塔吉资源
TRGP
294.90
+12.35
+4.37%
塔吉资源
US · TRGP
#365 按市值排名
上市于 1970
294.90
+12.35
+4.37%
实时 - 追踪5344个代码 - 心跳于97秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
660 337
■ 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 2.0 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（Jan 15, 2027，还剩90天）隐含的平价年化波动率为32.53%——对应一个标准差的波动区间大约为$247.26–$342.54。
期权隐含区间（约68%概率），90天
$247.26现价 $294.90$342.54
分析师目标价区间（约12个月）
$294.00均值 $329.40$359.00
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90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 |
|---|---|---|---|---|---|
| Nov 20 $310.00 | 看涨 | $9.80 | 515 | 21 | 32.40% |
| Oct 16 $270.00 | 看跌 | $0.30 | 153 | 399 | 108.45% |
| Dec 18 $300.00 | 看跌 | $21.50 | 82 | 384 | 33.67% |
| Dec 18 $290.00 | 看涨 | $22.00 | 71 | 196 | 32.42% |
| Nov 20 $300.00 | 看跌 | $19.10 | 49 | 0 | 33.80% |
| Dec 18 $290.00 | 看跌 | $16.50 | 43 | 35 | 33.57% |
| Nov 20 $300.00 | 看涨 | $13.83 | 29 | 121 | 32.17% |
| Oct 16 $280.00 | 看涨 | $3.00 | 18 | 71 | 64.38% |
| Nov 20 $250.00 | 看跌 | $2.40 | 5 | 127 | 35.67% |
| Oct 16 $240.00 | 看涨 | $43.00 | 3 | 136 | 0.00% |
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 16, 2026 (32个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $150.96 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $145.96 | 0 | 1 | $145.00 | $0.00 | 0 | 0 |
| $140.96 | 0 | 0 | $150.00 | $0.00 | 0 | 1 |
| $135.96 | 0 | 2 | $155.00 | $0.00 | 0 | 1 |
| $130.96 | 0 | 0 | $160.00 | $0.00 | 0 | 9 |
| $125.96 | 0 | 0 | $165.00 | $0.00 | 0 | 1 |
| $120.96 | 0 | 0 | $170.00 | $0.00 | 0 | 1 |
| $115.96 | 0 | 0 | $175.00 | $0.00 | 0 | 1 |
| $110.97 | 0 | 1 | $180.00 | $0.00 | 0 | 0 |
| $105.97 | 0 | 0 | $185.00 | $0.00 | 0 | 0 |
| $100.97 | 0 | 10 | $190.00 | $0.00 | 0 | 1 |
| $95.97 | 0 | 0 | $195.00 | $0.00 | 0 | 2 |
| $90.97 | 0 | 3 | $200.00 | $0.00 | 0 | 4 |
| $80.97 | 0 | 3 | $210.00 | $0.00 | 0 | 0 |
| $70.97 | 0 | 2 | $220.00 | $0.00 | 0 | 4 |
| $60.98 | 0 | 34 | $230.00 | $0.00 | 0 | 13 |
| $43.00 | 3 | 136 | $240.00 | $0.00 | 0 | 19 |
| $40.98 | 0 | 109 | $250.00 | $0.00 | 0 | 76 |
| $30.98 | 0 | 76 | $260.00 | $0.10 | 1 | 368 |
| $12.25 | 1 | 19 | $270.00 | $0.30 | 153 | 399 |
| $3.00 | 18 | 71 | $280.00 | $1.70 | 1 | 140 |
| $1.20 | 1 | 283 | $290.00 | $2.83 | 0 | 52 |
| $0.80 | 3 | 875 | $300.00 | $9.46 | 0 | 2 |
| $0.37 | 0 | 705 | $310.00 | $19.40 | 0 | 0 |
| $0.31 | 0 | 1,075 | $320.00 | $29.34 | 0 | 0 |
| $0.25 | 0 | 96 | $330.00 | $39.28 | 0 | 0 |
| $0.18 | 0 | 107 | $340.00 | $49.22 | 0 | 0 |
| $0.12 | 0 | 10 | $350.00 | $59.17 | 0 | 0 |
| $0.06 | 0 | 14 | $360.00 | $69.11 | 0 | 0 |
| $0.02 | 0 | 0 | $370.00 | $79.09 | 0 | 0 |
| $0.01 | 0 | 1 | $380.00 | $89.09 | 0 | 0 |
| $0.00 | 0 | 0 | $390.00 | $99.09 | 0 | 0 |
Nov 20, 2026 (38个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $155.51 | 0 | 0 | $130.00 | $0.00 | 0 | 0 |
| $150.54 | 0 | 0 | $135.00 | $0.00 | 0 | 0 |
| $145.56 | 0 | 0 | $140.00 | $0.00 | 0 | 0 |
| $140.58 | 0 | 0 | $145.00 | $0.00 | 0 | 0 |
| $135.60 | 0 | 0 | $150.00 | $0.00 | 0 | 0 |
| $130.63 | 0 | 0 | $155.00 | $0.00 | 0 | 0 |
| $125.65 | 0 | 0 | $160.00 | $0.00 | 0 | 0 |
| $120.67 | 0 | 0 | $165.00 | $0.00 | 0 | 0 |
| $115.69 | 0 | 0 | $170.00 | $0.00 | 0 | 0 |
| $110.72 | 0 | 0 | $175.00 | $0.00 | 0 | 0 |
| $105.74 | 0 | 0 | $180.00 | $0.01 | 0 | 0 |
| $100.77 | 0 | 0 | $185.00 | $0.02 | 0 | 0 |
| $95.80 | 0 | 0 | $190.00 | $0.03 | 0 | 0 |
| $90.83 | 0 | 0 | $195.00 | $0.06 | 0 | 0 |
| $85.88 | 0 | 0 | $200.00 | $0.10 | 0 | 0 |
| $76.04 | 0 | 1 | $210.00 | $0.27 | 0 | 0 |
| $66.36 | 0 | 0 | $220.00 | $0.62 | 0 | 1 |
| $56.96 | 0 | 0 | $230.00 | $1.27 | 0 | 2 |
| $47.85 | 0 | 0 | $240.00 | $2.20 | 0 | 9 |
| $39.33 | 0 | 0 | $250.00 | $2.40 | 5 | 127 |
| $31.27 | 0 | 0 | $260.00 | $5.70 | 0 | 8 |
| $24.40 | 0 | 16 | $270.00 | $6.91 | 1 | 21 |
| $24.27 | 1 | 1 | $280.00 | $9.94 | 1 | 13 |
| $13.55 | 0 | 3 | $290.00 | $18.03 | 0 | 33 |
| $13.83 | 29 | 121 | $300.00 | $19.10 | 49 | 0 |
| $9.80 | 515 | 21 | $310.00 | $31.49 | 0 | 0 |
| $7.39 | 2 | 142 | $320.00 | $39.20 | 0 | 0 |
| $3.48 | 0 | 56 | $330.00 | $47.98 | 0 | 0 |
| $2.32 | 0 | 21 | $340.00 | $56.83 | 0 | 0 |
| $2.06 | 0 | 3 | $350.00 | $66.54 | 0 | 0 |
| $1.80 | 0 | 5 | $360.00 | $76.25 | 0 | 0 |
| $0.65 | 1 | 1 | $370.00 | $85.96 | 0 | 0 |
| $0.45 | 1 | 1 | $380.00 | $95.74 | 0 | 0 |
| $0.35 | 1 | 1 | $390.00 | $105.53 | 0 | 0 |
| $0.30 | 1 | 0 | $400.00 | $115.35 | 0 | 0 |
| $0.30 | 1 | 0 | $410.00 | $125.21 | 0 | 0 |
| $0.30 | 1 | 0 | $420.00 | $135.09 | 0 | 0 |
| $0.67 | 0 | 0 | $430.00 | $145.01 | 0 | 0 |
Dec 18, 2026 (47个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $205.34 | 0 | 0 | $80.00 | $0.00 | 0 | 1 |
| $200.36 | 0 | 0 | $85.00 | $0.00 | 0 | 2 |
| $195.39 | 0 | 0 | $90.00 | $0.00 | 0 | 1 |
| $190.41 | 0 | 0 | $95.00 | $0.00 | 0 | 0 |
| $185.43 | 0 | 0 | $100.00 | $0.00 | 0 | 7 |
| $180.45 | 0 | 0 | $105.00 | $0.00 | 0 | 0 |
| $175.48 | 0 | 1 | $110.00 | $0.00 | 0 | 100 |
| $170.50 | 0 | 0 | $115.00 | $0.00 | 0 | 2 |
| $165.52 | 0 | 0 | $120.00 | $0.00 | 0 | 2 |
| $160.54 | 0 | 6 | $125.00 | $0.00 | 0 | 1 |
| $155.57 | 0 | 0 | $130.00 | $0.00 | 0 | 1 |
| $150.59 | 0 | 2 | $135.00 | $0.00 | 0 | 0 |
| $145.61 | 0 | 7 | $140.00 | $0.00 | 0 | 2 |
| $140.63 | 0 | 0 | $145.00 | $0.01 | 0 | 2 |
| $135.66 | 0 | 10 | $150.00 | $0.01 | 0 | 0 |
| $130.68 | 0 | 0 | $155.00 | $0.02 | 0 | 6 |
| $125.71 | 0 | 4 | $160.00 | $0.04 | 0 | 8 |
| $120.75 | 0 | 6 | $165.00 | $0.06 | 0 | 5 |
| $115.79 | 0 | 3 | $170.00 | $0.09 | 0 | 10 |
| $110.85 | 0 | 5 | $175.00 | $0.14 | 0 | 3 |
| $105.93 | 0 | 6 | $180.00 | $0.22 | 0 | 1 |
| $101.03 | 0 | 12 | $185.00 | $0.32 | 0 | 10 |
| $96.18 | 0 | 6 | $190.00 | $0.45 | 0 | 7 |
| $91.37 | 0 | 4 | $195.00 | $0.63 | 0 | 2 |
| $94.04 | 2 | 43 | $200.00 | $0.87 | 0 | 8 |
| $77.18 | 0 | 16 | $210.00 | $1.37 | 0 | 27 |
| $67.75 | 0 | 21 | $220.00 | $1.88 | 0 | 22 |
| $58.75 | 0 | 21 | $230.00 | $2.80 | 0 | 26 |
| $49.94 | 0 | 70 | $240.00 | $3.90 | 0 | 36 |
| $42.41 | 0 | 204 | $250.00 | $6.30 | 0 | 20 |
| $34.89 | 0 | 91 | $260.00 | $8.70 | 0 | 24 |
| $27.70 | 0 | 64 | $270.00 | $11.45 | 0 | 23 |
| $21.94 | 0 | 95 | $280.00 | $15.65 | 0 | 25 |
| $22.00 | 71 | 196 | $290.00 | $16.50 | 43 | 35 |
| $16.90 | 1 | 556 | $300.00 | $21.50 | 82 | 384 |
| $9.67 | 0 | 110 | $310.00 | $33.39 | 0 | 8 |
| $10.15 | 1 | 119 | $320.00 | $41.13 | 0 | 1 |
| $5.09 | 0 | 733 | $330.00 | $48.91 | 0 | 0 |
| $5.50 | 1 | 1,097 | $340.00 | $57.86 | 0 | 0 |
| $2.90 | 0 | 13 | $350.00 | $66.83 | 0 | 0 |
| $2.03 | 0 | 5 | $360.00 | $76.02 | 0 | 0 |
| $1.55 | 0 | 2 | $370.00 | $85.58 | 0 | 0 |
| $1.24 | 0 | 3 | $380.00 | $95.30 | 0 | 0 |
| $0.93 | 0 | 1 | $390.00 | $105.05 | 0 | 0 |
| $0.70 | 0 | 1 | $400.00 | $114.93 | 0 | 0 |
| $0.52 | 0 | 0 | $410.00 | $124.93 | 0 | 0 |
| $0.39 | 0 | 0 | $420.00 | $134.93 | 0 | 0 |
Jan 15, 2027 (32个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $126.86 | 0 | 0 | $160.00 | $1.03 | 0 | 0 |
| $121.98 | 0 | 0 | $165.00 | $1.09 | 0 | 29 |
| $117.11 | 0 | 0 | $170.00 | $1.15 | 0 | 2 |
| $112.24 | 0 | 0 | $175.00 | $1.21 | 0 | 1 |
| $107.37 | 0 | 0 | $180.00 | $1.27 | 0 | 2 |
| $102.49 | 0 | 8 | $185.00 | $1.33 | 0 | 0 |
| $97.62 | 0 | 0 | $190.00 | $1.40 | 0 | 0 |
| $92.75 | 0 | 0 | $195.00 | $1.46 | 0 | 2 |
| $87.88 | 0 | 6 | $200.00 | $1.53 | 0 | 5 |
| $78.59 | 0 | 5 | $210.00 | $1.40 | 1 | 5 |
| $69.41 | 0 | 10 | $220.00 | $2.80 | 0 | 23 |
| $60.45 | 0 | 2 | $230.00 | $3.72 | 0 | 49 |
| $52.22 | 0 | 57 | $240.00 | $5.38 | 0 | 18 |
| $44.00 | 0 | 8 | $250.00 | $7.05 | 0 | 14 |
| $36.79 | 0 | 49 | $260.00 | $9.75 | 0 | 20 |
| $30.61 | 0 | 79 | $270.00 | $13.50 | 0 | 18 |
| $24.96 | 0 | 92 | $280.00 | $17.80 | 0 | 23 |
| $22.20 | 1 | 66 | $290.00 | $22.81 | 0 | 90 |
| $15.55 | 0 | 375 | $300.00 | $28.37 | 0 | 145 |
| $16.00 | 1 | 172 | $310.00 | $35.10 | 0 | 0 |
| $9.60 | 0 | 20 | $320.00 | $42.51 | 0 | 0 |
| $9.50 | 1 | 15 | $330.00 | $50.45 | 0 | 0 |
| $5.70 | 0 | 32 | $340.00 | $58.81 | 0 | 0 |
| $5.50 | 1 | 28 | $350.00 | $67.66 | 0 | 0 |
| $3.35 | 0 | 43 | $360.00 | $76.69 | 0 | 0 |
| $2.73 | 0 | 24 | $370.00 | $86.15 | 0 | 0 |
| $1.55 | 1 | 9 | $380.00 | $95.70 | 0 | 0 |
| $1.68 | 0 | 14 | $390.00 | $105.29 | 0 | 0 |
| $1.50 | 0 | 15 | $400.00 | $115.15 | 0 | 0 |
| $1.40 | 0 | 5 | $410.00 | $125.06 | 0 | 0 |
| $1.30 | 0 | 1 | $420.00 | $135.00 | 0 | 0 |
| $1.20 | 0 | 0 | $430.00 | $144.95 | 0 | 0 |
期权链仅覆盖最近4个到期日——绝大部分散户成交量集中于此。数据截至2026-10-16 20:50，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 20:02:29 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
塔吉资源 讨论区 0 条评论