20 3 286 $55.00 $13.65 0 16
$0.20 0 43 $56.00 $15.57 1 8
$0.19 0 37 $57.00 $16.55 2 18
$0.12 46 59 $58.00 $16.61 0 1
$0.16 0 13 $59.00 $17.59 0 0
$0.15 0 16 $60.00 $19.29 1 0
$0.07 20 24 $61.00 $19.57 0 1
$0.10 0 51 $65.00 $23.51 0 0
$0.06 0 14 $70.00 $28.46 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
$11.72 0 1 $30.00 $0.20 31 68
$10.80 0 0 $31.00 $0.30 1 2
$9.92 0 0 $32.00 $0.19 2 0
$9.04 0 0 $33.00 $0.34 4 0
$8.16 0 0 $34.00 $0.40 3 0
$7.28 0 3 $35.00 $0.80 48 97
$6.40 0 0 $36.00 $0.69 2 49
$5.61 0 5 $37.00 $1.09 0 10
$4.94 0 0 $38.00 $1.45 4 39
$4.28 0 0 $39.00 $1.79 3 795
$3.75 0 19 $40.00 $2.23 0 79
$2.65 4 6 $41.00 $2.71 0 14
$2.25 4 5 $42.00 $3.05 2 77
$2.81 2 5 $43.00 $4.35 4 30
$1.99 2 14 $44.00 $4.50 1 18
$1.36 11 52 $45.00 $5.22 5 160
$1.05 4 3 $46.00 $6.27 2 38
$1.06 9 35 $47.00 $6.72 0 6
$0.81 15 116 $48.00 $7.70 5 12
$0.70 8 22 $49.00 $8.44 0 4
$0.65 200 413 $50.00 $9.05 1 16
$0.55 4 34 $51.00 $10.16 0 6
$0.47 8 24 $52.00 $11.02 0 40
$0.52 0 11 $53.00 $11.97 0 61
$0.50 3 37 $54.00 $14.05 28 149
$0.49 7 52 $55.00 $13.86 0 6
$0.25 2 9 $56.00 $15.69 1 5
$1.00 5 26 $57.00 $16.59 1 7
$0.28 0 15 $58.00 $16.71 0 0
$0.20 2 806 $60.00 $19.46 1 16
$0.07 0 61 $65.00 $24.42 1 1
$0.03 0 4 $70.00 $28.43 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 14:01，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 20:01:14 · 仅供参考，不构成投资建议，也未考虑您的具体情况。

MP材料公司 讨论区 0 条评论

发表评论