奈克斯特导航公司
NN
9.59
-1.12
-10.46%
奈克斯特导航公司
US · NN
#2691 按市值排名
上市于 1970
9.59
-1.12
-10.46%
实时 - 追踪5344个代码 - 心跳于270秒前
· 2026-10-16 19:54
✦ 今日期权资金流向
看跌占优
1123 4209
■ 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 3.8 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120.02%——对应一个标准差的波动区间大约为$6.46–$12.72。
期权隐含区间（约68%概率），27天
$6.46现价 $9.59$12.72
分析师目标价区间（约12个月）
$22.00均值 $23.00$24.00
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 $12.00 | 看跌 | $0.58 | 885 | 977 | 187.69% |
| Oct 9 $14.00 | 看跌 | $2.58 | 609 | 1,192 | 623.06% |
| Oct 9 $11.00 | 看跌 | $0.15 | 524 | 408 | 237.90% |
| Oct 23 $10.00 | 看涨 | $0.32 | 460 | 1 | 95.89% |
| Oct 9 $12.50 | 看跌 | $1.25 | 408 | 1,413 | 316.63% |
| Oct 9 $14.50 | 看跌 | $3.10 | 392 | 261 | 769.52% |
| Oct 9 $11.50 | 看跌 | $0.25 | 270 | 449 | 199.48% |
| Oct 16 $13.00 | 看跌 | $3.00 | 235 | 347 | 0.00% |
| Oct 30 $12.00 | 看跌 | $2.65 | 179 | 242 | 126.96% |
| Oct 9 $15.00 | 看跌 | $3.50 | 148 | 99 | 703.92% |
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 (45个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $5.40 | 4 | 14 | $6.00 | $0.00 | 0 | 0 |
| $4.84 | 2 | 10 | $7.00 | $0.00 | 0 | 0 |
| $3.47 | 16 | 16 | $8.00 | $0.00 | 0 | 0 |
| $2.86 | 15 | 12 | $8.50 | $0.00 | 0 | 0 |
| $3.71 | 0 | 6 | $9.00 | $0.01 | 0 | 0 |
| $2.95 | 1 | 4 | $9.50 | $0.02 | 0 | 0 |
| $1.10 | 11 | 25 | $10.00 | $0.05 | 2 | 0 |
| $2.26 | 0 | 0 | $10.50 | $0.15 | 23 | 318 |
| $0.35 | 23 | 0 | $11.00 | $0.15 | 524 | 408 |
| $0.05 | 19 | 1 | $11.50 | $0.25 | 270 | 449 |
| $0.10 | 20 | 2 | $12.00 | $0.58 | 885 | 977 |
| $0.10 | 13 | 7 | $12.50 | $1.25 | 408 | 1,413 |
| $0.15 | 19 | 2,001 | $13.00 | $1.85 | 18 | 248 |
| $0.05 | 53 | 1,329 | $13.50 | $1.05 | 0 | 586 |
| $0.10 | 22 | 275 | $14.00 | $2.58 | 609 | 1,192 |
| $0.06 | 65 | 332 | $14.50 | $3.10 | 392 | 261 |
| $0.10 | 44 | 1,634 | $15.00 | $3.50 | 148 | 99 |
| $0.08 | 0 | 391 | $15.50 | $4.10 | 68 | 45 |
| $0.05 | 0 | 1,268 | $16.00 | $3.36 | 0 | 8 |
| $0.05 | 2 | 159 | $16.50 | $3.84 | 0 | 0 |
| $0.07 | 1 | 234 | $17.00 | $4.32 | 0 | 0 |
| $0.05 | 5 | 472 | $17.50 | $4.82 | 0 | 0 |
| $0.01 | 0 | 511 | $18.00 | $5.31 | 0 | 0 |
| $0.00 | 0 | 332 | $18.50 | $5.81 | 0 | 0 |
| $0.36 | 1 | 117 | $19.00 | $6.31 | 0 | 0 |
| $0.00 | 0 | 1 | $19.50 | $6.81 | 0 | 1 |
| $0.00 | 0 | 8,379 | $20.00 | $7.31 | 0 | 0 |
| $0.00 | 0 | 25 | $20.50 | $7.81 | 0 | 2 |
| $0.00 | 0 | 5,361 | $21.00 | $8.31 | 0 | 1 |
| $0.00 | 0 | 0 | $21.50 | $8.81 | 0 | 0 |
| $0.00 | 0 | 1 | $22.00 | $9.31 | 0 | 2 |
| $0.00 | 0 | 0 | $22.50 | $9.81 | 0 | 0 |
| $0.00 | 0 | 0 | $23.00 | $10.31 | 0 | 0 |
| $0.00 | 0 | 0 | $23.50 | $10.81 | 0 | 0 |
| $0.00 | 0 | 20 | $24.00 | $11.31 | 0 | 0 |
| $0.00 | 0 | 0 | $24.50 | $11.80 | 0 | 1 |
| $0.00 | 0 | 0 | $25.00 | $12.30 | 0 | 4 |
| $0.00 | 0 | 0 | $25.50 | $12.80 | 0 | 2 |
| $0.00 | 0 | 0 | $26.00 | $13.30 | 0 | 0 |
| $0.00 | 0 | 0 | $26.50 | $13.80 | 0 | 1 |
| $0.00 | 0 | 0 | $27.00 | $14.30 | 0 | 1 |
| $0.00 | 0 | 0 | $27.50 | $14.80 | 0 | 9 |
| $0.00 | 0 | 0 | $28.00 | $15.30 | 0 | 0 |
| $0.00 | 0 | 0 | $28.50 | $15.80 | 0 | 0 |
| $0.00 | 0 | 0 | $30.00 | $17.30 | 0 | 0 |
Oct 16, 2026 (47个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $5.71 | 0 | 14 | $5.00 | $0.00 | 0 | 1 |
| $4.28 | 2 | 13 | $6.00 | $0.00 | 0 | 3 |
| $3.21 | 2 | 4 | $7.00 | $0.00 | 0 | 0 |
| $2.29 | 1 | 5 | $8.00 | $0.00 | 0 | 0 |
| $2.21 | 0 | 5 | $8.50 | $0.01 | 0 | 0 |
| $1.72 | 0 | 2 | $9.00 | $0.02 | 0 | 4 |
| $1.25 | 0 | 3 | $9.50 | $0.04 | 0 | 1 |
| $0.25 | 2 | 1 | $10.00 | $0.12 | 4 | 55 |
| $0.43 | 0 | 10 | $10.50 | $0.23 | 0 | 94 |
| $0.18 | 14 | 251 | $11.00 | $1.05 | 15 | 628 |
| $0.10 | 0 | 77 | $11.50 | $0.89 | 0 | 542 |
| $0.08 | 0 | 329 | $12.00 | $1.95 | 5 | 1,475 |
| $0.06 | 0 | 752 | $12.50 | $1.86 | 0 | 357 |
| $0.05 | 0 | 330 | $13.00 | $3.00 | 235 | 347 |
| $0.01 | 1 | 201 | $13.50 | $3.30 | 1 | 33 |
| $0.03 | 0 | 4,974 | $14.00 | $3.32 | 0 | 262 |
| $0.03 | 0 | 359 | $14.50 | $3.82 | 0 | 107 |
| $0.02 | 0 | 943 | $15.00 | $4.72 | 1 | 1,518 |
| $0.02 | 0 | 786 | $15.50 | $4.81 | 0 | 26 |
| $0.01 | 0 | 1,528 | $16.00 | $5.31 | 0 | 191 |
| $0.36 | 1 | 54 | $16.50 | $5.80 | 0 | 2 |
| $0.01 | 0 | 37,282 | $17.00 | $6.30 | 0 | 70 |
| $0.01 | 0 | 1,233 | $17.50 | $6.80 | 0 | 5 |
| $0.01 | 0 | 3,737 | $18.00 | $7.94 | 1 | 96 |
| $0.01 | 0 | 11 | $18.50 | $7.80 | 0 | 5 |
| $0.01 | 0 | 11,887 | $19.00 | $8.67 | 4 | 24 |
| $0.00 | 0 | 9 | $19.50 | $9.10 | 4 | 2 |
| $0.00 | 0 | 13,758 | $20.00 | $9.30 | 0 | 198 |
| $0.00 | 0 | 4,693 | $21.00 | $10.29 | 0 | 1 |
| $0.00 | 0 | 6,402 | $22.00 | $11.29 | 0 | 2 |
| $0.00 | 0 | 191 | $23.00 | $12.29 | 0 | 1 |
| $0.00 | 0 | 86 | $24.00 | $13.29 | 0 | 0 |
| $0.00 | 0 | 3,334 | $25.00 | $14.29 | 0 | 0 |
| $0.00 | 0 | 460 | $26.00 | $15.29 | 0 | 0 |
| $0.00 | 0 | 2,651 | $27.00 | $16.29 | 0 | 2 |
| $0.00 | 0 | 551 | $28.00 | $17.29 | 0 | 0 |
| $0.00 | 0 | 8 | $29.00 | $18.79 | 2 | 0 |
| $0.00 | 0 | 1,753 | $30.00 | $19.72 | 2 | 0 |
| $0.00 | 0 | 0 | $31.00 | $20.29 | 0 | 2 |
| $0.00 | 0 | 0 | $32.00 | $21.29 | 0 | 2 |
| $0.00 | 0 | 4 | $33.00 | $22.29 | 0 | 0 |
| $0.00 | 0 | 0 | $34.00 | $23.29 | 0 | 0 |
| $0.00 | 0 | 122 | $35.00 | $24.29 | 0 | 0 |
| $0.00 | 0 | 0 | $36.00 | $25.29 | 0 | 0 |
| $0.00 | 0 | 1 | $37.00 | $26.29 | 0 | 0 |
| $0.00 | 0 | 1 | $38.00 | $27.29 | 0 | 0 |
| $0.00 | 0 | 2 | $39.00 | $28.29 | 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 | |
| $4.71 | 0 | 0 | $6.00 | $0.01 | 0 | 0 |
| $3.73 | 0 | 0 | $7.00 | $0.03 | 0 | 0 |
| $2.76 | 0 | 4 | $8.00 | $0.06 | 0 | 0 |
| $2.28 | 0 | 0 | $8.50 | $0.09 | 0 | 0 |
| $1.82 | 0 | 1 | $9.00 | $0.25 | 1 | 5 |
| $1.37 | 0 | 0 | $9.50 | $0.26 | 1 | 1 |
| $0.32 | 460 | 1 | $10.00 | $0.65 | 12 | 52 |
| $0.22 | 25 | 1 | $10.50 | $0.97 | 4 | 378 |
| $0.45 | 0 | 54 | $11.00 | $0.76 | 0 | 345 |
| $0.07 | 10 | 8 | $11.50 | $1.93 | 10 | 201 |
| $0.05 | 2 | 157 | $12.00 | $2.30 | 61 | 146 |
| $0.13 | 0 | 28 | $12.50 | $2.86 | 90 | 183 |
| $0.04 | 6 | 1,189 | $13.00 | $2.42 | 0 | 20 |
| $0.09 | 0 | 345 | $13.50 | $2.90 | 0 | 93 |
| $0.07 | 0 | 215 | $14.00 | $3.38 | 0 | 38 |
| $0.05 | 0 | 320 | $14.50 | $4.08 | 2 | 2 |
| $0.04 | 0 | 271 | $15.00 | $4.35 | 0 | 8 |
| $0.03 | 0 | 15 | $15.50 | $4.84 | 0 | 0 |
| $0.03 | 0 | 428 | $16.00 | $5.34 | 0 | 0 |
| $0.02 | 0 | 1 | $16.50 | $5.83 | 0 | 0 |
| $0.16 | 5 | 84 | $17.00 | $6.33 | 0 | 0 |
| $0.01 | 0 | 239 | $17.50 | $6.82 | 0 | 0 |
| $0.09 | 1 | 264 | $18.00 | $7.32 | 0 | 0 |
| $0.01 | 0 | 2 | $18.50 | $7.82 | 0 | 0 |
| $0.01 | 0 | 1 | $19.00 | $8.31 | 0 | 0 |
| $0.01 | 0 | 1 | $19.50 | $8.81 | 0 | 0 |
| $0.48 | 1 | 4 | $20.00 | $9.31 | 0 | 0 |
| $0.38 | 1 | 4 | $20.50 | $9.81 | 0 | 0 |
| $0.00 | 0 | 0 | $21.00 | $10.93 | 2 | 0 |
| $0.00 | 0 | 0 | $21.50 | $10.81 | 0 | 0 |
| $0.00 | 0 | 0 | $22.00 | $11.31 | 0 | 0 |
| $0.14 | 1 | 2 | $23.00 | $12.31 | 0 | 0 |
| $0.35 | 1 | 1 | $24.00 | $13.30 | 0 | 0 |
| $0.10 | 2 | 3 | $25.00 | $14.30 | 0 | 0 |
| $0.10 | 2 | 1 | $30.00 | $19.30 | 0 | 0 |
Oct 30, 2026 (38个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $7.05 | 2 | 1 | $3.00 | $0.00 | 0 | 0 |
| $6.71 | 0 | 0 | $4.00 | $0.00 | 0 | 0 |
| $5.71 | 0 | 0 | $5.00 | $0.00 | 0 | 0 |
| $4.71 | 0 | 0 | $6.00 | $0.01 | 0 | 0 |
| $3.73 | 0 | 0 | $7.00 | $0.04 | 0 | 0 |
| $2.82 | 0 | 0 | $8.00 | $0.15 | 0 | 0 |
| $2.39 | 0 | 0 | $8.50 | $0.23 | 0 | 2 |
| $1.55 | 50 | 0 | $9.00 | $0.30 | 0 | 2 |
| $1.20 | 2 | 1 | $9.50 | $0.63 | 51 | 7 |
| $0.95 | 51 | 52 | $10.00 | $1.04 | 2 | 28 |
| $0.75 | 50 | 95 | $10.50 | $1.30 | 13 | 1,513 |
| $0.40 | 40 | 0 | $11.00 | $1.19 | 0 | 28 |
| $0.65 | 0 | 36 | $11.50 | $2.10 | 10 | 20 |
| $0.25 | 5 | 259 | $12.00 | $2.65 | 179 | 242 |
| $0.36 | 0 | 484 | $12.50 | $2.82 | 5 | 45 |
| $0.31 | 20 | 140 | $13.00 | $2.68 | 0 | 30 |
| $0.17 | 5 | 435 | $13.50 | $3.16 | 0 | 100 |
| $0.30 | 0 | 78 | $14.00 | $3.64 | 0 | 67 |
| $0.28 | 0 | 19 | $14.50 | $4.12 | 0 | 0 |
| $0.26 | 0 | 61 | $15.00 | $4.60 | 0 | 4 |
| $0.25 | 0 | 172 | $15.50 | $5.08 | 0 | 0 |
| $0.23 | 0 | 60 | $16.00 | $5.56 | 0 | 1 |
| $0.21 | 0 | 56 | $16.50 | $6.04 | 0 | 0 |
| $0.20 | 0 | 79 | $17.00 | $6.53 | 0 | 0 |
| $0.18 | 0 | 190 | $17.50 | $7.01 | 0 | 0 |
| $0.16 | 0 | 9 | $18.00 | $7.65 | 1 | 0 |
| $0.14 | 0 | 2 | $18.50 | $7.97 | 0 | 0 |
| $0.13 | 0 | 1 | $19.00 | $8.45 | 0 | 0 |
| $0.11 | 0 | 1 | $19.50 | $8.94 | 0 | 0 |
| $0.09 | 0 | 3 | $20.00 | $9.42 | 0 | 0 |
| $0.08 | 0 | 2 | $20.50 | $9.91 | 0 | 0 |
| $0.07 | 0 | 2 | $21.00 | $10.39 | 0 | 0 |
| $0.06 | 0 | 0 | $21.50 | $10.88 | 0 | 0 |
| $0.05 | 0 | 0 | $22.00 | $11.37 | 0 | 0 |
| $0.04 | 0 | 0 | $23.00 | $12.36 | 0 | 0 |
| $0.03 | 0 | 0 | $24.00 | $13.35 | 0 | 0 |
| $0.02 | 0 | 0 | $25.00 | $14.34 | 0 | 0 |
| $0.00 | 0 | 0 | $30.00 | $19.32 | 0 | 0 |
Nov 6, 2026 (35个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $7.77 | 0 | 0 | $3.00 | $0.01 | 0 | 0 |
| $6.79 | 0 | 0 | $4.00 | $0.02 | 0 | 0 |
| $5.82 | 0 | 0 | $5.00 | $0.05 | 0 | 0 |
| $4.86 | 0 | 0 | $6.00 | $0.09 | 0 | 0 |
| $3.93 | 0 | 0 | $7.00 | $0.16 | 0 | 0 |
| $3.04 | 0 | 0 | $8.00 | $0.27 | 0 | 0 |
| $0.00 | 0 | 0 | $8.50 | $0.00 | 0 | 0 |
| $1.40 | 2 | 0 | $9.00 | $0.45 | 1 | 8 |
| $1.10 | 4 | 0 | $9.50 | $0.50 | 0 | 2 |
| $1.38 | 2 | 1 | $10.00 | $1.35 | 1 | 298 |
| $1.27 | 0 | 1 | $10.50 | $1.00 | 0 | 3 |
| $1.05 | 0 | 1 | $11.00 | $1.28 | 0 | 757 |
| $0.83 | 0 | 0 | $11.50 | $1.55 | 0 | 5 |
| $0.71 | 0 | 1 | $12.00 | $2.65 | 128 | 25 |
| $0.59 | 0 | 601 | $12.50 | $2.68 | 1 | 4 |
| $0.46 | 0 | 2 | $13.00 | $2.69 | 0 | 1 |
| $0.39 | 0 | 0 | $13.50 | $3.12 | 0 | 7 |
| $0.30 | 5 | 196 | $14.00 | $4.40 | 1 | 1 |
| $0.26 | 0 | 27 | $14.50 | $3.99 | 0 | 17 |
| $0.21 | 0 | 50 | $15.00 | $4.44 | 0 | 0 |
| $0.16 | 0 | 25 | $15.50 | $4.90 | 0 | 0 |
| $0.13 | 0 | 27 | $16.00 | $5.37 | 0 | 1 |
| $0.10 | 0 | 0 | $16.50 | $5.84 | 0 | 0 |
| $0.08 | 0 | 288 | $17.00 | $6.33 | 0 | 0 |
| $0.06 | 0 | 1 | $17.50 | $6.81 | 0 | 0 |
| $0.05 | 0 | 10 | $18.00 | $7.30 | 0 | 0 |
| $0.04 | 0 | 0 | $18.50 | $7.80 | 0 | 0 |
| $0.03 | 0 | 0 | $19.00 | $8.29 | 0 | 0 |
| $0.02 | 0 | 0 | $19.50 | $8.79 | 0 | 0 |
| $0.02 | 0 | 0 | $20.00 | $9.29 | 0 | 0 |
| $0.01 | 0 | 0 | $21.00 | $10.29 | 0 | 0 |
| $0.01 | 0 | 0 | $22.00 | $11.29 | 0 | 0 |
| $0.00 | 0 | 0 | $23.00 | $12.29 | 0 | 0 |
| $0.00 | 0 | 0 | $24.00 | $13.29 | 0 | 0 |
| $0.00 | 0 | 0 | $25.00 | $14.29 | 0 | 0 |
Nov 13, 2026 (34个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $7.71 | 0 | 0 | $3.00 | $0.01 | 0 | 0 |
| $6.71 | 0 | 0 | $4.00 | $0.02 | 0 | 0 |
| $5.74 | 0 | 0 | $5.00 | $0.06 | 0 | 0 |
| $4.79 | 0 | 0 | $6.00 | $0.12 | 0 | 0 |
| $3.89 | 0 | 0 | $7.00 | $0.22 | 0 | 0 |
| $3.04 | 0 | 0 | $8.00 | $0.38 | 0 | 6 |
| $1.73 | 2 | 0 | $9.00 | $0.61 | 0 | 2 |
| $1.41 | 4 | 0 | $9.50 | $0.73 | 0 | 8 |
| $1.41 | 2 | 4 | $10.00 | $0.93 | 0 | 3 |
| $1.40 | 0 | 1 | $10.50 | $1.55 | 1 | 2 |
| $1.21 | 0 | 20 | $11.00 | $1.55 | 0 | 9 |
| $1.05 | 0 | 0 | $11.50 | $1.89 | 0 | 3 |
| $0.89 | 0 | 1 | $12.00 | $2.75 | 11 | 5 |
| $0.73 | 0 | 0 | $12.50 | $2.56 | 0 | 2 |
| $0.63 | 0 | 0 | $13.00 | $2.96 | 0 | 0 |
| $0.55 | 0 | 0 | $13.50 | $3.38 | 0 | 0 |
| $0.35 | 1 | 5 | $14.00 | $3.81 | 0 | 0 |
| $0.42 | 0 | 2 | $14.50 | $4.25 | 0 | 1 |
| $0.36 | 0 | 0 | $15.00 | $4.69 | 0 | 0 |
| $0.30 | 0 | 1 | $15.50 | $5.13 | 0 | 0 |
| $0.29 | 0 | 2 | $16.00 | $5.61 | 0 | 2 |
| $0.27 | 0 | 1 | $16.50 | $6.09 | 0 | 0 |
| $0.26 | 0 | 0 | $17.00 | $6.58 | 0 | 0 |
| $0.24 | 0 | 0 | $17.50 | $7.06 | 0 | 0 |
| $0.23 | 0 | 0 | $18.00 | $7.55 | 0 | 20 |
| $0.22 | 0 | 0 | $18.50 | $8.04 | 0 | 0 |
| $0.21 | 0 | 0 | $19.00 | $8.53 | 0 | 0 |
| $0.20 | 0 | 0 | $19.50 | $9.02 | 0 | 0 |
| $0.19 | 0 | 0 | $20.00 | $9.50 | 0 | 0 |
| $0.18 | 0 | 0 | $21.00 | $10.49 | 0 | 0 |
| $0.16 | 0 | 0 | $22.00 | $11.47 | 0 | 0 |
| $0.15 | 0 | 0 | $23.00 | $12.46 | 0 | 0 |
| $0.14 | 0 | 0 | $24.00 | $13.44 | 0 | 0 |
| $0.13 | 0 | 0 | $25.00 | $14.43 | 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 15:14，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 19:54:15 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
奈克斯特导航公司 讨论区 0 条评论