纳维达斯半导体
NVTS
8.34
-0.89
-9.64%
纳维达斯半导体
US · NVTS
#2453 按市值排名
上市于 1970
8.34
-0.89
-9.64%
实时 - 追踪5344个代码 - 心跳于336秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
14450 7902
■ 看涨成交量■ 看跌成交量
- 今日看涨期权成交量超过看跌期权 1.8 倍以上——当日期权资金流向偏向乐观。
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98.72%——对应一个标准差的波动区间大约为$6.10–$10.58。
期权隐含区间（约68%概率），27天
$6.10现价 $8.34$10.58
分析师目标价区间（约12个月）
$13.00均值 $15.67$21.00
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 16 $9.00 | 看涨 | $0.01 | 1,683 | 1,957 | 129.63% |
| Oct 9 $11.00 | 看涨 | $0.17 | 1,395 | 766 | 118.90% |
| Oct 23 $8.00 | 看涨 | $0.58 | 1,344 | 10 | 81.34% |
| Oct 23 $10.50 | 看涨 | $0.03 | 1,280 | 601 | 109.59% |
| Oct 30 $7.50 | 看跌 | $0.20 | 988 | 116 | 88.32% |
| Oct 9 $12.00 | 看涨 | $0.02 | 908 | 3,980 | 164.95% |
| Oct 23 $9.00 | 看涨 | $0.16 | 833 | 323 | 84.84% |
| Oct 9 $11.00 | 看跌 | $0.22 | 796 | 2,590 | 115.98% |
| Oct 16 $8.50 | 看跌 | $0.04 | 697 | 1,108 | 144.52% |
| Oct 9 $11.50 | 看涨 | $0.04 | 691 | 1,241 | 130.88% |
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 (35个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $6.75 | 25 | 12 | $4.00 | $0.01 | 2 | 0 |
| $5.80 | 7 | 17 | $5.00 | $0.06 | 2 | 1 |
| $4.79 | 6 | 16 | $6.00 | $0.00 | 0 | 1 |
| $4.34 | 6 | 6 | $6.50 | $0.00 | 0 | 0 |
| $3.91 | 5 | 10 | $7.00 | $0.00 | 0 | 7 |
| $3.56 | 6 | 7 | $7.50 | $0.00 | 0 | 11 |
| $2.84 | 6 | 1 | $8.00 | $0.00 | 0 | 52 |
| $2.35 | 1 | 3 | $8.50 | $0.00 | 0 | 14 |
| $2.02 | 10 | 12 | $9.00 | $0.00 | 0 | 170 |
| $1.43 | 2 | 13 | $9.50 | $0.00 | 0 | 145 |
| $0.85 | 8 | 75 | $10.00 | $0.02 | 66 | 763 |
| $0.55 | 60 | 90 | $10.50 | $0.04 | 357 | 539 |
| $0.17 | 1,395 | 766 | $11.00 | $0.22 | 796 | 2,590 |
| $0.04 | 691 | 1,241 | $11.50 | $0.70 | 290 | 2,747 |
| $0.02 | 908 | 3,980 | $12.00 | $1.11 | 528 | 2,017 |
| $0.01 | 208 | 3,413 | $12.50 | $1.60 | 132 | 1,359 |
| $0.01 | 484 | 5,012 | $13.00 | $2.10 | 1 | 333 |
| $0.01 | 311 | 3,182 | $13.50 | $2.95 | 45 | 39 |
| $0.01 | 100 | 2,562 | $14.00 | $3.45 | 45 | 30 |
| $0.01 | 2 | 649 | $14.50 | $3.20 | 0 | 6 |
| $0.01 | 5 | 5,694 | $15.00 | $4.03 | 5 | 5 |
| $0.00 | 0 | 164 | $15.50 | $4.46 | 1 | 2 |
| $0.00 | 0 | 430 | $16.00 | $4.70 | 0 | 5 |
| $0.00 | 0 | 133 | $16.50 | $5.20 | 0 | 0 |
| $0.00 | 0 | 36 | $17.00 | $5.70 | 0 | 5 |
| $0.00 | 0 | 18 | $17.50 | $6.20 | 0 | 11 |
| $0.02 | 1 | 40 | $18.00 | $6.70 | 0 | 0 |
| $0.00 | 0 | 42 | $18.50 | $7.62 | 1 | 4 |
| $0.00 | 0 | 6 | $19.00 | $8.05 | 1 | 1 |
| $0.00 | 0 | 10 | $20.00 | $8.89 | 2 | 0 |
| $0.02 | 2 | 2 | $21.00 | $9.88 | 4 | 1 |
| $0.00 | 0 | 1 | $22.00 | $11.11 | 16 | 0 |
| $0.01 | 2 | 0 | $23.00 | $12.17 | 6 | 0 |
| $0.00 | 0 | 0 | $24.00 | $12.70 | 0 | 2 |
| $0.00 | 0 | 0 | $25.00 | $13.85 | 4 | 2 |
Oct 16, 2026 (33个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $4.90 | 6 | 18 | $4.00 | $0.00 | 0 | 16 |
| $3.85 | 3 | 6 | $5.00 | $0.00 | 0 | 2 |
| $2.79 | 5 | 14 | $6.00 | $0.00 | 0 | 49 |
| $2.40 | 2 | 10 | $6.50 | $0.00 | 0 | 95 |
| $1.78 | 9 | 114 | $7.00 | $0.00 | 0 | 60 |
| $1.73 | 0 | 16 | $7.50 | $0.00 | 0 | 10 |
| $0.69 | 26 | 31 | $8.00 | $0.01 | 1 | 347 |
| $0.23 | 52 | 119 | $8.50 | $0.04 | 697 | 1,108 |
| $0.01 | 1,683 | 1,957 | $9.00 | $0.28 | 156 | 1,508 |
| $0.01 | 316 | 1,562 | $9.50 | $0.82 | 26 | 963 |
| $0.01 | 46 | 2,310 | $10.00 | $1.34 | 120 | 2,442 |
| $0.01 | 15 | 2,252 | $10.50 | $1.82 | 12 | 3,084 |
| $0.01 | 60 | 5,282 | $11.00 | $2.26 | 25 | 637 |
| $0.01 | 5 | 2,023 | $11.50 | $2.64 | 88 | 158 |
| $0.01 | 33 | 5,576 | $12.00 | $3.08 | 3 | 354 |
| $0.01 | 1 | 2,078 | $12.50 | $3.28 | 0 | 0 |
| $0.01 | 60 | 6,093 | $13.00 | $3.78 | 0 | 104 |
| $0.01 | 16 | 1,549 | $13.50 | $4.27 | 0 | 2 |
| $0.01 | 2 | 16,617 | $14.00 | $4.77 | 0 | 41 |
| $0.00 | 0 | 1,491 | $14.50 | $5.27 | 0 | 2 |
| $0.01 | 23 | 11,511 | $15.00 | $5.77 | 0 | 0 |
| $0.00 | 0 | 953 | $15.50 | $6.27 | 0 | 1 |
| $0.01 | 1 | 1,677 | $16.00 | $6.77 | 0 | 1 |
| $0.00 | 0 | 79 | $16.50 | $7.27 | 0 | 1 |
| $0.00 | 0 | 528 | $17.00 | $7.77 | 0 | 0 |
| $0.00 | 0 | 3 | $17.50 | $8.27 | 0 | 0 |
| $0.00 | 0 | 323 | $18.00 | $8.77 | 0 | 4 |
| $0.00 | 0 | 8 | $18.50 | $9.27 | 0 | 9 |
| $0.00 | 0 | 1,156 | $19.00 | $10.05 | 1 | 1 |
| $0.00 | 0 | 1,672 | $20.00 | $11.27 | 5 | 2 |
| $0.00 | 0 | 71 | $21.00 | $12.20 | 4 | 1 |
| $0.00 | 0 | 0 | $22.00 | $13.10 | 2 | 1 |
| $0.00 | 0 | 149 | $25.00 | $16.14 | 2 | 0 |
Oct 23, 2026 (33个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $5.23 | 0 | 3 | $4.00 | $0.00 | 0 | 0 |
| $3.38 | 5 | 7 | $5.00 | $0.00 | 0 | 1 |
| $3.23 | 0 | 5 | $6.00 | $0.01 | 5 | 9 |
| $2.74 | 0 | 5 | $6.50 | $0.02 | 0 | 1 |
| $1.67 | 20 | 4 | $7.00 | $0.02 | 27 | 59 |
| $1.18 | 17 | 3 | $7.50 | $0.09 | 133 | 11 |
| $0.58 | 1,344 | 10 | $8.00 | $0.22 | 313 | 290 |
| $0.32 | 437 | 37 | $8.50 | $0.45 | 246 | 3,826 |
| $0.16 | 833 | 323 | $9.00 | $0.83 | 434 | 2,017 |
| $0.08 | 607 | 839 | $9.50 | $1.29 | 171 | 803 |
| $0.05 | 262 | 1,059 | $10.00 | $1.61 | 206 | 745 |
| $0.03 | 1,280 | 601 | $10.50 | $2.09 | 6 | 4,873 |
| $0.03 | 239 | 1,054 | $11.00 | $2.11 | 1 | 2,139 |
| $0.01 | 19 | 964 | $11.50 | $2.99 | 148 | 403 |
| $0.01 | 41 | 1,608 | $12.00 | $3.65 | 11 | 349 |
| $0.01 | 5 | 1,118 | $12.50 | $4.06 | 65 | 22 |
| $0.01 | 65 | 2,353 | $13.00 | $4.50 | 10 | 70 |
| $0.02 | 64 | 240 | $13.50 | $5.15 | 3 | 2 |
| $0.02 | 7 | 612 | $14.00 | $4.79 | 0 | 131 |
| $0.01 | 0 | 249 | $14.50 | $5.28 | 0 | 2 |
| $0.03 | 1 | 5,576 | $15.00 | $5.78 | 0 | 91 |
| $0.01 | 1 | 303 | $15.50 | $6.27 | 0 | 0 |
| $0.00 | 0 | 118 | $16.00 | $7.64 | 2 | 3 |
| $0.00 | 0 | 78 | $16.50 | $7.27 | 0 | 7 |
| $0.00 | 0 | 58 | $17.00 | $7.77 | 0 | 43 |
| $0.00 | 0 | 39 | $17.50 | $8.27 | 0 | 0 |
| $0.00 | 0 | 96 | $18.00 | $9.68 | 2 | 0 |
| $0.00 | 0 | 17 | $18.50 | $9.27 | 0 | 0 |
| $0.00 | 0 | 8 | $19.00 | $9.77 | 0 | 0 |
| $0.00 | 0 | 1 | $20.00 | $10.77 | 0 | 0 |
| $0.00 | 0 | 2 | $21.00 | $11.77 | 0 | 0 |
| $0.00 | 0 | 0 | $22.00 | $12.77 | 0 | 0 |
| $0.00 | 0 | 0 | $25.00 | $15.77 | 0 | 0 |
Oct 30, 2026 (29个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $4.60 | 3 | 2 | $4.00 | $0.02 | 0 | 0 |
| $3.85 | 2 | 4 | $5.00 | $0.03 | 0 | 1 |
| $3.28 | 0 | 1 | $6.00 | $0.04 | 0 | 0 |
| $2.78 | 0 | 5 | $6.50 | $0.09 | 1 | 2 |
| $1.77 | 7 | 9 | $7.00 | $0.10 | 138 | 7 |
| $1.05 | 129 | 1 | $7.50 | $0.20 | 988 | 116 |
| $0.71 | 108 | 84 | $8.00 | $0.37 | 84 | 439 |
| $0.55 | 37 | 32 | $8.50 | $0.60 | 102 | 140 |
| $0.29 | 155 | 359 | $9.00 | $0.95 | 163 | 1,486 |
| $0.19 | 11 | 81 | $9.50 | $1.37 | 197 | 1,209 |
| $0.12 | 372 | 577 | $10.00 | $1.73 | 84 | 2,330 |
| $0.07 | 99 | 4,292 | $10.50 | $1.46 | 0 | 696 |
| $0.04 | 137 | 642 | $11.00 | $2.75 | 42 | 1,336 |
| $0.04 | 77 | 247 | $11.50 | $3.15 | 103 | 283 |
| $0.03 | 68 | 1,456 | $12.00 | $3.66 | 68 | 285 |
| $0.03 | 100 | 654 | $12.50 | $3.90 | 30 | 70 |
| $0.02 | 64 | 1,853 | $13.00 | $4.33 | 1 | 36 |
| $0.02 | 1 | 278 | $13.50 | $4.29 | 0 | 31 |
| $0.01 | 23 | 584 | $14.00 | $4.79 | 0 | 117 |
| $0.03 | 61 | 196 | $14.50 | $5.28 | 0 | 11 |
| $0.02 | 40 | 1,282 | $15.00 | $5.78 | 0 | 4 |
| $0.02 | 1 | 824 | $15.50 | $6.75 | 1 | 1 |
| $0.01 | 0 | 232 | $16.00 | $6.77 | 0 | 2 |
| $0.01 | 0 | 94 | $16.50 | $7.27 | 0 | 1 |
| $0.00 | 0 | 208 | $17.00 | $7.77 | 0 | 0 |
| $0.00 | 0 | 254 | $18.00 | $8.77 | 0 | 0 |
| $0.00 | 0 | 71 | $19.00 | $9.77 | 0 | 1 |
| $0.00 | 0 | 170 | $20.00 | $10.77 | 0 | 9 |
| $0.00 | 0 | 33 | $21.00 | $12.30 | 5 | 0 |
Nov 6, 2026 (29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 | $4.00 | $0.00 | 0 | 0 |
| $3.97 | 3 | 13 | $5.00 | $0.01 | 0 | 0 |
| $3.28 | 0 | 6 | $6.00 | $0.07 | 10 | 1 |
| $2.82 | 0 | 8 | $6.50 | $0.11 | 1 | 2 |
| $2.08 | 1 | 1 | $7.00 | $0.21 | 8 | 23 |
| $1.40 | 1 | 8 | $7.50 | $0.44 | 84 | 21 |
| $1.21 | 2 | 0 | $8.00 | $0.65 | 41 | 69 |
| $0.77 | 185 | 32 | $8.50 | $0.82 | 26 | 228 |
| $0.56 | 62 | 33 | $9.00 | $1.20 | 55 | 323 |
| $0.45 | 33 | 62 | $9.50 | $1.51 | 41 | 1,549 |
| $0.40 | 10 | 179 | $10.00 | $2.00 | 47 | 671 |
| $0.27 | 62 | 123 | $10.50 | $2.33 | 2 | 394 |
| $0.20 | 230 | 1,252 | $11.00 | $2.88 | 56 | 538 |
| $0.15 | 37 | 317 | $11.50 | $3.35 | 33 | 216 |
| $0.12 | 62 | 723 | $12.00 | $3.75 | 45 | 341 |
| $0.12 | 24 | 383 | $12.50 | $3.41 | 0 | 55 |
| $0.08 | 105 | 389 | $13.00 | $4.65 | 1 | 27 |
| $0.07 | 1 | 111 | $13.50 | $4.36 | 0 | 15 |
| $0.01 | 103 | 328 | $14.00 | $4.84 | 0 | 51 |
| $0.09 | 1 | 167 | $14.50 | $5.94 | 2 | 5 |
| $0.06 | 0 | 268 | $15.00 | $5.82 | 0 | 12 |
| $0.05 | 2 | 67 | $15.50 | $6.80 | 5 | 4 |
| $0.05 | 0 | 69 | $16.00 | $6.81 | 0 | 4 |
| $0.04 | 0 | 65 | $16.50 | $7.30 | 0 | 0 |
| $0.04 | 0 | 44 | $17.00 | $7.80 | 0 | 2 |
| $0.03 | 0 | 1,009 | $18.00 | $8.79 | 0 | 1 |
| $0.02 | 0 | 149 | $19.00 | $9.78 | 0 | 0 |
| $0.01 | 0 | 135 | $20.00 | $10.77 | 0 | 0 |
| $0.01 | 0 | 27 | $21.00 | $11.77 | 0 | 0 |
Nov 13, 2026 (28个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $3.90 | 4 | 1 | $5.00 | $0.01 | 0 | 0 |
| $3.30 | 0 | 2 | $6.00 | $0.10 | 4 | 1 |
| $2.85 | 0 | 1 | $6.50 | $0.21 | 4 | 63 |
| $2.40 | 0 | 0 | $7.00 | $0.33 | 3 | 65 |
| $1.35 | 2 | 0 | $7.50 | $0.50 | 31 | 9 |
| $1.05 | 8 | 15 | $8.00 | $0.70 | 34 | 178 |
| $0.90 | 6 | 3 | $8.50 | $0.89 | 11 | 343 |
| $0.70 | 34 | 65 | $9.00 | $1.17 | 9 | 641 |
| $0.50 | 10 | 8 | $9.50 | $1.60 | 9 | 126 |
| $0.44 | 4 | 114 | $10.00 | $2.07 | 33 | 293 |
| $0.33 | 20 | 81 | $10.50 | $1.80 | 0 | 143 |
| $0.25 | 9 | 65 | $11.00 | $2.79 | 25 | 132 |
| $0.21 | 28 | 55 | $11.50 | $3.28 | 9 | 32 |
| $0.16 | 6 | 196 | $12.00 | $3.55 | 18 | 72 |
| $0.15 | 10 | 287 | $12.50 | $4.19 | 5 | 120 |
| $0.08 | 19 | 170 | $13.00 | $4.68 | 11 | 38 |
| $0.13 | 0 | 137 | $13.50 | $5.01 | 1 | 18 |
| $0.05 | 3 | 84 | $14.00 | $4.85 | 0 | 25 |
| $0.08 | 2 | 24 | $14.50 | $5.98 | 2 | 0 |
| $0.06 | 0 | 52 | $15.00 | $5.81 | 0 | 13 |
| $0.06 | 2 | 170 | $15.50 | $6.30 | 0 | 0 |
| $0.06 | 2 | 84 | $16.00 | $6.79 | 0 | 4 |
| $0.04 | 0 | 17 | $16.50 | $7.29 | 0 | 0 |
| $0.03 | 0 | 4 | $17.00 | $7.78 | 0 | 9 |
| $0.02 | 0 | 16 | $18.00 | $8.77 | 0 | 0 |
| $0.01 | 0 | 4 | $19.00 | $9.77 | 0 | 0 |
| $0.01 | 0 | 51 | $20.00 | $10.77 | 0 | 0 |
| $0.01 | 0 | 3 | $21.00 | $11.77 | 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 14:58，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 20:02:18 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
纳维达斯半导体 讨论区 0 条评论