Skip to content

索尼

US · SONY #145 按市值排名 上市于 1970
24.88 +0.19 +0.77%
实时 - 追踪5344个代码 - 心跳于377秒前 · 2026-10-16 20:02

✦ 今日期权资金流向

看涨占优
4692 430
■ 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 11.1 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39.20%——对应一个标准差的波动区间大约为$22.23–$27.53。

期权隐含区间(约68%概率),27天
$22.23现价 $24.88$27.53

暂无分析师目标价区间数据可供对比。

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 $25.00 看涨 $0.07 1,024 7,210 62.47%
Oct 23 $25.50 看涨 $0.13 585 17 27.66%
Oct 23 $14.00 看涨 $11.49 581 1 367.76%
Oct 23 $15.00 看涨 $10.50 581 1 341.56%
Oct 16 $24.00 看涨 $0.88 305 1,404 164.53%
Oct 9 $14.00 看涨 $10.14 265 16 0.00%
Oct 9 $15.00 看涨 $9.15 265 204 0.00%
Oct 2 $18.00 看涨 $5.51 168 160 598.09%
Oct 2 $17.50 看涨 $5.90 166 164 0.00%
Oct 23 $24.50 看跌 $0.23 115 79 25.28%

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)

Sep 25, 2026 (29个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$10.90 0 0 $13.00 $0.00 0 0
$9.90 0 0 $14.00 $0.00 0 0
$8.90 0 0 $15.00 $0.00 0 0
$7.90 0 0 $16.00 $0.00 0 0
$6.90 0 0 $17.00 $0.00 0 0
$6.40 0 1 $17.50 $0.00 0 0
$5.90 0 0 $18.00 $0.00 0 0
$5.40 0 0 $18.50 $0.00 0 0
$4.90 0 38 $19.00 $0.00 0 0
$4.40 0 38 $19.50 $0.00 0 0
$3.91 0 0 $20.00 $0.01 0 0
$3.41 0 2 $20.50 $0.01 0 0
$2.92 0 1 $21.00 $0.02 0 71
$2.43 0 1 $21.50 $0.03 0 70
$1.95 0 2 $22.00 $0.05 0 87
$1.48 0 21 $22.50 $0.12 1 111
$1.03 0 4 $23.00 $0.23 27 136
$0.34 3 20 $23.50 $0.45 2 22
$0.15 3 55 $24.00 $0.84 35 51
$0.07 2 36 $24.50 $1.34 1 18
$0.10 0 56 $25.00 $1.22 0 0
$0.08 0 83 $25.50 $1.70 0 0
$0.06 0 70 $26.00 $2.58 1 0
$0.04 0 59 $26.50 $2.68 0 0
$0.03 0 1,272 $27.00 $3.17 0 0
$0.03 0 10 $27.50 $4.20 1 0
$0.02 0 2 $28.00 $4.17 0 0
$0.01 0 0 $29.00 $5.17 0 0
$0.01 0 11 $30.00 $6.17 0 0
Oct 2, 2026 (29个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$9.51 8 9 $14.00 $0.00 0 0
$8.18 2 97 $15.00 $0.00 0 0
$7.44 13 91 $16.00 $0.00 0 0
$6.36 15 13 $17.00 $0.00 0 0
$5.90 166 164 $17.50 $0.00 0 0
$5.51 168 160 $18.00 $0.00 0 0
$5.08 9 8 $18.50 $0.00 0 0
$4.51 15 11 $19.00 $0.00 0 0
$4.04 4 6 $19.50 $0.00 0 0
$3.66 5 7 $20.00 $0.00 0 1
$3.11 1 9 $20.50 $0.00 0 8
$2.74 6 9 $21.00 $0.00 0 2
$2.03 0 6 $21.50 $0.00 0 24
$1.53 0 0 $22.00 $0.00 0 604
$1.04 0 5 $22.50 $0.02 0 212
$0.61 0 7 $23.00 $0.05 11 245
$0.18 16 161 $23.50 $0.21 17 315
$0.05 18 1,457 $24.00 $0.59 0 42
$0.04 11 21 $24.50 $1.05 0 1
$0.04 4 38 $25.00 $1.32 2 2
$0.01 0 59 $25.50 $1.95 1 0
$0.00 0 65 $26.00 $2.38 1 1
$0.00 0 111 $26.50 $2.99 0 0
$0.00 0 18 $27.00 $3.49 0 0
$0.00 0 9 $27.50 $3.99 0 0
$0.00 0 6 $28.00 $4.49 0 0
$0.00 0 0 $28.50 $4.99 0 0
$0.00 0 0 $29.00 $5.49 0 0
$0.00 0 2 $30.00 $6.49 0 0
Oct 9, 2026 (29个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$10.14 265 16 $14.00 $0.00 0 0
$9.15 265 204 $15.00 $0.00 0 0
$7.96 0 36 $16.00 $0.00 0 4
$6.96 0 109 $17.00 $0.00 0 2
$6.46 0 273 $17.50 $0.00 0 0
$5.96 0 148 $18.00 $0.00 0 0
$5.46 0 134 $18.50 $0.00 0 0
$5.10 1 63 $19.00 $0.00 0 0
$4.65 1 9 $19.50 $0.00 0 0
$3.96 0 12 $20.00 $0.00 0 0
$3.46 0 16 $20.50 $0.00 0 1
$2.97 0 7 $21.00 $0.00 0 1,455
$2.47 0 15 $21.50 $0.01 0 24
$1.98 0 5 $22.00 $0.01 0 39
$1.25 1 1 $22.50 $0.03 0 80
$1.01 0 23 $23.00 $0.03 1 40
$0.55 15 124 $23.50 $0.04 20 407
$0.25 40 629 $24.00 $0.15 14 19
$0.05 6 34 $24.50 $0.57 0 23
$0.03 1 10 $25.00 $1.05 0 0
$0.00 0 16 $25.50 $1.55 0 0
$0.00 0 39 $26.00 $2.05 0 0
$0.00 0 41 $26.50 $2.55 0 0
$0.00 0 25 $27.00 $3.05 0 1
$0.00 0 1 $27.50 $3.55 0 1
$0.00 0 1 $28.00 $4.05 0 2
$0.00 0 884 $28.50 $4.55 0 0
$0.00 0 0 $29.00 $5.05 0 0
$0.00 0 0 $30.00 $6.05 0 0
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
$12.58 1 4 $12.50 $0.00 0 96
$10.75 7 7 $14.00 $0.00 0 0
$9.74 7 9 $15.00 $0.00 0 53
$8.86 1 8 $16.00 $0.00 0 2
$7.75 104 70 $17.00 $0.00 0 1
$7.32 104 105 $17.50 $0.00 0 548
$6.94 5 129 $18.00 $0.00 0 0
$6.52 5 31 $18.50 $0.00 0 0
$5.82 19 113 $19.00 $0.00 0 0
$5.39 19 20 $19.50 $0.00 0 0
$4.82 38 63 $20.00 $0.00 0 1,742
$4.48 39 45 $20.50 $0.00 0 0
$4.27 1 10 $21.00 $0.00 0 0
$3.35 2 10 $21.50 $0.00 0 3
$2.92 4 8 $22.00 $0.00 0 29
$2.29 39 932 $22.50 $0.01 0 5,113
$2.06 1 63 $23.00 $0.01 0 64
$1.20 1 75 $23.50 $0.04 0 60
$0.88 305 1,404 $24.00 $0.03 2 206
$0.35 10 164 $24.50 $0.10 10 11
$0.07 1,024 7,210 $25.00 $0.30 3 367
$0.04 0 7 $25.50 $1.16 0 1
$0.02 0 54 $26.00 $1.65 0 0
$0.01 0 2 $26.50 $2.14 0 0
$0.01 0 0 $27.00 $2.64 0 0
$0.03 10 3,023 $27.50 $2.48 1 2
$0.00 0 0 $28.00 $2.96 1 2
$0.00 0 0 $28.50 $3.39 3 2
$0.00 0 0 $29.00 $4.24 2 2
$0.00 0 0 $29.50 $4.67 1 1
$0.00 0 1,443 $30.00 $5.64 0 0
$0.00 0 189 $32.50 $8.14 0 0
$0.00 0 46 $35.00 $10.64 0 0
Oct 23, 2026 (29个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$11.49 581 1 $14.00 $0.00 0 0
$10.50 581 1 $15.00 $0.00 0 0
$8.75 0 1 $16.00 $0.00 0 0
$7.75 0 0 $17.00 $0.00 0 2
$6.75 0 0 $18.00 $0.00 0 2
$6.25 0 0 $18.50 $0.00 0 0
$5.75 0 13 $19.00 $0.00 0 0
$5.25 0 25 $19.50 $0.00 0 0
$4.75 0 3 $20.00 $0.00 0 0
$4.25 0 3 $20.50 $0.00 0 7
$3.75 0 1 $21.00 $0.00 0 503
$3.61 1 1 $21.50 $0.01 0 868
$3.18 1 0 $22.00 $0.01 0 15
$2.28 0 0 $22.50 $0.03 0 20
$1.81 0 3 $23.00 $0.06 0 8
$1.67 1 9 $23.50 $0.10 22 87
$0.97 3 201 $24.00 $0.13 10 144
$0.90 9 8 $24.50 $0.23 115 79
$0.40 58 145 $25.00 $0.45 103 22
$0.13 585 17 $25.50 $0.91 0 1
$0.09 23 22 $26.00 $1.37 0 0
$0.06 0 6 $26.50 $1.83 0 0
$0.04 0 2 $27.00 $2.32 0 0
$0.02 0 3 $27.50 $2.81 0 0
$0.01 0 11 $28.00 $3.31 0 1
$0.01 0 8 $28.50 $3.81 0 0
$0.00 0 0 $29.00 $4.31 0 0
$0.00 0 0 $29.50 $4.81 0 0
$0.00 0 0 $30.00 $5.31 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
$10.81 0 0 $14.00 $0.00 0 0
$9.81 0 0 $15.00 $0.00 0 0
$8.81 0 0 $16.00 $0.00 0 0
$7.81 0 6 $17.00 $0.00 0 0
$6.82 0 2 $18.00 $0.01 0 0
$6.32 0 0 $18.50 $0.01 0 0
$5.82 0 0 $19.00 $0.01 0 0
$5.33 0 0 $19.50 $0.01 0 0
$4.83 0 12 $20.00 $0.02 0 15
$4.34 0 1 $20.50 $0.03 0 5
$3.85 0 0 $21.00 $0.03 0 20
$3.36 0 0 $21.50 $0.04 0 14
$2.88 0 0 $22.00 $0.06 0 100
$2.40 0 1 $22.50 $0.10 3 107
$1.92 0 3 $23.00 $0.10 0 16
$1.45 0 3 $23.50 $0.15 1 121
$0.97 1 11 $24.00 $0.28 0 10
$0.70 12 37 $24.50 $0.35 1 94
$0.58 1 29 $25.00 $0.67 0 1
$0.30 13 108 $25.50 $0.85 2 1
$0.20 0 18 $26.00 $1.41 0 0
$0.11 0 9 $26.50 $1.84 0 0
$0.06 0 7 $27.00 $2.31 0 0
$0.03 0 0 $27.50 $2.81 0 8
$0.01 0 0 $28.00 $3.31 0 0
$0.01 0 0 $28.50 $3.81 0 0
$0.00 0 0 $29.00 $4.31 0 0
$0.00 0 0 $29.50 $4.81 0 0
$0.00 0 0 $30.00 $5.31 0 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
$10.69 0 0 $14.00 $0.00 0 0
$9.69 0 0 $15.00 $0.00 0 0
$8.69 0 0 $16.00 $0.00 0 0
$7.69 0 0 $17.00 $0.00 0 0
$6.69 0 0 $18.00 $0.00 0 0
$6.19 0 0 $18.50 $0.01 0 0
$5.69 0 0 $19.00 $0.01 0 0
$5.19 0 0 $19.50 $0.02 0 0
$4.70 0 1 $20.00 $0.03 0 0
$4.21 0 0 $20.50 $0.05 0 0
$3.74 0 0 $21.00 $0.10 2 19
$3.28 0 0 $21.50 $0.10 1 4
$2.81 0 1 $22.00 $0.16 0 52
$2.35 0 2 $22.50 $0.25 2 56
$2.00 0 9 $23.00 $0.35 0 8
$1.65 0 0 $23.50 $0.40 4 42
$1.32 0 9 $24.00 $0.57 1 33
$1.31 4 72 $24.50 $0.97 0 4
$0.91 0 32 $25.00 $1.26 0 0
$0.76 1 54 $25.50 $1.56 0 0
$0.53 1 31 $26.00 $1.85 0 0
$0.42 0 92 $26.50 $2.26 0 1
$0.33 0 107 $27.00 $2.68 0 0
$0.24 0 3 $27.50 $3.09 0 0
$0.20 1 5 $28.00 $3.50 0 0
$0.11 0 6 $28.50 $3.96 0 0
$0.08 0 0 $29.00 $4.42 0 0
$0.00 0 0 $29.50 $0.00 0 0
$0.04 0 167 $30.00 $5.38 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
$10.78 0 0 $14.00 $0.01 0 0
$9.79 0 0 $15.00 $0.01 0 0
$8.80 0 0 $16.00 $0.02 0 0
$7.82 0 0 $17.00 $0.03 0 0
$6.84 0 0 $18.00 $0.05 0 0
$6.36 0 0 $18.50 $0.07 0 0
$5.88 0 0 $19.00 $0.09 0 0
$5.40 0 0 $19.50 $0.11 0 1
$4.93 0 0 $20.00 $0.10 1 0
$4.46 0 0 $20.50 $0.17 0 0
$4.00 0 0 $21.00 $0.20 0 2
$3.53 0 0 $21.50 $0.23 0 4
$3.07 0 0 $22.00 $0.27 0 5
$2.60 0 1 $22.50 $0.25 2 9
$2.20 0 0 $23.00 $0.40 0 1
$1.83 0 1 $23.50 $0.53 0 1
$1.53 0 7 $24.00 $0.62 2 11
$1.29 0 1 $24.50 $0.99 0 3
$1.05 0 38 $25.00 $1.25 0 0
$0.81 0 3 $25.50 $1.51 0 0
$0.57 0 10 $26.00 $1.77 0 0
$0.47 0 1 $26.50 $2.18 0 0
$0.40 1 9 $27.00 $2.58 0 0
$0.29 4 1 $27.50 $3.03 0 0
$0.26 0 1 $28.00 $3.47 0 0
$0.20 0 0 $28.50 $3.92 0 0
$0.14 0 0 $29.00 $4.37 0 0
$0.13 0 0 $30.00 $5.36 0 0

期权链仅覆盖最近8个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 12:09,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 20:02:14 · 仅供参考,不构成投资建议,也未考虑您的具体情况。

索尼 讨论区 0 条评论

发表评论