异常机器公司
UMAC
16.31
-1.52
-8.53%
异常机器公司
US · UMAC
#3188 按市值排名
上市于 2024
16.31
-1.52
-8.53%
实时 - 追踪5344个代码 - 心跳于287秒前
· 2026-10-16 19:59
✦ 今日期权资金流向
看跌占优
2001 2598
■ 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106.02%——对应一个标准差的波动区间大约为$11.61–$21.01。
期权隐含区间（约68%概率），27天
$11.61现价 $16.31$21.01
分析师目标价区间（约12个月）
$30.00均值 $37.50$42.00
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 9 $20.50 | 看跌 | $0.08 | 451 | 941 | 166.85% |
| Oct 9 $19.50 | 看跌 | $0.05 | 300 | 307 | 198.15% |
| Nov 13 $14.00 | 看跌 | $0.60 | 200 | 0 | 97.51% |
| Oct 16 $17.00 | 看涨 | $0.89 | 182 | 16 | 172.75% |
| Oct 30 $17.00 | 看跌 | $1.50 | 157 | 372 | 89.02% |
| Oct 23 $19.00 | 看涨 | $0.10 | 135 | 72 | 82.51% |
| Oct 23 $18.50 | 看涨 | $0.15 | 128 | 37 | 82.98% |
| Oct 16 $17.50 | 看跌 | $0.25 | 125 | 405 | 162.38% |
| Nov 13 $22.00 | 看跌 | $5.64 | 106 | 44 | 85.05% |
| Oct 23 $19.50 | 看涨 | $0.20 | 104 | 18 | 121.37% |
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 9, 2026 (43个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $7.40 | 8 | 35 | $14.00 | $0.00 | 0 | 0 |
| $6.47 | 4 | 35 | $15.00 | $0.00 | 0 | 8 |
| $5.89 | 0 | 4 | $16.00 | $0.00 | 0 | 0 |
| $4.89 | 0 | 2 | $17.00 | $0.00 | 0 | 13 |
| $4.39 | 0 | 5 | $17.50 | $0.00 | 0 | 3 |
| $3.89 | 0 | 62 | $18.00 | $0.03 | 20 | 152 |
| $3.39 | 0 | 49 | $18.50 | $0.00 | 0 | 7 |
| $2.90 | 0 | 107 | $19.00 | $0.02 | 6 | 70 |
| $2.10 | 3 | 61 | $19.50 | $0.05 | 300 | 307 |
| $1.97 | 0 | 69 | $20.00 | $0.05 | 27 | 338 |
| $1.52 | 0 | 3 | $20.50 | $0.08 | 451 | 941 |
| $1.05 | 1 | 108 | $21.00 | $0.20 | 27 | 432 |
| $0.44 | 42 | 66 | $21.50 | $0.59 | 45 | 361 |
| $0.22 | 22 | 373 | $22.00 | $0.65 | 14 | 403 |
| $0.15 | 64 | 441 | $22.50 | $1.37 | 79 | 228 |
| $0.10 | 46 | 237 | $23.00 | $1.64 | 8 | 216 |
| $0.07 | 10 | 423 | $23.50 | $2.10 | 4 | 166 |
| $0.04 | 12 | 680 | $24.00 | $2.21 | 0 | 84 |
| $0.05 | 40 | 250 | $24.50 | $2.69 | 0 | 33 |
| $0.10 | 5 | 290 | $25.00 | $3.16 | 0 | 208 |
| $0.03 | 1 | 169 | $25.50 | $3.65 | 0 | 2 |
| $0.05 | 8 | 147 | $26.00 | $4.44 | 3 | 144 |
| $0.02 | 0 | 98 | $26.50 | $4.87 | 2 | 6 |
| $0.04 | 1 | 383 | $27.00 | $5.12 | 0 | 0 |
| $0.12 | 2 | 63 | $27.50 | $5.82 | 1 | 1 |
| $0.08 | 2 | 379 | $28.00 | $6.25 | 1 | 1 |
| $0.00 | 0 | 258 | $28.50 | $6.62 | 0 | 0 |
| $0.00 | 0 | 76 | $29.00 | $7.12 | 0 | 2 |
| $0.00 | 0 | 77 | $29.50 | $7.62 | 0 | 12 |
| $0.00 | 0 | 365 | $30.00 | $8.12 | 0 | 6 |
| $0.27 | 1 | 24 | $30.50 | $8.84 | 1 | 0 |
| $0.22 | 1 | 14 | $31.00 | $9.27 | 1 | 1 |
| $0.00 | 0 | 2 | $31.50 | $9.75 | 1 | 0 |
| $0.00 | 0 | 54 | $32.00 | $10.27 | 2 | 1 |
| $0.00 | 0 | 0 | $32.50 | $10.82 | 2 | 1 |
| $0.00 | 0 | 30 | $33.00 | $11.25 | 1 | 4 |
| $0.00 | 0 | 1 | $34.00 | $12.12 | 0 | 1 |
| $0.00 | 0 | 6 | $35.00 | $13.12 | 0 | 0 |
| $0.00 | 0 | 2 | $36.00 | $14.12 | 0 | 0 |
| $0.00 | 0 | 0 | $37.00 | $15.12 | 0 | 0 |
| $0.00 | 0 | 25 | $38.00 | $16.29 | 1 | 0 |
| $0.00 | 0 | 0 | $39.00 | $17.15 | 6 | 0 |
| $0.00 | 0 | 0 | $40.00 | $18.59 | 3 | 1 |
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 | |
| $6.73 | 0 | 2 | $11.00 | $0.00 | 0 | 0 |
| $5.13 | 1 | 3 | $12.00 | $0.00 | 0 | 0 |
| $4.68 | 1 | 16 | $12.50 | $0.00 | 0 | 7 |
| $4.25 | 3 | 3 | $13.00 | $0.00 | 0 | 0 |
| $3.35 | 16 | 6 | $14.00 | $0.01 | 0 | 0 |
| $2.14 | 2 | 63 | $15.00 | $0.03 | 3 | 185 |
| $0.55 | 1 | 411 | $16.00 | $0.02 | 24 | 43 |
| $0.89 | 182 | 16 | $17.00 | $0.35 | 17 | 312 |
| $0.58 | 34 | 177 | $17.50 | $0.25 | 125 | 405 |
| $0.32 | 70 | 27 | $18.00 | $0.45 | 14 | 124 |
| $0.16 | 21 | 46 | $18.50 | $1.40 | 14 | 119 |
| $0.15 | 7 | 49 | $19.00 | $1.66 | 4 | 127 |
| $0.13 | 0 | 418 | $19.50 | $2.40 | 10 | 397 |
| $0.05 | 23 | 379 | $20.00 | $2.80 | 58 | 1,133 |
| $0.05 | 17 | 247 | $20.50 | $3.03 | 17 | 323 |
| $0.04 | 11 | 195 | $21.00 | $4.70 | 11 | 371 |
| $0.11 | 4 | 151 | $21.50 | $4.40 | 8 | 90 |
| $0.03 | 10 | 166 | $22.00 | $5.23 | 2 | 179 |
| $0.05 | 4 | 389 | $22.50 | $4.78 | 49 | 391 |
| $0.03 | 0 | 178 | $23.00 | $6.75 | 2 | 69 |
| $0.03 | 1 | 167 | $23.50 | $5.82 | 0 | 61 |
| $0.05 | 7 | 680 | $24.00 | $6.70 | 2 | 9 |
| $0.02 | 0 | 126 | $24.50 | $7.44 | 3 | 18 |
| $0.03 | 9 | 2,271 | $25.00 | $7.40 | 10 | 72 |
| $0.05 | 20 | 162 | $25.50 | $8.53 | 2 | 3 |
| $0.01 | 0 | 191 | $26.00 | $8.96 | 2 | 1 |
| $0.01 | 0 | 29 | $26.50 | $9.67 | 2 | 2 |
| $0.01 | 0 | 75 | $27.00 | $10.10 | 2 | 6 |
| $0.01 | 0 | 32 | $27.50 | $10.74 | 1 | 9 |
| $0.03 | 1 | 892 | $28.00 | $11.17 | 1 | 16 |
| $0.01 | 0 | 60 | $28.50 | $10.80 | 0 | 0 |
| $0.01 | 0 | 44 | $29.00 | $11.30 | 0 | 4 |
| $0.01 | 0 | 2,887 | $30.00 | $12.30 | 0 | 3 |
| $0.00 | 0 | 13 | $31.00 | $13.30 | 0 | 1 |
| $0.00 | 0 | 87 | $32.00 | $14.30 | 0 | 0 |
| $0.00 | 0 | 18 | $33.00 | $15.29 | 0 | 1 |
| $0.05 | 1 | 1,125 | $35.00 | $17.29 | 0 | 0 |
| $0.00 | 0 | 104 | $40.00 | $22.29 | 0 | 0 |
| $0.00 | 0 | 116 | $45.00 | $27.29 | 0 | 0 |
| $0.00 | 0 | 15 | $50.00 | $32.29 | 0 | 0 |
Oct 23, 2026 (43个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $6.83 | 0 | 0 | $11.00 | $0.00 | 0 | 0 |
| $5.04 | 2 | 1 | $12.00 | $0.00 | 0 | 0 |
| $4.02 | 1 | 3 | $13.00 | $0.01 | 0 | 0 |
| $3.86 | 0 | 1 | $14.00 | $0.03 | 0 | 5 |
| $2.08 | 50 | 1 | $15.00 | $0.25 | 20 | 53 |
| $2.47 | 0 | 0 | $15.50 | $0.16 | 2 | 30 |
| $1.12 | 11 | 0 | $16.00 | $0.55 | 53 | 75 |
| $0.70 | 14 | 1 | $16.50 | $0.65 | 72 | 3 |
| $0.50 | 39 | 20 | $17.00 | $0.55 | 5 | 31 |
| $0.34 | 51 | 15 | $17.50 | $0.90 | 103 | 9 |
| $0.21 | 74 | 288 | $18.00 | $1.65 | 3 | 165 |
| $0.15 | 128 | 37 | $18.50 | $2.30 | 6 | 56 |
| $0.10 | 135 | 72 | $19.00 | $2.47 | 13 | 124 |
| $0.20 | 104 | 18 | $19.50 | $2.45 | 3 | 34 |
| $0.06 | 99 | 54 | $20.00 | $3.51 | 26 | 366 |
| $0.05 | 15 | 62 | $20.50 | $3.10 | 3 | 35 |
| $0.05 | 2 | 21 | $21.00 | $4.34 | 13 | 93 |
| $0.10 | 0 | 55 | $21.50 | $3.77 | 0 | 139 |
| $0.07 | 0 | 183 | $22.00 | $4.11 | 4 | 82 |
| $0.05 | 0 | 36 | $22.50 | $5.52 | 2 | 190 |
| $0.03 | 0 | 25 | $23.00 | $5.60 | 17 | 39 |
| $0.11 | 2 | 118 | $23.50 | $5.62 | 1 | 21 |
| $0.05 | 1 | 183 | $24.00 | $7.80 | 3 | 342 |
| $0.01 | 0 | 20 | $24.50 | $6.68 | 0 | 2 |
| $0.01 | 0 | 251 | $25.00 | $7.18 | 0 | 6 |
| $0.00 | 0 | 39 | $25.50 | $7.67 | 0 | 3 |
| $0.10 | 1 | 38 | $26.00 | $8.17 | 0 | 3 |
| $0.00 | 0 | 77 | $26.50 | $8.67 | 0 | 0 |
| $0.00 | 0 | 64 | $27.00 | $9.17 | 0 | 3 |
| $0.00 | 0 | 106 | $27.50 | $9.67 | 0 | 0 |
| $0.00 | 0 | 137 | $28.00 | $10.17 | 0 | 0 |
| $0.00 | 0 | 113 | $28.50 | $10.67 | 0 | 0 |
| $0.00 | 0 | 47 | $29.00 | $11.17 | 0 | 5 |
| $0.00 | 0 | 24 | $29.50 | $11.67 | 0 | 0 |
| $0.00 | 0 | 263 | $30.00 | $12.17 | 0 | 2 |
| $0.00 | 0 | 199 | $30.50 | $12.67 | 0 | 0 |
| $0.00 | 0 | 9 | $31.00 | $13.17 | 0 | 0 |
| $0.00 | 0 | 55 | $32.00 | $14.17 | 0 | 0 |
| $0.00 | 0 | 7 | $33.00 | $15.17 | 0 | 1 |
| $0.00 | 0 | 40 | $34.00 | $16.17 | 0 | 0 |
| $0.00 | 0 | 18 | $35.00 | $17.17 | 0 | 0 |
| $0.00 | 0 | 0 | $36.00 | $18.17 | 0 | 0 |
| $0.00 | 0 | 41 | $37.00 | $19.17 | 0 | 0 |
Oct 30, 2026 (39个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $5.99 | 2 | 3 | $11.00 | $0.00 | 0 | 0 |
| $5.84 | 0 | 0 | $12.00 | $0.01 | 0 | 0 |
| $4.88 | 0 | 1 | $13.00 | $0.05 | 0 | 4 |
| $3.96 | 0 | 0 | $14.00 | $0.25 | 1 | 10 |
| $3.06 | 0 | 0 | $15.00 | $0.23 | 0 | 65 |
| $2.29 | 1 | 21 | $16.00 | $1.00 | 12 | 87 |
| $1.26 | 15 | 40 | $17.00 | $1.50 | 157 | 372 |
| $0.71 | 11 | 5 | $17.50 | $1.48 | 5 | 27 |
| $0.47 | 9 | 2 | $18.00 | $1.67 | 11 | 240 |
| $0.44 | 2 | 4 | $18.50 | $1.63 | 0 | 54 |
| $0.50 | 3 | 69 | $19.00 | $2.71 | 12 | 160 |
| $0.35 | 4 | 14 | $19.50 | $2.95 | 1 | 92 |
| $0.27 | 5 | 37 | $20.00 | $3.60 | 53 | 244 |
| $0.25 | 1 | 27 | $20.50 | $3.06 | 0 | 90 |
| $0.34 | 0 | 74 | $21.00 | $3.45 | 1 | 153 |
| $0.28 | 0 | 11 | $21.50 | $3.70 | 3 | 28 |
| $0.09 | 13 | 32 | $22.00 | $4.91 | 2 | 59 |
| $0.19 | 1 | 16 | $22.50 | $4.86 | 0 | 106 |
| $0.17 | 0 | 41 | $23.00 | $5.33 | 0 | 66 |
| $0.05 | 1 | 62 | $23.50 | $5.80 | 0 | 6 |
| $0.09 | 5 | 146 | $24.00 | $6.28 | 0 | 138 |
| $0.11 | 0 | 33 | $24.50 | $6.77 | 0 | 140 |
| $0.05 | 4 | 206 | $25.00 | $7.26 | 0 | 20 |
| $0.10 | 0 | 209 | $25.50 | $7.76 | 0 | 3 |
| $0.10 | 0 | 113 | $26.00 | $8.25 | 0 | 12 |
| $0.09 | 0 | 23 | $26.50 | $8.75 | 0 | 2 |
| $0.09 | 0 | 39 | $27.00 | $9.24 | 0 | 1 |
| $0.08 | 0 | 50 | $27.50 | $9.74 | 0 | 1 |
| $0.08 | 0 | 83 | $28.00 | $10.23 | 0 | 1 |
| $0.07 | 0 | 53 | $28.50 | $10.73 | 0 | 0 |
| $0.07 | 0 | 87 | $29.00 | $11.23 | 0 | 1 |
| $0.07 | 0 | 99 | $29.50 | $11.72 | 0 | 0 |
| $0.06 | 0 | 245 | $30.00 | $12.22 | 0 | 0 |
| $0.06 | 0 | 251 | $30.50 | $12.72 | 0 | 0 |
| $0.06 | 0 | 110 | $31.00 | $13.21 | 0 | 0 |
| $0.05 | 0 | 9 | $32.00 | $14.21 | 0 | 0 |
| $0.05 | 0 | 47 | $33.00 | $15.20 | 0 | 0 |
| $0.04 | 0 | 12 | $34.00 | $16.20 | 0 | 0 |
| $0.04 | 0 | 183 | $35.00 | $17.20 | 0 | 0 |
Nov 6, 2026 (38个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $6.85 | 0 | 0 | $11.00 | $0.04 | 0 | 0 |
| $5.90 | 0 | 0 | $12.00 | $0.09 | 0 | 0 |
| $5.00 | 0 | 0 | $13.00 | $0.30 | 2 | 19 |
| $4.13 | 0 | 1 | $14.00 | $0.33 | 0 | 9 |
| $3.33 | 0 | 3 | $15.00 | $0.53 | 0 | 53 |
| $0.00 | 0 | 0 | $15.50 | $0.00 | 0 | 0 |
| $2.10 | 2 | 10 | $16.00 | $1.06 | 1 | 36 |
| $0.00 | 0 | 0 | $16.50 | $0.00 | 0 | 0 |
| $2.16 | 0 | 4 | $17.00 | $1.35 | 0 | 30 |
| $0.00 | 0 | 0 | $17.50 | $0.00 | 0 | 0 |
| $1.63 | 0 | 6 | $18.00 | $2.35 | 13 | 73 |
| $1.44 | 0 | 4 | $18.50 | $1.80 | 2 | 383 |
| $0.73 | 7 | 79 | $19.00 | $2.40 | 1 | 58 |
| $0.70 | 1 | 6 | $19.50 | $2.82 | 4 | 47 |
| $0.48 | 4 | 524 | $20.00 | $3.90 | 43 | 81 |
| $0.47 | 35 | 4 | $20.50 | $4.57 | 43 | 30 |
| $0.42 | 37 | 28 | $21.00 | $4.64 | 19 | 154 |
| $0.68 | 0 | 7 | $21.50 | $4.15 | 16 | 41 |
| $0.50 | 10 | 21 | $22.00 | $5.48 | 17 | 29 |
| $0.42 | 19 | 13 | $22.50 | $5.17 | 0 | 40 |
| $0.40 | 3 | 24 | $23.00 | $5.61 | 0 | 8 |
| $0.32 | 3 | 3 | $23.50 | $6.05 | 0 | 14 |
| $0.20 | 4 | 36 | $24.00 | $6.48 | 0 | 14 |
| $0.23 | 4 | 12 | $24.50 | $6.94 | 0 | 5 |
| $0.20 | 4 | 105 | $25.00 | $8.23 | 5 | 6 |
| $0.22 | 0 | 29 | $25.50 | $7.89 | 0 | 0 |
| $0.21 | 0 | 19 | $26.00 | $8.38 | 0 | 9 |
| $0.21 | 0 | 9 | $26.50 | $8.88 | 0 | 0 |
| $0.20 | 0 | 15 | $27.00 | $9.37 | 0 | 0 |
| $0.08 | 1 | 22 | $27.50 | $9.86 | 0 | 1 |
| $0.19 | 0 | 27 | $28.00 | $10.36 | 0 | 0 |
| $0.18 | 0 | 29 | $28.50 | $10.85 | 0 | 10 |
| $0.18 | 0 | 22 | $29.00 | $11.35 | 0 | 0 |
| $0.12 | 1 | 13 | $30.00 | $12.33 | 0 | 0 |
| $0.16 | 0 | 5 | $31.00 | $13.32 | 0 | 0 |
| $0.15 | 0 | 25 | $32.00 | $14.31 | 0 | 0 |
| $0.14 | 0 | 4 | $33.00 | $15.30 | 0 | 0 |
| $0.13 | 0 | 0 | $35.00 | $17.29 | 0 | 0 |
Nov 13, 2026 (35个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $6.96 | 0 | 0 | $11.00 | $0.09 | 0 | 0 |
| $6.02 | 0 | 0 | $12.00 | $0.15 | 0 | 1 |
| $5.13 | 0 | 0 | $13.00 | $0.25 | 1 | 8 |
| $4.33 | 0 | 34 | $14.00 | $0.60 | 200 | 0 |
| $2.60 | 2 | 47 | $15.00 | $0.68 | 0 | 4 |
| $2.40 | 80 | 0 | $16.00 | $1.60 | 18 | 25 |
| $1.55 | 41 | 19 | $17.00 | $1.92 | 2 | 34 |
| $1.35 | 1 | 4 | $18.00 | $2.10 | 6 | 25 |
| $1.84 | 1 | 30 | $18.50 | $2.43 | 1 | 89 |
| $1.00 | 1 | 29 | $19.00 | $2.71 | 2 | 21 |
| $0.90 | 12 | 9 | $19.50 | $3.10 | 6 | 26 |
| $1.14 | 1 | 12 | $20.00 | $4.20 | 11 | 36 |
| $1.03 | 2 | 25 | $20.50 | $3.80 | 2 | 29 |
| $0.70 | 5 | 116 | $21.00 | $4.15 | 2 | 22 |
| $0.78 | 2 | 9 | $21.50 | $4.50 | 77 | 21 |
| $0.77 | 5 | 28 | $22.00 | $5.64 | 106 | 44 |
| $0.65 | 87 | 19 | $22.50 | $5.20 | 2 | 16 |
| $0.53 | 84 | 33 | $23.00 | $5.65 | 0 | 8 |
| $0.46 | 0 | 9 | $23.50 | $6.07 | 0 | 6 |
| $0.33 | 9 | 29 | $24.00 | $6.53 | 0 | 5 |
| $0.35 | 3 | 25 | $24.50 | $7.00 | 0 | 13 |
| $0.10 | 3 | 43 | $25.00 | $7.46 | 0 | 22 |
| $0.31 | 0 | 4 | $25.50 | $7.92 | 0 | 2 |
| $0.29 | 0 | 8 | $26.00 | $8.40 | 0 | 0 |
| $0.27 | 0 | 11 | $26.50 | $8.88 | 0 | 4 |
| $0.25 | 0 | 60 | $27.00 | $9.36 | 0 | 2 |
| $0.23 | 0 | 154 | $27.50 | $9.84 | 0 | 0 |
| $0.22 | 0 | 123 | $28.00 | $10.33 | 0 | 0 |
| $0.21 | 0 | 113 | $28.50 | $10.82 | 0 | 0 |
| $0.05 | 1 | 4 | $29.00 | $11.31 | 0 | 0 |
| $0.19 | 0 | 4 | $29.50 | $11.80 | 0 | 0 |
| $0.18 | 0 | 15 | $30.00 | $12.29 | 0 | 3 |
| $0.16 | 0 | 1 | $31.00 | $13.27 | 0 | 0 |
| $0.10 | 1 | 4 | $32.00 | $14.26 | 0 | 0 |
| $0.11 | 0 | 0 | $35.00 | $17.23 | 0 | 0 |
期权链仅覆盖最近6个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 15:47，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 19:59:28 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
异常机器公司 讨论区 0 条评论