昂达斯网络
ONDS
6.04
-0.31
-4.88%
昂达斯网络
US · ONDS
#2226 按市值排名
上市于 1970
6.04
-0.31
-4.88%
实时 - 追踪5344个代码 - 心跳于352秒前
· 2026-10-16 19:59
✦ 今日期权资金流向
看跌占优
24002 24432
■ 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79.62%——对应一个标准差的波动区间大约为$4.73–$7.35。
期权隐含区间（约68%概率），27天
$4.73现价 $6.04$7.35
分析师目标价区间（约12个月）
$13.00均值 $18.88$25.00
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 $5.50 | 看跌 | $0.06 | 10,317 | 6,906 | 80.24% |
| Oct 9 $7.00 | 看涨 | $0.04 | 6,359 | 2,079 | 106.14% |
| Nov 6 $4.50 | 看跌 | $0.04 | 4,827 | 533 | 94.13% |
| Oct 9 $7.50 | 看涨 | $0.01 | 3,301 | 10,601 | 163.22% |
| Oct 23 $6.00 | 看涨 | $0.25 | 2,889 | 1,100 | 79.83% |
| Oct 23 $7.00 | 看涨 | $0.03 | 1,968 | 5,122 | 81.79% |
| Oct 23 $6.50 | 看涨 | $0.08 | 1,967 | 1,521 | 74.31% |
| Oct 16 $6.50 | 看涨 | $0.01 | 1,600 | 7,369 | 148.66% |
| Oct 9 $7.50 | 看跌 | $0.62 | 1,346 | 13,528 | 305.50% |
| Oct 9 $7.00 | 看跌 | $0.17 | 1,015 | 6,891 | 118.54% |
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 (27个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $4.80 | 16 | 28 | $2.00 | $0.00 | 0 | 3 |
| $3.90 | 8 | 50 | $3.00 | $0.00 | 0 | 0 |
| $3.58 | 2 | 51 | $3.50 | $0.00 | 0 | 2 |
| $2.95 | 46 | 26 | $4.00 | $0.00 | 0 | 1 |
| $2.40 | 60 | 16 | $4.50 | $0.00 | 0 | 1 |
| $1.90 | 12 | 16 | $5.00 | $0.00 | 0 | 1,501 |
| $1.38 | 8 | 4 | $5.50 | $0.01 | 11 | 786 |
| $0.76 | 33 | 254 | $6.00 | $0.01 | 4 | 8,951 |
| $0.38 | 197 | 239 | $6.50 | $0.01 | 276 | 7,671 |
| $0.04 | 6,359 | 2,079 | $7.00 | $0.17 | 1,015 | 6,891 |
| $0.01 | 3,301 | 10,601 | $7.50 | $0.62 | 1,346 | 13,528 |
| $0.01 | 210 | 18,721 | $8.00 | $1.13 | 155 | 1,334 |
| $0.01 | 17 | 7,838 | $8.50 | $1.61 | 163 | 692 |
| $0.01 | 90 | 7,122 | $9.00 | $2.24 | 29 | 767 |
| $0.01 | 3 | 3,403 | $9.50 | $2.64 | 4 | 269 |
| $0.00 | 0 | 1,755 | $10.00 | $3.05 | 2 | 140 |
| $0.02 | 8 | 118 | $10.50 | $3.64 | 1 | 5 |
| $0.00 | 0 | 587 | $11.00 | $4.14 | 2 | 15 |
| $0.01 | 1 | 23 | $11.50 | $4.64 | 1 | 16 |
| $0.02 | 3 | 7 | $12.00 | $5.01 | 2 | 13 |
| $0.00 | 0 | 8 | $12.50 | $5.60 | 5 | 13 |
| $0.00 | 0 | 9 | $13.00 | $6.14 | 3 | 2 |
| $0.00 | 0 | 2 | $13.50 | $6.52 | 3 | 11 |
| $0.00 | 0 | 3 | $14.00 | $6.81 | 0 | 12 |
| $0.00 | 0 | 2 | $15.00 | $8.14 | 1 | 2 |
| $0.00 | 0 | 4 | $16.00 | $8.81 | 0 | 51 |
| $0.00 | 0 | 2 | $17.00 | $10.14 | 1 | 15 |
Oct 16, 2026 (28个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $5.20 | 4 | 21 | $1.00 | $0.00 | 0 | 32 |
| $4.35 | 0 | 82 | $2.00 | $0.00 | 0 | 0 |
| $3.28 | 1 | 29 | $3.00 | $0.00 | 0 | 3 |
| $2.85 | 0 | 122 | $3.50 | $0.00 | 0 | 3 |
| $2.35 | 0 | 44 | $4.00 | $0.00 | 0 | 2,211 |
| $1.85 | 0 | 58 | $4.50 | $0.00 | 0 | 1,788 |
| $1.27 | 1 | 163 | $5.00 | $0.00 | 0 | 7,901 |
| $0.69 | 5 | 113 | $5.50 | $0.01 | 5 | 820 |
| $0.21 | 359 | 2,704 | $6.00 | $0.01 | 229 | 9,962 |
| $0.01 | 1,600 | 7,369 | $6.50 | $0.31 | 150 | 2,627 |
| $0.01 | 8 | 15,476 | $7.00 | $0.77 | 234 | 9,643 |
| $0.01 | 37 | 10,429 | $7.50 | $1.25 | 19 | 3,173 |
| $0.01 | 19 | 14,755 | $8.00 | $1.79 | 120 | 4,779 |
| $0.01 | 6 | 6,393 | $8.50 | $2.27 | 1 | 1 |
| $0.01 | 4 | 12,792 | $9.00 | $2.84 | 4 | 12,011 |
| $0.01 | 0 | 1,351 | $9.50 | $3.18 | 1 | 102 |
| $0.01 | 56 | 13,950 | $10.00 | $3.61 | 1 | 1,301 |
| $0.00 | 0 | 115 | $10.50 | $4.31 | 1 | 5 |
| $0.01 | 1 | 8,841 | $11.00 | $4.74 | 1 | 868 |
| $0.00 | 0 | 4 | $11.50 | $5.15 | 0 | 40 |
| $0.01 | 1 | 2,298 | $12.00 | $5.65 | 0 | 2 |
| $0.05 | 1 | 1 | $12.50 | $6.15 | 0 | 18 |
| $0.01 | 5 | 2,492 | $13.00 | $6.65 | 0 | 24 |
| $0.00 | 0 | 748 | $14.00 | $7.75 | 1 | 56 |
| $0.00 | 0 | 2,847 | $15.00 | $8.67 | 2 | 0 |
| $0.05 | 8 | 320 | $16.00 | $9.70 | 1 | 2 |
| $0.00 | 0 | 161 | $17.00 | $10.70 | 1 | 0 |
| $0.00 | 0 | 1,175 | $18.00 | $11.65 | 0 | 0 |
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 | |
| $4.35 | 0 | 10 | $2.00 | $0.00 | 0 | 1 |
| $3.17 | 2 | 0 | $3.00 | $0.00 | 0 | 1 |
| $2.51 | 1 | 2 | $3.50 | $0.00 | 0 | 0 |
| $2.10 | 1 | 4 | $4.00 | $0.00 | 0 | 2 |
| $1.86 | 0 | 14 | $4.50 | $0.01 | 0 | 6 |
| $1.37 | 0 | 11 | $5.00 | $0.02 | 91 | 265 |
| $0.54 | 14 | 36 | $5.50 | $0.06 | 10,317 | 6,906 |
| $0.25 | 2,889 | 1,100 | $6.00 | $0.24 | 738 | 1,983 |
| $0.08 | 1,967 | 1,521 | $6.50 | $0.56 | 850 | 3,087 |
| $0.03 | 1,968 | 5,122 | $7.00 | $1.01 | 536 | 3,441 |
| $0.02 | 164 | 3,153 | $7.50 | $1.48 | 32 | 908 |
| $0.01 | 20 | 2,788 | $8.00 | $1.98 | 15 | 348 |
| $0.03 | 7 | 2,037 | $8.50 | $2.17 | 1 | 476 |
| $0.01 | 20 | 4,230 | $9.00 | $3.02 | 35 | 745 |
| $0.01 | 0 | 1,383 | $9.50 | $3.62 | 3 | 1,267 |
| $0.01 | 1 | 1,921 | $10.00 | $4.05 | 3 | 139 |
| $0.04 | 20 | 83 | $10.50 | $4.15 | 0 | 47 |
| $0.00 | 0 | 218 | $11.00 | $4.81 | 2 | 17 |
| $0.00 | 0 | 117 | $11.50 | $5.35 | 2 | 11 |
| $0.00 | 0 | 1,273 | $12.00 | $5.65 | 0 | 1 |
| $0.02 | 2 | 2 | $12.50 | $6.29 | 2 | 1 |
| $0.00 | 0 | 100 | $13.00 | $6.65 | 0 | 2 |
| $0.00 | 0 | 0 | $13.50 | $7.30 | 2 | 3 |
| $0.04 | 1 | 0 | $14.00 | $7.85 | 2 | 0 |
| $0.01 | 4 | 4 | $15.00 | $8.65 | 0 | 1 |
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 | |
| $4.35 | 0 | 3 | $2.00 | $0.00 | 0 | 0 |
| $3.35 | 0 | 2 | $3.00 | $0.00 | 0 | 1 |
| $2.86 | 0 | 1 | $3.50 | $0.00 | 0 | 1 |
| $2.37 | 0 | 3 | $4.00 | $0.02 | 0 | 2 |
| $1.80 | 6 | 4 | $4.50 | $0.03 | 0 | 2 |
| $1.32 | 4 | 9 | $5.00 | $0.05 | 6 | 571 |
| $0.88 | 4 | 42 | $5.50 | $0.14 | 223 | 3,720 |
| $0.39 | 353 | 230 | $6.00 | $0.35 | 468 | 1,316 |
| $0.16 | 229 | 1,067 | $6.50 | $0.69 | 288 | 1,161 |
| $0.07 | 192 | 1,814 | $7.00 | $1.07 | 160 | 2,976 |
| $0.03 | 529 | 8,740 | $7.50 | $1.49 | 70 | 1,817 |
| $0.02 | 299 | 3,381 | $8.00 | $2.05 | 20 | 1,164 |
| $0.02 | 24 | 2,725 | $8.50 | $2.50 | 1 | 214 |
| $0.02 | 45 | 2,343 | $9.00 | $3.02 | 24 | 481 |
| $0.02 | 75 | 831 | $9.50 | $3.55 | 4 | 334 |
| $0.01 | 123 | 2,685 | $10.00 | $4.07 | 25 | 222 |
| $0.03 | 0 | 882 | $10.50 | $4.43 | 1 | 77 |
| $0.02 | 4 | 456 | $11.00 | $4.74 | 1 | 16 |
| $0.02 | 0 | 116 | $11.50 | $5.37 | 6 | 29 |
| $0.02 | 0 | 40 | $12.00 | $5.88 | 6 | 1,346 |
| $0.02 | 0 | 159 | $12.50 | $6.16 | 0 | 2 |
| $0.02 | 0 | 1 | $13.00 | $6.80 | 2 | 3 |
| $0.02 | 0 | 1 | $14.00 | $7.80 | 2 | 0 |
Nov 6, 2026 (23个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $4.39 | 0 | 5 | $2.00 | $0.01 | 0 | 0 |
| $3.40 | 0 | 0 | $3.00 | $0.02 | 0 | 0 |
| $2.91 | 0 | 0 | $3.50 | $0.03 | 0 | 0 |
| $2.22 | 4 | 1 | $4.00 | $0.01 | 1 | 1 |
| $1.70 | 4 | 5 | $4.50 | $0.04 | 4,827 | 533 |
| $1.26 | 2 | 14 | $5.00 | $0.08 | 191 | 181 |
| $1.02 | 0 | 45 | $5.50 | $0.19 | 93 | 118 |
| $0.44 | 74 | 243 | $6.00 | $0.39 | 100 | 549 |
| $0.23 | 123 | 448 | $6.50 | $0.70 | 64 | 1,104 |
| $0.15 | 281 | 1,025 | $7.00 | $1.11 | 107 | 1,600 |
| $0.08 | 184 | 2,168 | $7.50 | $1.59 | 62 | 1,249 |
| $0.05 | 90 | 1,390 | $8.00 | $1.95 | 59 | 338 |
| $0.03 | 92 | 1,763 | $8.50 | $2.56 | 8 | 336 |
| $0.04 | 34 | 2,986 | $9.00 | $3.06 | 89 | 488 |
| $0.02 | 1 | 337 | $9.50 | $3.50 | 84 | 567 |
| $0.02 | 6 | 735 | $10.00 | $4.02 | 11 | 359 |
| $0.02 | 0 | 1,649 | $10.50 | $4.15 | 0 | 21 |
| $0.02 | 0 | 71 | $11.00 | $5.00 | 10 | 6 |
| $0.02 | 2 | 7 | $11.50 | $5.15 | 0 | 8 |
| $0.02 | 2 | 4 | $12.00 | $6.02 | 12 | 6 |
| $0.01 | 2 | 5 | $12.50 | $6.15 | 0 | 0 |
| $0.00 | 0 | 1 | $13.00 | $6.65 | 0 | 0 |
| $0.00 | 0 | 0 | $14.00 | $7.65 | 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 | |
| $4.35 | 0 | 13 | $2.00 | $0.00 | 0 | 5 |
| $3.35 | 0 | 1 | $3.00 | $0.00 | 0 | 0 |
| $2.85 | 0 | 1 | $3.50 | $0.00 | 0 | 0 |
| $2.20 | 40 | 45 | $4.00 | $0.01 | 0 | 0 |
| $1.86 | 0 | 175 | $4.50 | $0.03 | 0 | 114 |
| $1.16 | 46 | 214 | $5.00 | $0.14 | 31 | 157 |
| $0.73 | 202 | 23 | $5.50 | $0.33 | 41 | 1,741 |
| $0.54 | 363 | 380 | $6.00 | $0.55 | 633 | 811 |
| $0.32 | 140 | 526 | $6.50 | $0.81 | 33 | 1,132 |
| $0.22 | 237 | 1,355 | $7.00 | $1.25 | 18 | 727 |
| $0.15 | 193 | 1,047 | $7.50 | $1.67 | 78 | 1,592 |
| $0.10 | 241 | 2,796 | $8.00 | $2.11 | 24 | 298 |
| $0.08 | 28 | 556 | $8.50 | $2.55 | 25 | 491 |
| $0.05 | 82 | 604 | $9.00 | $3.10 | 56 | 1,693 |
| $0.04 | 59 | 340 | $9.50 | $3.50 | 19 | 994 |
| $0.02 | 7 | 289 | $10.00 | $4.04 | 20 | 299 |
| $0.02 | 1 | 50 | $10.50 | $4.19 | 0 | 21 |
| $0.05 | 2 | 172 | $11.00 | $4.68 | 0 | 10 |
| $0.02 | 2 | 6 | $11.50 | $5.35 | 2 | 15 |
| $0.00 | 0 | 1 | $12.00 | $5.67 | 0 | 0 |
| $0.00 | 0 | 2 | $12.50 | $6.20 | 1 | 0 |
| $0.00 | 0 | 14 | $13.00 | $6.67 | 0 | 1 |
| $0.00 | 0 | 1 | $14.00 | $7.66 | 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 14:42，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 19:59:48 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
昂达斯网络 讨论区 0 条评论