Skip to content

吐司公司

US · TOST #1048 按市值排名 上市于 2021
31.62 -0.60 -1.86%
实时 - 追踪5344个代码 - 心跳于391秒前 · 2026-10-16 20:02

✦ 今日期权资金流向

看涨占优
4777 3635
■ 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58.98%——对应一个标准差的波动区间大约为$26.55–$36.69。

期权隐含区间（约68%概率），27天
$26.55现价 $31.62$36.69
分析师目标价区间（约12个月）
$35.00均值 $39.90$47.00

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 $30.00 看跌 $0.85 1,581 2,119 134.61%
Oct 23 $33.50 看涨 $0.16 713 25 48.99%
Oct 23 $32.00 看涨 $0.49 428 399 42.09%
Oct 30 $32.00 看涨 $0.88 407 127 45.01%
Oct 9 $31.00 看跌 $0.22 400 114 54.87%
Oct 2 $28.50 看跌 $0.08 337 965 84.41%
Oct 23 $34.50 看涨 $0.08 253 23 46.62%
Oct 23 $31.50 看涨 $0.75 251 54 45.20%
Oct 23 $31.50 看跌 $0.64 213 1 45.99%
Oct 2 $31.00 看跌 $1.83 208 1 230.49%

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
$9.07 23 38 $20.00 $0.00 0 0
$7.99 26 44 $21.00 $0.00 0 0
$7.00 27 46 $22.00 $0.00 0 0
$6.05 26 31 $23.00 $0.00 0 3
$5.12 27 16 $24.00 $0.00 0 0
$4.15 22 29 $25.00 $0.00 0 0
$3.14 25 130 $26.00 $0.00 0 51
$2.61 22 18 $26.50 $0.00 0 0
$2.17 22 109 $27.00 $0.01 0 65
$1.57 10 3 $27.50 $0.01 6 872
$1.14 0 117 $28.00 $0.02 8 271
$0.63 1 47 $28.50 $0.08 337 965
$0.35 20 81 $29.00 $0.42 23 267
$0.19 6 63 $29.50 $0.61 8 97
$0.04 69 368 $30.00 $0.85 1,581 2,119
$0.03 46 75 $30.50 $1.30 42 48
$0.01 22 458 $31.00 $1.83 208 1
$0.01 7 586 $31.50 $2.22 154 0
$0.01 18 492 $32.00 $2.50 66 42
$0.01 21 144 $32.50 $3.51 0 0
$0.02 0 152 $33.00 $4.10 27 0
$0.02 0 87 $33.50 $4.51 0 0
$0.02 0 158 $34.00 $5.01 0 1
$0.01 0 52 $34.50 $5.51 0 0
$0.01 11 78 $35.00 $6.01 0 0
$0.01 0 4 $35.50 $6.51 0 1
$0.01 0 16 $36.00 $7.01 0 0
$0.01 0 1 $36.50 $7.51 0 0
$0.00 0 146 $37.00 $8.32 2 0
$0.00 0 2 $37.50 $8.75 2 2
$0.00 0 355 $38.00 $9.13 1 0
$0.00 0 16 $39.00 $10.08 1 1
$0.00 0 128 $40.00 $11.05 1 0
$0.00 0 38 $41.00 $11.97 1 1
$0.00 0 15 $42.00 $13.01 0 0
$0.00 0 2 $43.00 $13.90 1 0
$0.00 0 0 $44.00 $14.84 1 1
$0.00 0 49 $45.00 $16.01 0 0
$0.00 0 0 $46.00 $17.01 0 0
Oct 9, 2026 (36个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$10.82 26 22 $20.00 $1.05 1 3
$9.75 28 23 $21.00 $1.10 1 0
$8.78 33 29 $22.00 $0.00 0 0
$7.83 31 23 $23.00 $0.00 0 0
$6.82 25 17 $24.00 $0.00 0 0
$5.84 26 10 $25.00 $0.00 0 20
$4.87 125 102 $26.00 $0.00 0 2,109
$3.92 120 99 $27.00 $0.00 0 193
$3.45 24 28 $27.50 $0.01 0 11
$3.00 25 20 $28.00 $0.01 15 322
$2.55 13 5 $28.50 $0.03 0 101
$1.94 9 115 $29.00 $0.01 1 809
$1.50 10 119 $29.50 $0.14 2 126
$0.95 10 1,716 $30.00 $0.02 13 509
$0.59 17 396 $30.50 $0.04 20 40
$0.15 54 700 $31.00 $0.22 400 114
$0.04 1 205 $31.50 $1.02 0 31
$0.02 80 215 $32.00 $1.50 0 123
$0.02 0 98 $32.50 $2.00 0 0
$0.02 0 452 $33.00 $2.49 0 2
$0.09 2 63 $33.50 $2.99 0 1
$0.01 0 144 $34.00 $3.48 0 7
$0.00 0 36 $34.50 $3.98 0 1
$0.01 2 77 $35.00 $4.48 0 0
$0.00 0 3 $35.50 $4.98 0 0
$0.00 0 46 $36.00 $5.48 0 0
$0.00 0 32 $37.00 $6.48 0 1
$0.00 0 45 $38.00 $7.48 0 0
$0.00 0 30 $39.00 $8.48 0 0
$0.00 0 240 $40.00 $9.48 0 0
$0.00 0 1 $41.00 $10.48 0 0
$0.00 0 18 $42.00 $11.48 0 0
$0.00 0 15 $43.00 $12.48 0 1
$0.00 0 20 $44.00 $13.48 0 0
$0.00 0 0 $45.00 $14.48 0 1
$0.00 0 0 $46.00 $15.48 0 0
Oct 16, 2026 (40个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$17.22 0 98 $15.00 $0.00 0 1
$16.22 0 96 $16.00 $0.00 0 1
$15.22 0 22 $17.00 $0.00 0 3
$14.22 0 55 $18.00 $0.00 0 4
$13.22 0 53 $19.00 $0.00 0 0
$12.22 0 37 $20.00 $0.00 0 5
$11.22 0 14 $21.00 $0.00 0 3
$10.22 0 60 $22.00 $0.00 0 121
$9.22 0 59 $23.00 $0.00 0 7
$8.22 0 15 $24.00 $0.00 0 7
$7.23 0 20 $25.00 $0.01 0 4,404
$6.23 0 149 $26.00 $0.01 0 522
$5.23 0 106 $27.00 $0.02 0 761
$5.07 101 112 $27.50 $0.02 0 179
$4.65 51 275 $28.00 $0.02 0 174
$3.74 0 34 $28.50 $0.03 0 159
$3.24 0 48 $29.00 $0.03 0 1,108
$2.75 0 34 $29.50 $0.04 0 714
$3.00 15 402 $30.00 $0.05 0 438
$1.78 0 147 $30.50 $0.02 3 185
$1.72 16 535 $31.00 $0.01 1 621
$1.06 200 529 $31.50 $0.12 0 43
$0.63 55 1,074 $32.00 $0.13 6 427
$0.33 5 208 $32.50 $0.50 0 11
$0.17 66 1,162 $33.00 $0.86 0 1,070
$0.04 30 427 $33.50 $1.31 0 0
$0.02 2 1,587 $34.00 $1.80 0 70
$0.01 0 190 $34.50 $2.29 0 0
$0.00 0 2,285 $35.00 $2.79 0 112
$0.00 0 220 $35.50 $3.29 0 0
$0.00 0 730 $36.00 $3.79 0 38
$0.00 0 1,803 $37.00 $4.79 0 0
$0.00 0 6,512 $38.00 $5.79 0 0
$0.00 0 97 $39.00 $6.79 0 0
$0.00 0 9,896 $40.00 $7.79 0 0
$0.00 0 980 $41.00 $8.79 0 0
$0.00 0 25 $42.00 $9.79 0 0
$0.00 0 50 $43.00 $10.79 0 0
$0.00 0 9 $44.00 $11.79 0 2
$0.00 0 1,294 $45.00 $12.79 0 0
Oct 23, 2026 (35个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$11.59 4 0 $20.00 $0.01 0 0
$11.22 0 0 $21.00 $0.01 0 0
$10.22 0 0 $22.00 $0.02 0 0
$9.22 0 0 $23.00 $0.02 0 9
$8.23 0 0 $24.00 $0.04 1 17
$7.72 1 0 $25.00 $0.04 0 48
$6.10 102 10 $26.00 $0.05 0 38
$5.00 97 0 $27.00 $0.06 0 233
$5.27 100 0 $27.50 $0.07 0 66
$4.26 0 0 $28.00 $0.05 14 297
$3.76 0 0 $28.50 $0.03 1 319
$2.55 22 30 $29.00 $0.09 6 206
$2.19 5 31 $29.50 $0.15 4 111
$1.81 22 67 $30.00 $0.24 50 2,401
$1.48 8 334 $30.50 $0.32 21 70
$1.05 47 942 $31.00 $0.48 85 382
$0.75 251 54 $31.50 $0.64 213 1
$0.49 428 399 $32.00 $1.02 36 10
$0.35 145 198 $32.50 $1.32 20 4
$0.25 156 543 $33.00 $1.54 3 6
$0.16 713 25 $33.50 $1.67 0 0
$0.11 18 67 $34.00 $1.70 1 7
$0.08 253 23 $34.50 $2.48 0 0
$0.05 48 704 $35.00 $2.93 0 10
$0.03 18 136 $36.00 $3.87 0 0
$0.01 0 13 $37.00 $4.84 0 0
$0.01 0 49 $38.00 $5.83 0 0
$0.00 0 1 $39.00 $6.83 0 0
$0.00 0 2 $40.00 $7.83 0 0
$0.00 0 153 $41.00 $8.83 0 0
$0.00 0 17 $42.00 $9.83 0 0
$0.00 0 5 $43.00 $10.82 0 0
$0.00 0 0 $44.00 $11.82 0 0
$0.00 0 0 $45.00 $12.59 1 0
$0.00 0 0 $46.00 $13.74 1 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
$12.29 0 1 $20.00 $0.01 0 0
$11.29 0 0 $21.00 $0.02 0 0
$10.30 0 0 $22.00 $0.02 0 2
$9.31 0 0 $23.00 $0.03 0 3
$8.33 0 0 $24.00 $0.04 0 78
$7.34 0 0 $25.00 $0.05 102 124
$6.36 0 0 $26.00 $0.08 0 43
$5.40 0 17 $27.00 $0.08 11 47
$4.92 0 0 $27.50 $0.04 1 13
$4.44 0 51 $28.00 $0.10 102 350
$3.96 0 1 $28.50 $0.17 0 116
$2.87 2 47 $29.00 $0.22 4 127
$2.61 1 0 $29.50 $0.24 0 80
$1.99 15 72 $30.00 $0.45 5 256
$2.27 0 3 $30.50 $0.50 1 55
$1.37 3 322 $31.00 $0.63 3 43
$1.59 0 1,020 $31.50 $0.80 0 1
$0.88 407 127 $32.00 $1.01 1 24
$0.95 3 11 $32.50 $1.19 0 11
$0.74 0 181 $33.00 $1.45 0 15
$0.41 1 16 $33.50 $1.79 0 0
$0.27 41 77 $34.00 $2.15 0 0
$0.26 1 22 $34.50 $2.56 0 0
$0.18 13 198 $35.00 $2.96 0 1
$0.09 3 67 $36.00 $3.88 0 0
$0.08 1 52 $37.00 $4.86 0 5
$0.05 1 149 $38.00 $5.85 0 3
$0.10 0 0 $39.00 $6.83 0 0
$0.09 0 14 $40.00 $7.82 0 0
$0.07 0 0 $41.00 $8.81 0 0
$0.06 0 0 $42.00 $9.80 0 0
$0.06 0 2 $43.00 $10.80 0 0
$0.04 0 0 $45.00 $12.79 0 0
Nov 6, 2026 (31个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$12.33 0 2 $20.00 $0.01 0 0
$11.34 0 0 $21.00 $0.03 0 0
$10.37 0 0 $22.00 $0.05 0 0
$9.41 0 0 $23.00 $0.09 0 30
$8.48 0 0 $24.00 $0.20 1 1
$7.58 0 0 $25.00 $0.27 4 16
$6.71 0 0 $26.00 $0.39 0 66
$5.90 0 2 $27.00 $0.57 0 12
$0.00 0 0 $27.50 $0.00 0 0
$5.13 0 0 $28.00 $0.80 0 50
$0.00 0 0 $28.50 $0.00 0 0
$4.42 0 18 $29.00 $1.08 0 24
$0.00 0 0 $29.50 $0.00 0 0
$2.87 4 42 $30.00 $1.37 0 49
$0.00 0 0 $30.50 $0.00 0 0
$2.25 4 36 $31.00 $1.65 0 17
$0.00 0 0 $31.50 $0.00 0 0
$1.85 60 83 $32.00 $2.12 0 22
$0.00 0 0 $32.50 $0.00 0 0
$1.37 25 50 $33.00 $2.70 0 5
$0.00 0 0 $33.50 $0.00 0 0
$1.20 5 72 $34.00 $3.53 1 0
$0.00 0 0 $34.50 $0.00 0 0
$0.76 9 131 $35.00 $3.85 0 0
$0.40 21 41 $36.00 $4.56 0 0
$0.66 4 160 $37.00 $5.27 0 0
$0.44 0 15 $38.00 $6.12 0 0
$0.32 0 4 $39.00 $7.01 0 0
$0.23 2 18 $40.00 $7.92 0 0
$0.17 0 0 $41.00 $8.86 0 0
$0.04 0 0 $45.00 $12.78 0 0
Nov 13, 2026 (22个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$12.23 0 0 $20.00 $0.06 0 0
$11.25 0 0 $21.00 $0.09 0 0
$10.27 0 0 $22.00 $0.13 0 0
$9.31 0 0 $23.00 $0.17 0 20
$8.37 0 0 $24.00 $0.23 0 30
$7.44 0 0 $25.00 $0.31 0 2
$6.51 0 0 $26.00 $0.39 0 1
$5.59 0 0 $27.00 $0.46 0 21
$4.74 0 0 $28.00 $0.62 0 2
$3.94 0 0 $29.00 $0.83 0 0
$3.15 10 1 $30.00 $1.17 0 17
$2.68 10 20 $31.00 $1.60 0 11
$1.82 5 64 $32.00 $2.09 6 5
$1.70 1 2 $33.00 $2.61 3 0
$1.84 1 435 $34.00 $3.27 0 0
$0.88 1 36 $35.00 $3.87 0 5
$0.79 26 75 $36.00 $4.71 0 3
$0.62 6 8 $37.00 $5.54 0 0
$0.51 0 12 $38.00 $6.38 0 0
$0.42 0 13 $39.00 $7.30 0 0
$0.34 0 42 $40.00 $8.21 0 0
$0.28 0 2 $41.00 $9.14 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 13:20，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 20:02:28 · 仅供参考，不构成投资建议，也未考虑您的具体情况。

吐司公司 讨论区 0 条评论

发表评论