昂跑控股
ONON
34.75
-0.44
-1.25%
昂跑控股
US · ONON
#1442 按市值排名
上市于 2021
34.75
-0.44
-1.25%
实时 - 追踪5344个代码 - 心跳于410秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看跌占优
3049 6496
■ 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 2.1 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58.50%——对应一个标准差的波动区间大约为$29.22–$40.28。
期权隐含区间（约68%概率），27天
$29.22现价 $34.75$40.28
分析师目标价区间（约12个月）
$20.00均值 $42.71$73.00
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 $34.50 | 看跌 | $0.90 | 1,038 | 0 | 61.19% |
| Oct 23 $35.50 | 看跌 | $0.72 | 1,033 | 36 | 54.76% |
| Oct 16 $35.00 | 看跌 | $0.07 | 1,030 | 1,356 | 55.58% |
| Oct 16 $34.00 | 看跌 | $0.04 | 1,018 | 1,040 | 115.21% |
| Oct 23 $36.00 | 看跌 | $1.00 | 1,000 | 1,057 | 60.31% |
| Oct 23 $35.00 | 看跌 | $0.73 | 530 | 1,419 | 45.82% |
| Oct 9 $33.50 | 看涨 | $0.80 | 257 | 52 | 66.87% |
| Nov 6 $33.00 | 看跌 | $0.70 | 241 | 10 | 44.23% |
| Oct 9 $34.00 | 看涨 | $0.48 | 204 | 428 | 69.95% |
| Oct 9 $24.50 | 看涨 | $9.79 | 190 | 9 | 730.11% |
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 (38个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $17.16 | 31 | 28 | $17.00 | $0.00 | 0 | 1 |
| $15.98 | 55 | 94 | $18.00 | $0.00 | 0 | 0 |
| $15.05 | 56 | 97 | $19.00 | $0.00 | 0 | 0 |
| $14.04 | 58 | 42 | $20.00 | $0.00 | 0 | 3 |
| $13.29 | 76 | 39 | $21.00 | $0.00 | 0 | 2 |
| $12.50 | 75 | 34 | $22.00 | $0.00 | 0 | 12 |
| $11.84 | 52 | 29 | $22.50 | $0.00 | 0 | 0 |
| $11.17 | 39 | 28 | $23.00 | $0.00 | 0 | 8 |
| $10.65 | 37 | 20 | $23.50 | $0.00 | 0 | 0 |
| $10.23 | 185 | 12 | $24.00 | $0.00 | 0 | 129 |
| $9.79 | 190 | 9 | $24.50 | $0.00 | 0 | 2 |
| $9.24 | 47 | 75 | $25.00 | $0.00 | 0 | 57 |
| $8.87 | 47 | 9 | $25.50 | $0.00 | 0 | 8 |
| $8.45 | 58 | 14 | $26.00 | $0.00 | 0 | 176 |
| $7.75 | 51 | 12 | $26.50 | $0.00 | 0 | 1 |
| $7.28 | 41 | 69 | $27.00 | $0.01 | 1 | 119 |
| $6.75 | 45 | 40 | $27.50 | $0.00 | 0 | 52 |
| $6.15 | 44 | 241 | $28.00 | $0.00 | 0 | 189 |
| $5.62 | 37 | 14 | $28.50 | $0.00 | 0 | 127 |
| $5.08 | 31 | 88 | $29.00 | $0.01 | 20 | 353 |
| $4.57 | 28 | 48 | $29.50 | $0.01 | 0 | 2,804 |
| $4.10 | 181 | 612 | $30.00 | $0.06 | 73 | 157 |
| $3.65 | 9 | 203 | $30.50 | $0.02 | 2 | 391 |
| $3.05 | 72 | 317 | $31.00 | $0.02 | 25 | 326 |
| $2.56 | 14 | 577 | $31.50 | $0.07 | 2 | 338 |
| $2.10 | 45 | 395 | $32.00 | $0.09 | 0 | 90 |
| $1.58 | 27 | 381 | $32.50 | $0.05 | 44 | 53 |
| $1.06 | 18 | 173 | $33.00 | $0.07 | 6 | 39 |
| $0.80 | 257 | 52 | $33.50 | $0.11 | 78 | 0 |
| $0.48 | 204 | 428 | $34.00 | $0.36 | 2 | 4 |
| $0.25 | 53 | 15 | $34.50 | $1.35 | 1 | 0 |
| $0.08 | 98 | 216 | $35.00 | $1.81 | 0 | 2 |
| $0.03 | 20 | 0 | $35.50 | $2.30 | 0 | 0 |
| $0.01 | 0 | 22 | $36.00 | $2.79 | 0 | 37 |
| $0.00 | 0 | 1 | $37.00 | $3.78 | 0 | 1 |
| $0.00 | 0 | 1 | $38.00 | $4.78 | 0 | 0 |
| $0.00 | 0 | 1 | $39.00 | $5.78 | 0 | 1 |
| $0.00 | 0 | 0 | $40.00 | $6.78 | 0 | 1 |
Oct 16, 2026 (48个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $18.25 | 1 | 91 | $17.50 | $0.00 | 0 | 62 |
| $17.21 | 0 | 123 | $18.00 | $0.00 | 0 | 2 |
| $16.21 | 0 | 115 | $19.00 | $0.00 | 0 | 1 |
| $15.21 | 0 | 118 | $20.00 | $0.00 | 0 | 21 |
| $14.21 | 0 | 113 | $21.00 | $0.00 | 0 | 0 |
| $13.21 | 0 | 110 | $22.00 | $0.00 | 0 | 0 |
| $12.71 | 0 | 51 | $22.50 | $0.00 | 0 | 186 |
| $12.21 | 0 | 45 | $23.00 | $0.00 | 0 | 0 |
| $11.71 | 0 | 72 | $23.50 | $0.00 | 0 | 1 |
| $11.21 | 0 | 152 | $24.00 | $0.00 | 0 | 2 |
| $10.71 | 0 | 151 | $24.50 | $0.00 | 0 | 2 |
| $10.21 | 0 | 2,933 | $25.00 | $0.00 | 0 | 3,234 |
| $10.15 | 1 | 139 | $25.50 | $0.00 | 0 | 5 |
| $9.76 | 2 | 15 | $26.00 | $0.00 | 0 | 74 |
| $9.33 | 1 | 10 | $26.50 | $0.00 | 0 | 375 |
| $8.21 | 0 | 3,550 | $27.00 | $0.00 | 0 | 36 |
| $7.71 | 0 | 2,672 | $27.50 | $0.00 | 0 | 4,463 |
| $7.21 | 0 | 1,358 | $28.00 | $0.00 | 0 | 1,282 |
| $6.71 | 0 | 34 | $28.50 | $0.00 | 0 | 337 |
| $6.21 | 0 | 55 | $29.00 | $0.00 | 0 | 600 |
| $5.71 | 0 | 73 | $29.50 | $0.00 | 0 | 127 |
| $5.50 | 2 | 3,486 | $30.00 | $0.09 | 10 | 5,401 |
| $4.71 | 0 | 324 | $30.50 | $0.00 | 0 | 351 |
| $4.44 | 1 | 221 | $31.00 | $0.00 | 0 | 445 |
| $4.22 | 5 | 393 | $31.50 | $0.00 | 0 | 423 |
| $3.36 | 5 | 1,063 | $32.00 | $0.21 | 1 | 59 |
| $3.20 | 19 | 2,116 | $32.50 | $0.02 | 0 | 2,485 |
| $2.25 | 0 | 16,364 | $33.00 | $0.04 | 0 | 835 |
| $1.27 | 0 | 517 | $34.00 | $0.04 | 1,018 | 1,040 |
| $0.68 | 77 | 9,691 | $35.00 | $0.07 | 1,030 | 1,356 |
| $0.08 | 42 | 775 | $36.00 | $0.92 | 0 | 66 |
| $0.01 | 5 | 143 | $37.00 | $1.85 | 0 | 0 |
| $0.01 | 5 | 660 | $37.50 | $2.32 | 0 | 0 |
| $0.01 | 0 | 279 | $38.00 | $2.81 | 0 | 0 |
| $0.00 | 0 | 257 | $39.00 | $3.81 | 0 | 0 |
| $0.01 | 1 | 2,293 | $40.00 | $4.81 | 0 | 0 |
| $0.00 | 0 | 0 | $41.00 | $5.81 | 0 | 0 |
| $0.00 | 0 | 0 | $42.00 | $6.81 | 0 | 0 |
| $0.00 | 0 | 395 | $42.50 | $7.31 | 0 | 0 |
| $0.00 | 0 | 0 | $43.00 | $7.81 | 0 | 0 |
| $0.00 | 0 | 5,173 | $45.00 | $9.81 | 0 | 0 |
| $0.00 | 0 | 1,383 | $47.50 | $12.31 | 0 | 0 |
| $0.00 | 0 | 337 | $50.00 | $14.81 | 0 | 0 |
| $0.00 | 0 | 676 | $52.50 | $17.31 | 0 | 0 |
| $0.00 | 0 | 125 | $55.00 | $19.81 | 0 | 0 |
| $0.00 | 0 | 31 | $60.00 | $24.81 | 0 | 0 |
| $0.00 | 0 | 31 | $65.00 | $29.81 | 0 | 0 |
| $0.00 | 0 | 21 | $70.00 | $34.81 | 0 | 0 |
Oct 23, 2026 (44个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $17.66 | 1 | 0 | $17.00 | $0.00 | 0 | 1 |
| $16.61 | 2 | 1 | $18.00 | $0.00 | 0 | 0 |
| $16.36 | 0 | 0 | $19.00 | $0.00 | 0 | 0 |
| $15.36 | 0 | 0 | $20.00 | $0.00 | 0 | 0 |
| $14.36 | 0 | 0 | $21.00 | $0.00 | 0 | 0 |
| $13.36 | 0 | 6 | $22.00 | $0.00 | 0 | 30 |
| $12.36 | 0 | 4 | $23.00 | $0.00 | 0 | 93 |
| $11.37 | 0 | 10 | $24.00 | $0.00 | 0 | 40 |
| $10.87 | 0 | 0 | $24.50 | $0.00 | 0 | 0 |
| $10.37 | 0 | 7 | $25.00 | $0.00 | 0 | 140 |
| $9.87 | 0 | 0 | $25.50 | $0.00 | 0 | 0 |
| $9.37 | 0 | 10 | $26.00 | $0.00 | 0 | 201 |
| $8.87 | 0 | 0 | $26.50 | $0.00 | 0 | 0 |
| $8.37 | 0 | 39 | $27.00 | $0.00 | 0 | 102 |
| $7.75 | 30 | 0 | $27.50 | $0.00 | 0 | 0 |
| $7.37 | 0 | 506 | $28.00 | $0.00 | 0 | 58 |
| $6.87 | 0 | 5 | $28.50 | $0.00 | 0 | 1 |
| $6.37 | 0 | 56 | $29.00 | $0.00 | 0 | 150 |
| $5.87 | 0 | 7 | $29.50 | $0.00 | 0 | 2 |
| $4.85 | 1 | 249 | $30.00 | $0.01 | 0 | 424 |
| $4.88 | 0 | 4 | $30.50 | $0.01 | 0 | 10 |
| $4.54 | 2 | 154 | $31.00 | $0.02 | 0 | 164 |
| $4.27 | 5 | 2 | $31.50 | $0.06 | 5 | 16 |
| $2.60 | 4 | 176 | $32.00 | $0.12 | 30 | 921 |
| $3.30 | 5 | 6 | $32.50 | $0.18 | 4 | 518 |
| $2.61 | 0 | 79 | $33.00 | $0.26 | 40 | 78 |
| $2.13 | 1 | 0 | $33.50 | $0.36 | 0 | 1 |
| $1.25 | 17 | 217 | $34.00 | $0.53 | 69 | 113 |
| $0.72 | 8 | 6 | $34.50 | $0.90 | 1,038 | 0 |
| $0.64 | 129 | 513 | $35.00 | $0.73 | 530 | 1,419 |
| $0.38 | 52 | 12 | $35.50 | $0.72 | 1,033 | 36 |
| $0.23 | 33 | 255 | $36.00 | $1.00 | 1,000 | 1,057 |
| $0.18 | 12 | 15 | $36.50 | $1.67 | 0 | 0 |
| $0.08 | 8 | 429 | $37.00 | $2.03 | 0 | 24 |
| $0.08 | 44 | 2 | $37.50 | $2.41 | 0 | 0 |
| $0.06 | 9 | 32 | $38.00 | $2.85 | 0 | 2 |
| $0.10 | 0 | 9 | $38.50 | $3.32 | 0 | 0 |
| $0.05 | 0 | 101 | $39.00 | $3.81 | 0 | 2 |
| $0.02 | 7 | 62 | $40.00 | $4.81 | 0 | 0 |
| $0.03 | 3 | 7 | $41.00 | $5.81 | 0 | 0 |
| $0.01 | 7 | 3 | $42.00 | $6.81 | 0 | 0 |
| $0.00 | 0 | 0 | $43.00 | $7.81 | 0 | 0 |
| $0.00 | 0 | 0 | $44.00 | $8.81 | 0 | 0 |
| $0.00 | 0 | 0 | $45.00 | $9.81 | 0 | 0 |
Oct 30, 2026 (33个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $18.23 | 0 | 1 | $17.00 | $0.00 | 0 | 0 |
| $17.23 | 0 | 0 | $18.00 | $0.00 | 0 | 0 |
| $16.23 | 0 | 0 | $19.00 | $0.00 | 0 | 0 |
| $15.23 | 0 | 0 | $20.00 | $0.00 | 0 | 0 |
| $14.23 | 0 | 0 | $21.00 | $0.00 | 0 | 1 |
| $13.23 | 0 | 0 | $22.00 | $0.00 | 0 | 7 |
| $12.24 | 0 | 0 | $23.00 | $0.00 | 0 | 25 |
| $11.24 | 0 | 1 | $24.00 | $0.00 | 0 | 34 |
| $10.21 | 1 | 3 | $25.00 | $0.00 | 0 | 70 |
| $9.24 | 0 | 0 | $26.00 | $0.00 | 0 | 88 |
| $8.24 | 0 | 12 | $27.00 | $0.00 | 0 | 326 |
| $7.20 | 1 | 26 | $28.00 | $0.03 | 25 | 87 |
| $5.95 | 4 | 70 | $29.00 | $0.01 | 0 | 39 |
| $5.77 | 0 | 0 | $29.50 | $0.02 | 0 | 2 |
| $4.60 | 3 | 211 | $30.00 | $0.03 | 0 | 65 |
| $4.81 | 0 | 0 | $30.50 | $0.06 | 0 | 4 |
| $4.33 | 0 | 216 | $31.00 | $0.15 | 2 | 55 |
| $3.86 | 0 | 1 | $31.50 | $0.11 | 0 | 12 |
| $3.08 | 1 | 279 | $32.00 | $0.27 | 13 | 1,455 |
| $2.99 | 0 | 0 | $32.50 | $0.24 | 0 | 0 |
| $2.61 | 0 | 67 | $33.00 | $0.36 | 0 | 220 |
| $1.35 | 6 | 401 | $34.00 | $0.79 | 32 | 191 |
| $0.86 | 8 | 548 | $35.00 | $1.29 | 21 | 97 |
| $0.49 | 23 | 124 | $36.00 | $1.48 | 0 | 59 |
| $0.33 | 3 | 271 | $37.00 | $2.25 | 0 | 23 |
| $0.32 | 0 | 10,814 | $38.00 | $3.07 | 0 | 0 |
| $0.07 | 2 | 18 | $39.00 | $3.90 | 0 | 0 |
| $0.09 | 0 | 102 | $40.00 | $4.85 | 0 | 0 |
| $0.07 | 0 | 0 | $41.00 | $5.84 | 0 | 0 |
| $0.05 | 0 | 5 | $42.00 | $6.83 | 0 | 0 |
| $0.04 | 0 | 0 | $43.00 | $7.82 | 0 | 0 |
| $0.03 | 0 | 0 | $44.00 | $8.81 | 0 | 0 |
| $0.03 | 0 | 0 | $45.00 | $9.81 | 0 | 0 |
Nov 6, 2026 (36个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $15.23 | 0 | 0 | $20.00 | $0.00 | 0 | 0 |
| $14.24 | 0 | 0 | $21.00 | $0.00 | 0 | 0 |
| $13.24 | 0 | 0 | $22.00 | $0.00 | 0 | 0 |
| $12.24 | 0 | 0 | $23.00 | $0.00 | 0 | 0 |
| $11.24 | 0 | 0 | $24.00 | $0.00 | 0 | 0 |
| $10.25 | 0 | 0 | $25.00 | $0.00 | 0 | 2 |
| $9.25 | 0 | 0 | $26.00 | $0.00 | 0 | 3 |
| $8.26 | 0 | 0 | $27.00 | $0.01 | 0 | 2 |
| $7.27 | 0 | 1 | $28.00 | $0.02 | 0 | 3 |
| $6.12 | 3 | 6 | $29.00 | $0.05 | 0 | 24 |
| $0.00 | 0 | 0 | $29.50 | $0.00 | 0 | 0 |
| $4.75 | 2 | 12 | $30.00 | $0.13 | 3 | 101 |
| $0.00 | 0 | 0 | $30.50 | $0.00 | 0 | 0 |
| $4.28 | 5 | 131 | $31.00 | $0.20 | 0 | 20 |
| $0.00 | 0 | 0 | $31.50 | $0.00 | 0 | 0 |
| $3.62 | 0 | 91 | $32.00 | $0.44 | 1 | 17 |
| $0.00 | 0 | 0 | $32.50 | $0.00 | 0 | 0 |
| $2.90 | 0 | 16 | $33.00 | $0.70 | 241 | 10 |
| $0.00 | 0 | 0 | $33.50 | $0.00 | 0 | 0 |
| $1.68 | 5 | 56 | $34.00 | $1.06 | 3 | 37 |
| $0.00 | 0 | 0 | $34.50 | $0.00 | 0 | 0 |
| $1.30 | 16 | 121 | $35.00 | $1.30 | 0 | 468 |
| $0.00 | 0 | 0 | $35.50 | $0.00 | 0 | 0 |
| $0.95 | 4 | 36 | $36.00 | $1.83 | 0 | 12 |
| $0.00 | 0 | 0 | $36.50 | $0.00 | 0 | 0 |
| $0.70 | 21 | 127 | $37.00 | $2.44 | 0 | 0 |
| $0.00 | 0 | 0 | $37.50 | $0.00 | 0 | 0 |
| $0.45 | 18 | 225 | $38.00 | $3.23 | 0 | 0 |
| $0.00 | 0 | 0 | $38.50 | $0.00 | 0 | 0 |
| $0.28 | 2 | 214 | $39.00 | $4.03 | 0 | 0 |
| $0.12 | 4 | 750 | $40.00 | $4.91 | 0 | 0 |
| $0.07 | 4 | 20 | $41.00 | $5.85 | 0 | 0 |
| $0.05 | 0 | 0 | $42.00 | $6.82 | 0 | 0 |
| $0.03 | 0 | 0 | $43.00 | $7.81 | 0 | 0 |
| $0.01 | 0 | 0 | $44.00 | $8.81 | 0 | 0 |
| $0.01 | 0 | 0 | $45.00 | $9.81 | 0 | 0 |
Nov 13, 2026 (26个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $15.43 | 0 | 0 | $20.00 | $0.01 | 0 | 0 |
| $14.45 | 0 | 0 | $21.00 | $0.02 | 0 | 0 |
| $13.47 | 0 | 0 | $22.00 | $0.04 | 0 | 0 |
| $12.51 | 0 | 0 | $23.00 | $0.07 | 0 | 2 |
| $11.55 | 0 | 1 | $24.00 | $0.12 | 0 | 112 |
| $10.60 | 0 | 0 | $25.00 | $0.05 | 1 | 24 |
| $9.65 | 0 | 0 | $26.00 | $0.21 | 0 | 4 |
| $8.70 | 0 | 0 | $27.00 | $0.12 | 35 | 3 |
| $7.75 | 0 | 15 | $28.00 | $0.16 | 2 | 22 |
| $6.38 | 2 | 13 | $29.00 | $0.27 | 2 | 1 |
| $5.25 | 19 | 67 | $30.00 | $0.40 | 50 | 171 |
| $4.60 | 17 | 52 | $31.00 | $0.70 | 1 | 21 |
| $4.24 | 0 | 30 | $32.00 | $0.79 | 0 | 8 |
| $3.60 | 0 | 124 | $33.00 | $1.15 | 0 | 52 |
| $2.81 | 1 | 13 | $34.00 | $1.58 | 0 | 7 |
| $2.08 | 2 | 91 | $35.00 | $2.41 | 2 | 54 |
| $1.99 | 0 | 77 | $36.00 | $2.54 | 0 | 0 |
| $1.60 | 0 | 28 | $37.00 | $3.16 | 0 | 2 |
| $1.15 | 2 | 35 | $38.00 | $3.85 | 0 | 0 |
| $0.72 | 24 | 87 | $39.00 | $4.57 | 0 | 0 |
| $0.57 | 16 | 65 | $40.00 | $5.30 | 0 | 0 |
| $0.53 | 0 | 12 | $41.00 | $6.12 | 0 | 0 |
| $0.48 | 0 | 0 | $42.00 | $7.08 | 0 | 0 |
| $0.42 | 0 | 40 | $43.00 | $8.03 | 0 | 0 |
| $0.37 | 0 | 0 | $44.00 | $8.99 | 0 | 0 |
| $0.12 | 2 | 0 | $45.00 | $9.94 | 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 13:48，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 20:02:30 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
昂跑控股 讨论区 0 条评论