纽斯凯尔动力
SMR
5.83
-0.32
-5.20%
纽斯凯尔动力
US · SMR
#2443 按市值排名
上市于 1970
5.83
-0.32
-5.20%
实时 - 追踪5344个代码 - 心跳于149秒前
· 2026-10-16 19:59
✦ 今日期权资金流向
看涨占优
12264 10312
■ 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80.97%——对应一个标准差的波动区间大约为$4.55–$7.11。
期权隐含区间（约68%概率），27天
$4.55现价 $5.83$7.11
分析师目标价区间（约12个月）
$6.00均值 $11.85$20.00
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 $8.00 | 看跌 | $0.74 | 3,322 | 2,129 | 243.17% |
| Oct 9 $8.00 | 看涨 | $0.01 | 2,269 | 5,369 | 158.48% |
| Oct 9 $7.50 | 看涨 | $0.06 | 2,095 | 545 | 114.51% |
| Oct 9 $8.50 | 看跌 | $1.24 | 1,615 | 817 | 260.25% |
| Oct 23 $6.00 | 看涨 | $0.17 | 1,025 | 1,777 | 81.97% |
| Oct 23 $6.50 | 看涨 | $0.06 | 873 | 861 | 82.79% |
| Oct 9 $9.00 | 看跌 | $1.74 | 861 | 521 | 412.12% |
| Oct 16 $6.50 | 看跌 | $0.53 | 845 | 1,349 | 0.00% |
| Nov 13 $6.50 | 看涨 | $0.34 | 668 | 245 | 89.08% |
| Oct 16 $6.00 | 看涨 | $0.06 | 663 | 2,565 | 120.77% |
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 (32个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $4.41 | 5 | 37 | $3.00 | $0.00 | 0 | 1 |
| $3.88 | 31 | 39 | $3.50 | $0.00 | 0 | 0 |
| $3.32 | 41 | 24 | $4.00 | $0.00 | 0 | 2 |
| $2.68 | 15 | 21 | $4.50 | $0.01 | 2 | 18 |
| $2.16 | 2 | 18 | $5.00 | $0.00 | 0 | 16 |
| $1.81 | 2 | 16 | $5.50 | $0.01 | 2 | 13 |
| $1.36 | 2 | 7 | $6.00 | $0.01 | 2 | 20 |
| $0.80 | 6 | 20 | $6.50 | $0.00 | 0 | 88 |
| $0.37 | 213 | 159 | $7.00 | $0.03 | 390 | 646 |
| $0.06 | 2,095 | 545 | $7.50 | $0.28 | 581 | 6,931 |
| $0.01 | 2,269 | 5,369 | $8.00 | $0.74 | 3,322 | 2,129 |
| $0.01 | 471 | 6,377 | $8.50 | $1.24 | 1,615 | 817 |
| $0.01 | 238 | 4,611 | $9.00 | $1.74 | 861 | 521 |
| $0.01 | 10 | 1,708 | $9.50 | $2.03 | 137 | 91 |
| $0.01 | 49 | 2,064 | $10.00 | $2.71 | 263 | 172 |
| $0.00 | 0 | 539 | $10.50 | $3.15 | 183 | 120 |
| $0.00 | 0 | 1,365 | $11.00 | $3.73 | 1 | 328 |
| $0.00 | 0 | 881 | $11.50 | $4.29 | 5 | 141 |
| $0.01 | 2 | 5,496 | $12.00 | $4.71 | 6 | 66 |
| $0.00 | 0 | 160 | $12.50 | $4.83 | 0 | 1 |
| $0.01 | 1 | 272 | $13.00 | $5.64 | 1 | 8 |
| $0.00 | 0 | 88 | $13.50 | $6.08 | 1 | 0 |
| $0.00 | 0 | 201 | $14.00 | $6.68 | 1 | 6 |
| $0.05 | 4 | 47 | $14.50 | $7.11 | 1 | 2 |
| $0.00 | 0 | 46 | $15.00 | $7.33 | 0 | 2 |
| $0.02 | 2 | 105 | $16.00 | $8.79 | 2 | 1 |
| $0.06 | 2 | 8 | $17.00 | $9.33 | 0 | 1 |
| $0.11 | 1 | 8 | $18.00 | $10.33 | 0 | 0 |
| $0.03 | 1 | 8 | $19.00 | $11.33 | 0 | 0 |
| $0.00 | 0 | 0 | $20.00 | $12.85 | 1 | 0 |
| $0.00 | 0 | 1 | $21.00 | $13.69 | 1 | 0 |
| $0.00 | 0 | 8 | $22.00 | $14.62 | 1 | 0 |
Oct 16, 2026 (34个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $5.05 | 5 | 57 | $1.00 | $0.00 | 0 | 0 |
| $4.02 | 7 | 69 | $2.00 | $0.00 | 0 | 2 |
| $3.02 | 20 | 42 | $3.00 | $0.00 | 0 | 2 |
| $2.52 | 17 | 37 | $3.50 | $0.00 | 0 | 5 |
| $2.18 | 1 | 186 | $4.00 | $0.00 | 0 | 89 |
| $1.71 | 2 | 12 | $4.50 | $0.01 | 0 | 3 |
| $1.02 | 14 | 30 | $5.00 | $0.01 | 0 | 229 |
| $0.47 | 5 | 238 | $5.50 | $0.01 | 1 | 244 |
| $0.06 | 663 | 2,565 | $6.00 | $0.09 | 393 | 905 |
| $0.01 | 414 | 1,010 | $6.50 | $0.53 | 845 | 1,349 |
| $0.01 | 15 | 2,843 | $7.00 | $0.99 | 10 | 1,782 |
| $0.04 | 356 | 3,991 | $7.50 | $1.46 | 4 | 104 |
| $0.01 | 365 | 3,554 | $8.00 | $1.91 | 49 | 2,225 |
| $0.01 | 2 | 2,166 | $8.50 | $2.53 | 24 | 2,383 |
| $0.01 | 15 | 4,521 | $9.00 | $2.85 | 0 | 496 |
| $0.00 | 0 | 2,447 | $9.50 | $3.47 | 3 | 13 |
| $0.01 | 1 | 5,513 | $10.00 | $3.95 | 2 | 246 |
| $0.00 | 0 | 955 | $10.50 | $4.45 | 1 | 9 |
| $0.00 | 0 | 6,211 | $11.00 | $4.85 | 0 | 3 |
| $0.08 | 2 | 302 | $11.50 | $5.35 | 0 | 1 |
| $0.01 | 2 | 8,112 | $12.00 | $6.02 | 1 | 52 |
| $0.00 | 0 | 106 | $12.50 | $6.47 | 1 | 1 |
| $0.00 | 0 | 1,360 | $13.00 | $6.85 | 0 | 0 |
| $0.00 | 0 | 8 | $13.50 | $7.35 | 0 | 0 |
| $0.00 | 0 | 938 | $14.00 | $7.85 | 0 | 0 |
| $0.04 | 1 | 4 | $14.50 | $8.35 | 0 | 0 |
| $0.00 | 0 | 1,188 | $15.00 | $8.85 | 0 | 0 |
| $0.00 | 0 | 274 | $16.00 | $9.85 | 0 | 0 |
| $0.00 | 0 | 4,990 | $17.00 | $10.85 | 0 | 0 |
| $0.00 | 0 | 2 | $18.00 | $11.85 | 0 | 1 |
| $0.00 | 0 | 10 | $19.00 | $12.85 | 0 | 1 |
| $0.00 | 0 | 10 | $20.00 | $13.85 | 0 | 0 |
| $0.00 | 0 | 5 | $21.00 | $14.91 | 1 | 0 |
| $0.00 | 0 | 22 | $22.00 | $15.84 | 1 | 0 |
Oct 23, 2026 (34个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $5.15 | 0 | 2 | $1.00 | $0.10 | 2 | 3 |
| $4.15 | 0 | 8 | $2.00 | $0.15 | 2 | 0 |
| $2.82 | 5 | 13 | $3.00 | $0.11 | 1 | 1 |
| $2.65 | 0 | 6 | $3.50 | $0.00 | 0 | 0 |
| $1.80 | 4 | 11 | $4.00 | $0.01 | 2 | 0 |
| $1.65 | 0 | 4 | $4.50 | $0.01 | 2 | 3 |
| $0.89 | 14 | 4 | $5.00 | $0.03 | 29 | 319 |
| $0.47 | 19 | 124 | $5.50 | $0.11 | 267 | 622 |
| $0.17 | 1,025 | 1,777 | $6.00 | $0.31 | 257 | 179 |
| $0.06 | 873 | 861 | $6.50 | $0.75 | 196 | 837 |
| $0.02 | 278 | 1,066 | $7.00 | $1.25 | 30 | 520 |
| $0.02 | 115 | 750 | $7.50 | $1.70 | 125 | 950 |
| $0.01 | 46 | 808 | $8.00 | $2.02 | 1 | 659 |
| $0.02 | 34 | 994 | $8.50 | $2.37 | 0 | 112 |
| $0.02 | 2 | 2,447 | $9.00 | $3.16 | 8 | 61 |
| $0.02 | 1 | 1,191 | $9.50 | $3.67 | 2 | 23 |
| $0.00 | 0 | 669 | $10.00 | $4.19 | 3 | 38 |
| $0.01 | 2 | 356 | $10.50 | $4.46 | 3 | 15 |
| $0.01 | 1 | 6,137 | $11.00 | $4.87 | 0 | 12 |
| $0.00 | 0 | 498 | $11.50 | $5.37 | 0 | 98 |
| $0.02 | 3 | 363 | $12.00 | $5.87 | 0 | 0 |
| $0.00 | 0 | 127 | $12.50 | $6.47 | 2 | 0 |
| $0.02 | 4 | 61 | $13.00 | $6.87 | 0 | 1 |
| $0.00 | 0 | 18 | $13.50 | $7.37 | 0 | 0 |
| $0.00 | 0 | 47 | $14.00 | $7.86 | 0 | 0 |
| $0.00 | 0 | 5 | $14.50 | $8.36 | 0 | 0 |
| $0.00 | 0 | 39 | $15.00 | $8.86 | 0 | 0 |
| $0.00 | 0 | 51 | $16.00 | $9.86 | 0 | 0 |
| $0.00 | 0 | 238 | $17.00 | $10.86 | 0 | 0 |
| $0.00 | 0 | 63 | $18.00 | $11.86 | 0 | 1 |
| $0.00 | 0 | 9 | $19.00 | $12.86 | 0 | 0 |
| $0.00 | 0 | 0 | $20.00 | $13.86 | 0 | 0 |
| $0.02 | 2 | 2 | $21.00 | $14.86 | 0 | 0 |
| $0.09 | 4 | 1 | $22.00 | $15.86 | 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 | |
| $4.85 | 7 | 0 | $1.00 | $0.16 | 1 | 1 |
| $4.15 | 0 | 0 | $2.00 | $0.00 | 0 | 0 |
| $3.15 | 0 | 1 | $3.00 | $0.00 | 0 | 0 |
| $2.65 | 0 | 0 | $3.50 | $0.01 | 2 | 0 |
| $2.17 | 0 | 2 | $4.00 | $0.02 | 0 | 2 |
| $1.69 | 0 | 0 | $4.50 | $0.04 | 0 | 0 |
| $1.21 | 0 | 265 | $5.00 | $0.07 | 72 | 43 |
| $0.56 | 9 | 53 | $5.50 | $0.20 | 73 | 132 |
| $0.28 | 50 | 395 | $6.00 | $0.36 | 27 | 225 |
| $0.20 | 396 | 543 | $6.50 | $0.77 | 35 | 631 |
| $0.07 | 342 | 892 | $7.00 | $1.23 | 50 | 881 |
| $0.03 | 49 | 444 | $7.50 | $1.68 | 6 | 1,091 |
| $0.02 | 7 | 1,339 | $8.00 | $2.21 | 11 | 972 |
| $0.03 | 6 | 725 | $8.50 | $2.52 | 15 | 561 |
| $0.02 | 1 | 2,939 | $9.00 | $2.97 | 1 | 316 |
| $0.02 | 30 | 253 | $9.50 | $3.37 | 0 | 51 |
| $0.01 | 23 | 1,308 | $10.00 | $4.23 | 3 | 119 |
| $0.02 | 0 | 186 | $10.50 | $4.62 | 3 | 54 |
| $0.02 | 1 | 212 | $11.00 | $5.12 | 1 | 92 |
| $0.01 | 0 | 130 | $11.50 | $5.64 | 3 | 91 |
| $0.01 | 0 | 252 | $12.00 | $5.86 | 0 | 59 |
| $0.01 | 3 | 63 | $12.50 | $6.36 | 0 | 1 |
| $0.01 | 0 | 28 | $13.00 | $6.86 | 0 | 4 |
| $0.01 | 0 | 77 | $13.50 | $7.35 | 0 | 0 |
| $0.01 | 0 | 9 | $14.00 | $7.85 | 0 | 0 |
| $0.01 | 0 | 7 | $14.50 | $8.35 | 0 | 0 |
| $0.01 | 0 | 199 | $15.00 | $8.85 | 0 | 8 |
| $0.01 | 2 | 13 | $15.50 | $9.35 | 0 | 0 |
| $0.00 | 0 | 6 | $16.00 | $9.85 | 0 | 5 |
| $0.00 | 0 | 3 | $17.00 | $10.85 | 0 | 0 |
| $0.00 | 0 | 5 | $18.00 | $11.85 | 0 | 0 |
| $0.00 | 0 | 1 | $19.00 | $12.85 | 0 | 0 |
| $0.01 | 2 | 1 | $20.00 | $13.85 | 0 | 0 |
Nov 6, 2026 (28个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $4.93 | 6 | 1 | $1.00 | $0.01 | 2 | 0 |
| $4.15 | 0 | 0 | $2.00 | $0.00 | 0 | 0 |
| $3.15 | 0 | 1 | $3.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $3.50 | $0.00 | 0 | 0 |
| $2.15 | 0 | 4 | $4.00 | $0.04 | 1 | 0 |
| $1.69 | 0 | 0 | $4.50 | $0.06 | 60 | 0 |
| $1.26 | 0 | 5 | $5.00 | $0.15 | 10 | 251 |
| $0.70 | 3 | 16 | $5.50 | $0.34 | 50 | 107 |
| $0.44 | 141 | 1,770 | $6.00 | $0.58 | 37 | 272 |
| $0.25 | 47 | 1,335 | $6.50 | $0.88 | 1 | 201 |
| $0.17 | 299 | 852 | $7.00 | $1.34 | 9 | 1,905 |
| $0.10 | 89 | 800 | $7.50 | $1.68 | 20 | 637 |
| $0.06 | 62 | 955 | $8.00 | $2.28 | 1 | 165 |
| $0.05 | 7 | 508 | $8.50 | $2.69 | 30 | 197 |
| $0.04 | 7 | 585 | $9.00 | $2.90 | 0 | 25 |
| $0.03 | 0 | 457 | $9.50 | $3.71 | 3 | 32 |
| $0.02 | 0 | 1,328 | $10.00 | $4.22 | 26 | 333 |
| $0.01 | 0 | 108 | $10.50 | $4.37 | 0 | 55 |
| $0.01 | 0 | 187 | $11.00 | $5.19 | 1 | 46 |
| $0.00 | 0 | 51 | $11.50 | $5.69 | 3 | 134 |
| $0.00 | 0 | 39 | $12.00 | $5.85 | 0 | 12 |
| $0.00 | 0 | 108 | $12.50 | $6.35 | 0 | 0 |
| $0.02 | 2 | 10 | $13.00 | $6.85 | 0 | 1 |
| $0.02 | 2 | 12 | $13.50 | $7.35 | 0 | 0 |
| $0.00 | 0 | 101 | $14.00 | $7.85 | 0 | 0 |
| $0.00 | 0 | 2 | $15.00 | $8.85 | 0 | 0 |
| $0.00 | 0 | 0 | $16.00 | $9.85 | 0 | 0 |
| $0.00 | 0 | 100 | $17.00 | $10.85 | 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 | |
| $4.87 | 3 | 0 | $1.00 | $0.00 | 0 | 0 |
| $4.16 | 0 | 0 | $2.00 | $0.02 | 0 | 0 |
| $3.18 | 0 | 0 | $3.00 | $0.04 | 0 | 0 |
| $2.21 | 0 | 0 | $4.00 | $0.05 | 1 | 0 |
| $1.72 | 0 | 0 | $4.50 | $0.10 | 8 | 106 |
| $1.10 | 35 | 3 | $5.00 | $0.22 | 4 | 10 |
| $0.99 | 0 | 19 | $5.50 | $0.36 | 14 | 72 |
| $0.52 | 47 | 128 | $6.00 | $0.61 | 8 | 143 |
| $0.34 | 668 | 245 | $6.50 | $0.99 | 15 | 116 |
| $0.24 | 40 | 117 | $7.00 | $1.16 | 0 | 108 |
| $0.15 | 39 | 290 | $7.50 | $1.66 | 7 | 102 |
| $0.10 | 25 | 235 | $8.00 | $2.03 | 1 | 80 |
| $0.11 | 0 | 56 | $8.50 | $2.57 | 15 | 44 |
| $0.05 | 1 | 156 | $9.00 | $2.94 | 1 | 26 |
| $0.07 | 0 | 61 | $9.50 | $3.41 | 0 | 30 |
| $0.06 | 0 | 56 | $10.00 | $4.25 | 13 | 115 |
| $0.03 | 2 | 103 | $10.50 | $4.72 | 16 | 137 |
| $0.03 | 2 | 43 | $11.00 | $5.13 | 2 | 512 |
| $0.06 | 2 | 16 | $11.50 | $5.60 | 3 | 134 |
| $0.03 | 0 | 27 | $12.00 | $5.87 | 0 | 24 |
| $0.02 | 0 | 2 | $12.50 | $6.36 | 0 | 0 |
| $0.02 | 2 | 5 | $13.00 | $6.86 | 0 | 2 |
| $0.01 | 0 | 2 | $13.50 | $7.35 | 0 | 0 |
| $0.04 | 2 | 0 | $14.00 | $7.85 | 0 | 0 |
| $0.02 | 2 | 0 | $15.00 | $8.85 | 0 | 0 |
| $0.00 | 0 | 0 | $16.00 | $9.85 | 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 14:57，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 19:59:55 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
纽斯凯尔动力 讨论区 0 条评论