Skip to content

搜飞科技

US · SOFI #918 按市值排名 上市于 2020
14.55 -0.54 -3.58%
实时 - 追踪5344个代码 - 心跳于23秒前 · 2026-10-16 20:02

✦ 今日期权资金流向

看涨占优
191375 113344
■ 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 1.7 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61.61%——对应一个标准差的波动区间大约为$12.11–$16.99。

期权隐含区间(约68%概率),27天
$12.11现价 $14.55$16.99
分析师目标价区间(约12个月)
$15.00均值 $20.63$30.00

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 2 $16.00 看涨 $0.11 29,049 18,576 91.31%
Oct 23 $16.00 看涨 $0.04 19,386 9,222 52.12%
Oct 2 $15.50 看跌 $0.05 18,507 17,618 90.10%
Oct 9 $16.00 看涨 $0.01 12,590 23,143 65.00%
Oct 2 $15.50 看涨 $0.39 10,133 5,418 89.71%
Oct 2 $16.50 看涨 $0.03 10,072 22,426 107.33%
Oct 23 $15.50 看涨 $0.09 9,468 12,603 47.64%
Oct 9 $15.50 看跌 $0.01 9,278 17,705 62.47%
Oct 23 $15.00 看涨 $0.21 9,226 6,375 48.41%
Oct 23 $14.50 看涨 $0.42 8,628 3,775 50.33%

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 2, 2026 (32个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$10.79 2 4 $5.00 $0.00 0 3
$6.75 21 63 $9.00 $0.00 0 1
$5.77 12 13 $10.00 $0.00 0 0
$4.78 5 26 $11.00 $0.00 0 230
$4.27 6 37 $11.50 $0.00 0 1,002
$3.80 24 80 $12.00 $0.01 1 11
$3.31 24 39 $12.50 $0.00 0 22
$2.76 1 37 $13.00 $0.00 0 1,375
$2.38 3 117 $13.50 $0.00 0 372
$1.84 10 452 $14.00 $0.01 35 1,300
$1.40 14 58 $14.50 $0.01 72 2,770
$0.86 677 1,472 $15.00 $0.01 3,313 9,132
$0.39 10,133 5,418 $15.50 $0.05 18,507 17,618
$0.11 29,049 18,576 $16.00 $0.27 8,468 24,502
$0.03 10,072 22,426 $16.50 $0.68 1,766 12,089
$0.01 6,919 24,689 $17.00 $1.17 1,273 1,953
$0.01 2,433 16,117 $17.50 $1.66 6,126 635
$0.01 688 16,712 $18.00 $2.13 4,039 17
$0.01 345 26,724 $18.50 $2.59 35 14
$0.01 192 10,398 $19.00 $3.15 306 9
$0.01 14 3,814 $19.50 $3.62 209 0
$0.01 25 9,702 $20.00 $4.05 37 0
$0.01 18 2,472 $20.50 $4.78 0 3
$0.01 28 3,425 $21.00 $5.28 0 0
$0.01 2 1,129 $21.50 $5.70 22 0
$0.02 6 2,777 $22.00 $6.20 22 0
$0.00 0 834 $22.50 $6.70 26 0
$0.00 0 3,756 $23.00 $7.20 26 0
$0.00 0 473 $23.50 $7.73 22 0
$0.01 150 1,878 $24.00 $8.23 22 0
$0.00 0 4,391 $25.00 $9.28 0 0
$0.00 0 3,174 $30.00 $14.28 0 0
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
$10.61 0 2 $5.00 $0.00 0 1
$6.73 4 9 $9.00 $0.00 0 0
$5.80 24 98 $10.00 $0.00 0 14
$4.73 58 8 $11.00 $0.00 0 607
$4.26 58 24 $11.50 $0.00 0 0
$3.74 27 23 $12.00 $0.00 0 357
$3.25 27 44 $12.50 $0.00 0 128
$2.76 33 19 $13.00 $0.00 0 63
$2.24 12 129 $13.50 $0.01 3 107
$1.75 125 774 $14.00 $0.01 161 763
$1.26 13 888 $14.50 $0.02 169 8,457
$0.72 1,077 3,780 $15.00 $0.01 4,794 12,813
$0.24 4,359 7,637 $15.50 $0.01 9,278 17,705
$0.01 12,590 23,143 $16.00 $0.28 2,701 10,899
$0.01 1,806 23,661 $16.50 $0.78 1,040 5,154
$0.01 636 23,484 $17.00 $1.24 16 641
$0.01 1,308 25,716 $17.50 $1.77 35 385
$0.01 68 11,033 $18.00 $2.24 40 13
$0.01 19 5,416 $18.50 $2.76 1 2
$0.01 13 6,649 $19.00 $3.23 1 0
$0.01 24 3,100 $19.50 $3.89 0 0
$0.01 16 3,409 $20.00 $4.26 13 1
$0.00 0 2,411 $20.50 $4.73 12 1
$0.01 17 2,240 $21.00 $5.39 0 0
$0.00 0 691 $21.50 $5.89 0 0
$0.01 1 728 $22.00 $6.39 0 0
$0.01 1 548 $22.50 $6.89 0 0
$0.00 0 589 $23.00 $7.39 0 0
$0.00 0 144 $23.50 $7.89 0 0
$0.00 0 291 $24.00 $8.39 0 0
$0.00 0 1,457 $25.00 $9.39 0 0
$0.01 1 1,906 $30.00 $14.39 0 0
Oct 16, 2026 (39个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$10.09 0 249 $5.00 $0.00 0 73
$9.09 0 885 $6.00 $0.00 0 34
$8.09 0 70 $7.00 $0.00 0 39
$7.09 0 51 $8.00 $0.00 0 437
$6.09 0 55 $9.00 $0.00 0 824
$5.09 0 223 $10.00 $0.00 0 5,791
$4.09 0 279 $11.00 $0.00 0 4,620
$3.59 0 8 $11.50 $0.00 0 13
$3.35 2 210 $12.00 $0.02 1 4,429
$2.86 3 27 $12.50 $0.00 0 356
$2.26 16 335 $13.00 $0.01 5 6,932
$1.98 6 1,282 $13.50 $0.01 1 5,616
$1.45 117 6,746 $14.00 $0.01 54 11,982
$0.92 1,072 12,470 $14.50 $0.01 1,602 13,791
$0.46 1,958 13,787 $15.00 $0.04 2,985 23,385
$0.12 5,188 18,692 $15.50 $0.20 334 10,061
$0.02 4,535 31,645 $16.00 $0.61 184 23,100
$0.01 68 17,520 $16.50 $1.21 10 4,074
$0.01 26 25,080 $17.00 $1.60 3 5,600
$0.01 17 7,894 $17.50 $2.41 0 285
$0.01 17 23,167 $18.00 $2.61 16 6,232
$0.01 8 6,079 $18.50 $3.41 0 1
$0.01 7 33,637 $19.00 $3.75 5 2,756
$0.00 0 1,483 $19.50 $4.41 0 0
$0.01 154 29,971 $20.00 $4.91 0 911
$0.00 0 1,332 $20.50 $5.41 0 0
$0.01 1 9,485 $21.00 $5.91 0 31
$0.00 0 938 $21.50 $6.41 0 0
$0.01 3 11,037 $22.00 $6.91 0 44
$0.00 0 156 $22.50 $7.41 0 0
$0.01 4 7,126 $23.00 $7.91 0 35
$0.00 0 8,508 $24.00 $8.91 0 0
$0.00 0 10,586 $25.00 $9.91 0 0
$0.00 0 4,762 $26.00 $10.91 0 0
$0.00 0 3,594 $27.00 $11.91 0 0
$0.00 0 1,880 $28.00 $12.91 0 0
$0.00 0 1,987 $29.00 $13.91 0 0
$0.00 0 11,020 $30.00 $14.91 0 0
$0.00 0 5,476 $35.00 $19.91 0 0
Oct 23, 2026 (32个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$9.44 9 9 $5.00 $0.00 0 1
$5.59 8 11 $9.00 $0.00 0 0
$4.50 3 106 $10.00 $0.00 0 186
$4.09 0 84 $11.00 $0.00 0 1,945
$3.15 9 2 $11.50 $0.00 0 56
$2.50 64 213 $12.00 $0.01 135 844
$2.42 4 141 $12.50 $0.02 257 308
$1.53 44 361 $13.00 $0.04 941 2,350
$1.15 111 190 $13.50 $0.09 3,871 3,412
$0.75 2,916 2,914 $14.00 $0.18 8,582 7,517
$0.42 8,628 3,775 $14.50 $0.37 6,613 13,789
$0.21 9,226 6,375 $15.00 $0.64 6,404 9,546
$0.09 9,468 12,603 $15.50 $1.02 1,569 7,115
$0.04 19,386 9,222 $16.00 $1.59 752 8,853
$0.03 2,770 6,139 $16.50 $2.07 164 3,966
$0.02 2,835 14,930 $17.00 $2.48 61 3,037
$0.02 246 6,815 $17.50 $3.08 30 908
$0.02 187 7,463 $18.00 $3.52 63 237
$0.02 268 3,078 $18.50 $3.50 4 83
$0.01 77 5,650 $19.00 $3.55 15 0
$0.01 28 1,566 $19.50 $4.42 0 2
$0.01 43 4,133 $20.00 $4.60 1 47
$0.01 3 1,893 $20.50 $5.42 0 0
$0.01 1 1,158 $21.00 $6.50 4 0
$0.01 2 947 $21.50 $6.18 1 0
$0.01 1 1,404 $22.00 $6.91 0 0
$0.00 0 1,736 $22.50 $7.41 0 0
$0.00 0 1,931 $23.00 $7.91 0 0
$0.00 0 757 $23.50 $8.41 0 0
$0.00 0 922 $24.00 $8.91 0 0
$0.00 0 820 $25.00 $9.91 0 0
$0.00 0 2,161 $30.00 $14.91 0 0
Oct 30, 2026 (31个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$10.10 0 3 $5.00 $0.00 0 20
$5.81 50 51 $9.00 $0.02 4 55
$4.55 63 138 $10.00 $0.02 37 307
$3.61 1 132 $11.00 $0.04 34 162
$3.05 51 54 $11.50 $0.07 72 43
$2.75 51 108 $12.00 $0.11 135 1,499
$2.50 2 292 $12.50 $0.16 960 1,153
$1.77 348 594 $13.00 $0.24 252 2,156
$1.36 178 944 $13.50 $0.37 1,200 3,078
$1.08 242 2,040 $14.00 $0.54 1,996 8,378
$0.84 953 2,658 $14.50 $0.77 1,283 6,995
$0.62 3,841 4,969 $15.00 $1.02 3,437 19,891
$0.44 2,812 11,126 $15.50 $1.40 481 9,897
$0.31 3,425 19,280 $16.00 $1.73 570 11,554
$0.22 4,250 8,751 $16.50 $2.27 56 5,274
$0.15 3,432 11,961 $17.00 $2.65 181 3,798
$0.10 1,354 10,259 $17.50 $3.17 12 1,554
$0.07 1,013 13,700 $18.00 $3.65 121 1,777
$0.06 3,075 6,289 $18.50 $3.72 12 304
$0.05 289 6,959 $19.00 $4.56 114 316
$0.05 244 2,059 $19.50 $4.43 0 128
$0.04 66 6,981 $20.00 $5.23 1 181
$0.02 18 1,038 $20.50 $5.42 0 7
$0.02 94 2,277 $21.00 $5.92 0 42
$0.02 24 224 $21.50 $6.42 0 0
$0.02 6 1,117 $22.00 $7.05 8 0
$0.01 8 329 $22.50 $7.42 0 0
$0.01 10 468 $23.00 $7.91 0 0
$0.01 12 2,196 $24.00 $8.95 10 0
$0.02 347 1,647 $25.00 $9.91 0 0
$0.01 1 1,796 $30.00 $14.91 0 0
Nov 6, 2026 (30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 $5.00 $0.00 0 0
$6.16 0 0 $9.00 $0.03 0 3
$5.17 0 22 $10.00 $0.03 2 56
$4.39 10 14 $11.00 $0.06 21 157
$3.71 0 13 $11.50 $0.07 0 26
$3.35 1 55 $12.00 $0.14 21 909
$2.65 2 284 $12.50 $0.23 529 840
$1.84 19 205 $13.00 $0.31 596 1,275
$1.43 31 599 $13.50 $0.46 162 2,445
$1.20 191 655 $14.00 $0.64 247 4,196
$0.95 160 834 $14.50 $0.88 248 3,412
$0.73 562 2,049 $15.00 $1.17 291 7,593
$0.55 702 4,645 $15.50 $1.52 192 6,081
$0.39 371 3,804 $16.00 $1.85 376 4,586
$0.27 437 2,009 $16.50 $1.98 11 1,885
$0.19 905 3,106 $17.00 $2.69 34 434
$0.16 438 3,157 $17.50 $2.69 2 290
$0.12 611 3,835 $18.00 $3.58 9 243
$0.07 192 2,052 $18.50 $3.48 0 137
$0.06 503 2,848 $19.00 $4.52 17 110
$0.05 59 1,579 $19.50 $4.43 0 5
$0.04 628 1,894 $20.00 $4.92 0 128
$0.04 27 413 $20.50 $5.42 0 0
$0.04 27 945 $21.00 $6.53 4 28
$0.02 1 187 $21.50 $6.41 0 1
$0.03 1 701 $22.00 $6.91 0 3
$0.01 0 277 $23.00 $7.91 0 0
$0.00 0 655 $24.00 $8.91 0 0
$0.03 1 1,259 $25.00 $9.91 0 0
$0.00 0 947 $30.00 $14.91 0 0
Nov 13, 2026 (29个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$6.13 0 5 $9.00 $0.01 0 0
$4.85 3 1 $10.00 $0.04 13 43
$3.53 126 131 $11.00 $0.08 46 250
$3.71 0 2 $11.50 $0.13 37 85
$2.71 748 85 $12.00 $0.18 269 658
$2.32 3 150 $12.50 $0.25 93 462
$1.88 169 124 $13.00 $0.39 260 2,166
$2.01 4 106 $13.50 $0.53 160 2,135
$1.30 806 682 $14.00 $0.69 592 2,652
$0.98 368 748 $14.50 $0.96 292 1,724
$0.77 489 1,541 $15.00 $1.22 269 2,202
$0.60 443 2,087 $15.50 $1.60 126 2,024
$0.43 532 1,806 $16.00 $1.93 62 1,258
$0.33 949 1,371 $16.50 $2.30 19 501
$0.25 1,067 2,409 $17.00 $2.74 8 364
$0.19 192 1,598 $17.50 $3.08 12 178
$0.14 131 2,051 $18.00 $3.60 20 213
$0.11 233 795 $18.50 $3.51 0 59
$0.08 166 849 $19.00 $3.98 0 162
$0.08 32 459 $19.50 $4.48 13 12
$0.04 16 676 $20.00 $5.57 6 70
$0.05 11 1,393 $20.50 $5.43 0 0
$0.04 2 240 $21.00 $5.92 0 5
$0.03 1 286 $21.50 $6.42 0 0
$0.02 4 166 $22.00 $6.92 0 5
$0.02 5 15 $23.00 $7.91 0 0
$0.03 5 9 $24.00 $8.80 51 0
$0.03 0 27 $25.00 $9.91 0 0
$0.02 2 30 $30.00 $14.91 0 0

期权链仅覆盖最近7个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 13:11,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 20:02:17 · 仅供参考,不构成投资建议,也未考虑您的具体情况。

搜飞科技 讨论区 0 条评论

发表评论