Skip to content

梯瓦制药

US · TEVA #471 按市值排名 上市于 1970
41.50 +0.39 +0.95%
实时 - 追踪5344个代码 - 心跳于258秒前 · 2026-10-16 20:02

✦ 今日期权资金流向

看涨占优
10908 537
■ 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 20.0 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43.75%——对应一个标准差的波动区间大约为$36.56–$46.44。

期权隐含区间（约68%概率），27天
$36.56现价 $41.50$46.44
分析师目标价区间（约12个月）
$42.00均值 $46.83$55.00

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 $42.00 看涨 $0.54 5,142 781 34.08%
Oct 16 $40.00 看涨 $1.45 710 6,453 149.66%
Oct 30 $45.00 看涨 $0.17 561 146 32.92%
Oct 9 $40.00 看涨 $1.50 373 561 218.50%
Oct 16 $29.00 看涨 $12.22 297 93 698.11%
Oct 16 $42.00 看涨 $0.18 217 3,334 92.76%
Oct 23 $41.50 看涨 $0.67 171 127 34.63%
Oct 16 $41.50 看涨 $0.45 107 1,025 93.23%
Oct 16 $41.00 看跌 $0.34 106 147 80.48%
Oct 9 $41.50 看涨 $0.25 98 42 94.42%

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 (39个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$19.25 47 118 $20.00 $0.00 0 0
$14.08 47 120 $25.00 $0.00 0 0
$12.08 41 53 $27.00 $0.00 0 0
$11.12 41 45 $28.00 $0.00 0 0
$10.15 40 66 $29.00 $0.00 0 0
$9.25 40 62 $30.00 $0.00 0 0
$8.18 38 67 $31.00 $0.00 0 18
$7.70 38 63 $31.50 $0.00 0 0
$7.22 38 76 $32.00 $0.00 0 65
$6.70 38 18 $32.50 $0.00 0 0
$6.13 38 18 $33.00 $0.00 0 1
$5.67 39 18 $33.50 $0.01 0 0
$5.22 35 12 $34.00 $0.01 0 46
$4.70 17 13 $34.50 $0.02 0 50
$4.05 30 37 $35.00 $0.04 0 67
$4.18 0 5 $35.50 $0.06 0 84
$3.05 14 25 $36.00 $0.07 0 99
$2.51 48 57 $36.50 $0.09 0 39
$2.33 36 121 $37.00 $0.11 0 170
$1.80 6 6 $37.50 $0.12 0 886
$1.15 12 148 $38.00 $0.04 3 48
$1.31 0 239 $38.50 $0.09 42 90
$0.56 55 1,700 $39.00 $0.20 46 307
$0.26 1 1,022 $39.50 $0.42 0 135
$0.20 50 1,073 $40.00 $0.64 0 192
$0.13 0 41 $40.50 $1.54 2 13
$0.08 0 129 $41.00 $1.46 0 0
$0.07 0 47 $41.50 $1.96 0 0
$0.07 0 70 $42.00 $2.45 0 0
$0.06 0 47 $42.50 $2.95 0 0
$0.06 0 141 $43.00 $3.73 1 2
$0.05 0 1 $43.50 $3.94 0 0
$0.05 0 57 $44.00 $4.65 1 2
$0.03 0 0 $45.00 $5.42 0 0
$0.02 0 0 $46.00 $6.41 0 0
$0.01 0 0 $47.00 $7.57 2 0
$0.00 0 0 $48.00 $8.49 2 2
$0.00 0 0 $49.00 $9.40 0 0
$0.00 0 0 $50.00 $10.40 0 0
Oct 9, 2026 (37个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$21.27 11 15 $20.00 $0.00 0 40
$16.17 12 17 $25.00 $0.00 0 2
$14.22 12 31 $27.00 $0.00 0 0
$13.18 13 37 $28.00 $0.00 0 0
$12.22 12 62 $29.00 $0.00 0 0
$11.27 11 56 $30.00 $0.00 0 0
$10.15 11 24 $31.00 $0.00 0 2
$9.14 11 17 $32.00 $0.00 0 1
$8.17 12 30 $33.00 $0.00 0 53
$7.72 12 27 $33.50 $0.00 0 0
$7.16 37 13 $34.00 $0.00 0 170
$6.68 10 13 $34.50 $0.00 0 0
$6.20 11 19 $35.00 $0.00 0 1,005
$6.00 11 15 $35.50 $0.00 0 0
$5.49 8 22 $36.00 $0.01 0 4
$5.02 4 1 $36.50 $0.03 0 137
$4.55 4 22 $37.00 $0.05 0 116
$4.01 5 16 $37.50 $0.11 0 21
$3.41 54 77 $38.00 $0.01 1 204
$2.93 12 135 $38.50 $0.01 1 22
$2.24 86 258 $39.00 $0.09 31 314
$1.75 34 93 $39.50 $0.62 0 96
$1.50 373 561 $40.00 $0.93 0 665
$0.55 5 58 $40.50 $0.06 21 71
$1.02 10 186 $41.00 $1.90 0 96
$0.25 98 42 $41.50 $2.39 0 0
$0.01 52 123 $42.00 $2.88 0 0
$0.19 1 1 $42.50 $1.52 1 1
$0.12 0 196 $43.00 $2.21 1 12
$0.11 0 0 $43.50 $2.64 1 1
$0.05 15 356 $44.00 $4.85 0 2
$0.09 0 185 $45.00 $5.83 0 0
$0.07 0 0 $46.00 $6.82 0 2
$0.06 0 0 $47.00 $7.80 0 2
$0.04 0 0 $48.00 $8.78 0 2
$0.03 0 0 $49.00 $9.77 0 1
$0.01 0 0 $50.00 $10.76 0 0
Oct 16, 2026 (36个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$21.31 46 124 $20.00 $0.00 0 0
$16.22 46 22 $25.00 $0.00 0 0
$13.21 46 52 $28.00 $0.00 0 0
$12.22 297 93 $29.00 $0.00 0 1
$11.22 47 29 $30.00 $0.00 0 69
$10.25 48 29 $31.00 $0.00 0 75
$9.29 46 11 $32.00 $0.00 0 22
$8.29 48 141 $33.00 $0.01 1 33
$7.80 46 136 $33.50 $0.00 0 0
$7.35 49 15 $34.00 $0.01 0 5,284
$6.85 53 9 $34.50 $0.01 0 0
$6.36 72 48 $35.00 $0.01 0 29
$5.83 45 8 $35.50 $0.01 0 4
$5.33 46 110 $36.00 $0.02 0 922
$4.82 31 61 $36.50 $0.03 0 701
$4.32 48 493 $37.00 $0.04 0 2,800
$3.32 0 61 $37.50 $0.05 0 129
$3.40 45 109 $38.00 $0.07 0 260
$2.36 0 95 $38.50 $0.09 0 108
$2.45 61 5,346 $39.00 $0.02 18 179
$1.47 0 109 $39.50 $0.20 0 198
$1.45 710 6,453 $40.00 $0.22 31 157
$0.76 0 140 $40.50 $0.23 11 113
$0.67 7 1,072 $41.00 $0.34 106 147
$0.45 107 1,025 $41.50 $0.81 3 100
$0.18 217 3,334 $42.00 $0.81 1 80
$0.09 43 142 $42.50 $1.91 0 0
$0.06 26 1,224 $43.00 $2.36 0 0
$0.10 0 53 $43.50 $2.84 0 3
$0.07 0 986 $44.00 $3.32 0 0
$0.01 15 331 $45.00 $3.56 1 0
$0.01 0 103 $46.00 $4.48 1 2
$0.01 0 0 $47.00 $6.28 0 0
$0.00 0 0 $48.00 $7.28 0 0
$0.00 0 0 $49.00 $8.04 1 0
$0.00 0 0 $50.00 $8.96 1 1
Oct 23, 2026 (41个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$21.35 43 4 $20.00 $0.00 0 0
$16.22 42 9 $25.00 $0.00 0 0
$14.27 42 5 $27.00 $0.00 0 0
$13.34 42 9 $28.00 $0.00 0 0
$12.42 42 8 $29.00 $0.00 0 0
$11.39 42 4 $30.00 $0.01 0 0
$10.38 42 5 $31.00 $0.02 0 6
$9.37 44 10 $32.00 $0.03 0 3
$8.35 44 10 $33.00 $0.06 0 18
$7.84 42 8 $33.50 $0.08 0 0
$7.37 42 27 $34.00 $0.10 0 0
$6.86 42 4 $34.50 $0.11 0 0
$6.38 42 4 $35.00 $0.13 0 36
$5.89 42 0 $35.50 $0.15 0 0
$5.36 42 0 $36.00 $0.16 0 21
$4.93 0 0 $36.50 $0.18 0 0
$4.45 0 13 $37.00 $0.04 6 73
$3.96 0 12 $37.50 $0.21 0 6
$3.42 4 5 $38.00 $0.23 0 60
$3.26 11 60 $38.50 $0.25 0 7
$2.51 0 205 $39.00 $0.27 0 94
$2.05 5 52 $39.50 $0.28 0 102
$1.60 0 89 $40.00 $0.39 1 8
$1.30 11 3 $40.50 $0.55 1 43
$0.88 38 65 $41.00 $0.62 8 29
$0.67 171 127 $41.50 $1.00 3 133
$0.54 5,142 781 $42.00 $1.18 23 36
$0.26 5 25 $42.50 $1.72 0 0
$0.22 8 79 $43.00 $2.07 0 0
$0.09 1 36 $43.50 $2.53 0 0
$0.20 0 221 $44.00 $2.99 0 0
$0.15 0 0 $44.50 $3.45 0 0
$0.10 0 20 $45.00 $3.91 0 0
$0.05 0 1 $45.50 $4.39 0 0
$0.03 0 60 $46.00 $4.89 0 0
$0.01 0 167 $47.00 $5.89 0 0
$0.00 0 0 $48.00 $6.89 0 0
$0.00 0 6 $49.00 $7.89 0 0
$0.00 0 0 $50.00 $8.89 0 0
$0.00 0 0 $51.00 $9.89 0 0
$0.00 0 0 $52.00 $10.89 0 0
Oct 30, 2026 (37个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$21.24 1 17 $20.00 $0.00 0 0
$16.11 0 0 $25.00 $0.00 0 0
$14.11 0 0 $27.00 $0.01 0 0
$13.12 0 1 $28.00 $0.02 0 0
$12.14 0 0 $29.00 $0.04 0 0
$11.17 0 0 $30.00 $0.07 0 0
$10.21 0 0 $31.00 $0.11 0 0
$9.25 0 0 $32.00 $0.15 0 1
$8.29 0 0 $33.00 $0.19 0 0
$7.34 0 1 $34.00 $0.24 0 62
$6.38 0 30 $35.00 $0.28 0 3
$5.90 0 0 $35.50 $0.30 0 0
$5.42 0 0 $36.00 $0.32 0 69
$5.15 48 0 $36.50 $0.34 0 2
$4.17 25 25 $37.00 $0.36 0 363
$4.18 36 0 $37.50 $0.38 0 1
$3.50 0 17 $38.00 $0.40 0 150
$3.02 0 0 $38.50 $0.23 36 51
$2.57 0 350 $39.00 $0.23 72 118
$2.55 69 0 $39.50 $0.54 40 2
$2.00 35 273 $40.00 $0.67 1 112
$1.58 0 2 $40.50 $0.86 2 2
$1.21 1 193 $41.00 $0.99 4 21
$1.09 12 3 $41.50 $1.32 1 1
$0.81 10 187 $42.00 $1.87 0 1
$0.81 0 6 $42.50 $2.20 0 0
$0.55 6 815 $43.00 $2.53 0 50
$0.45 10 0 $43.50 $2.86 0 0
$0.20 2 143 $44.00 $3.20 0 0
$0.17 561 146 $45.00 $4.07 0 0
$0.13 0 1 $46.00 $5.02 0 0
$0.08 0 30 $47.00 $5.97 0 0
$0.04 0 0 $48.00 $6.93 0 0
$0.02 0 0 $49.00 $7.91 0 0
$0.01 0 0 $50.00 $8.90 0 0
$0.01 0 0 $51.00 $9.89 0 0
$0.00 0 0 $52.00 $10.89 0 0
Nov 6, 2026 (37个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$22.01 0 0 $20.00 $0.78 0 0
$17.17 0 0 $25.00 $0.93 0 0
$13.30 0 0 $29.00 $1.05 0 0
$12.33 0 0 $30.00 $1.08 0 0
$11.36 0 0 $31.00 $1.11 0 0
$10.39 0 0 $32.00 $1.14 0 0
$9.43 0 0 $33.00 $1.17 0 0
$8.46 0 0 $34.00 $1.20 0 1
$7.49 0 1 $35.00 $1.23 0 2
$0.00 0 0 $35.50 $0.00 0 0
$6.52 0 4 $36.00 $1.26 0 1
$0.00 0 0 $36.50 $0.00 0 0
$4.45 25 13 $37.00 $1.29 0 1
$0.00 0 0 $37.50 $0.00 0 0
$4.59 0 0 $38.00 $1.32 0 0
$0.00 0 0 $38.50 $0.00 0 0
$3.62 0 60 $39.00 $1.35 0 0
$0.00 0 0 $39.50 $0.00 0 0
$2.65 0 34 $40.00 $1.39 0 0
$0.00 0 0 $40.50 $0.00 0 0
$2.02 7 1,016 $41.00 $1.53 1 2
$0.00 0 0 $41.50 $0.00 0 0
$1.51 32 1 $42.00 $2.28 0 3
$0.00 0 0 $42.50 $0.00 0 0
$1.66 1 15 $43.00 $2.93 0 0
$0.00 0 0 $43.50 $0.00 0 0
$1.01 0 7 $44.00 $3.76 0 0
$0.00 0 0 $44.50 $0.00 0 0
$0.84 0 339 $45.00 $4.58 0 0
$0.00 0 0 $45.50 $0.00 0 0
$0.37 1 30 $46.00 $5.51 0 0
$0.70 0 0 $47.00 $6.44 0 0
$0.63 0 0 $48.00 $7.38 0 0
$0.56 0 0 $49.00 $8.31 0 0
$0.49 0 0 $50.00 $9.24 0 0
$0.42 0 0 $51.00 $10.18 0 0
$0.35 0 0 $52.00 $11.11 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
$21.57 0 0 $20.00 $0.15 0 0
$16.74 0 0 $25.00 $0.31 0 0
$12.93 0 0 $29.00 $0.48 0 0
$11.99 0 0 $30.00 $0.54 0 0
$11.04 0 0 $31.00 $0.59 0 0
$10.11 0 0 $32.00 $0.65 0 0
$9.17 0 0 $33.00 $0.71 0 0
$8.24 0 0 $34.00 $0.78 0 0
$7.30 0 0 $35.00 $0.25 4 2
$6.37 0 0 $36.00 $0.90 0 2
$5.06 4 0 $37.00 $0.54 1 1
$4.50 0 1 $38.00 $1.03 0 1
$3.57 0 1 $39.00 $1.10 0 10
$2.96 0 0 $40.00 $1.41 2 1
$2.09 1 1 $41.00 $1.92 0 1
$1.89 6 212 $42.00 $2.34 0 3
$1.38 1 3 $43.00 $2.97 0 0
$1.29 0 0 $44.00 $3.85 0 0
$0.80 2 30 $45.00 $4.77 0 0
$1.12 0 6 $46.00 $5.69 0 0
$1.03 0 3 $47.00 $6.61 0 0
$0.95 0 0 $48.00 $7.53 0 0
$0.86 0 0 $49.00 $8.45 0 0
$0.77 0 1 $50.00 $9.37 0 0
$0.69 0 0 $51.00 $10.29 0 0
$0.60 0 0 $52.00 $11.21 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 12:38，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 20:02:31 · 仅供参考，不构成投资建议，也未考虑您的具体情况。

梯瓦制药 讨论区 0 条评论

发表评论