以星航运
ZIM
29.21
-0.33
-1.12%
以星航运
US · ZIM
#2377 按市值排名
上市于 2021
29.21
-0.33
-1.12%
实时 - 追踪5344个代码 - 心跳于108秒前
· 2026-10-16 19:41
✦ 今日期权资金流向
看涨占优
1553 812
■ 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 1.9 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67.23%——对应一个标准差的波动区间大约为$23.87–$34.55。
期权隐含区间（约68%概率），27天
$23.87现价 $29.21$34.55
分析师目标价区间（约12个月）
$30.00均值 $30.00$30.00
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 $30.00 | 看涨 | $0.26 | 477 | 215 | 35.49% |
| Oct 16 $30.50 | 看涨 | $0.03 | 290 | 321 | 125.77% |
| Oct 9 $29.50 | 看跌 | $0.10 | 251 | 97 | 85.91% |
| Oct 9 $30.50 | 看涨 | $0.18 | 197 | 268 | 72.78% |
| Oct 16 $30.00 | 看涨 | $0.03 | 133 | 1,864 | 93.30% |
| Oct 9 $30.00 | 看跌 | $0.16 | 130 | 96 | 64.19% |
| Oct 9 $28.00 | 看跌 | $0.04 | 112 | 229 | 144.25% |
| Oct 30 $30.50 | 看涨 | $0.30 | 99 | 189 | 27.79% |
| Oct 23 $30.00 | 看跌 | $0.99 | 93 | 50 | 32.60% |
| Oct 9 $31.00 | 看涨 | $0.05 | 85 | 270 | 64.07% |
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 (34个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $15.06 | 0 | 2 | $15.00 | $0.00 | 0 | 0 |
| $12.12 | 1 | 1 | $18.00 | $0.00 | 0 | 0 |
| $11.19 | 1 | 1 | $19.00 | $0.00 | 0 | 0 |
| $10.06 | 0 | 1 | $20.00 | $0.00 | 0 | 0 |
| $9.06 | 0 | 1 | $21.00 | $0.00 | 0 | 0 |
| $8.06 | 0 | 1 | $22.00 | $0.00 | 0 | 0 |
| $7.06 | 0 | 0 | $23.00 | $0.00 | 0 | 0 |
| $6.06 | 0 | 0 | $24.00 | $0.00 | 0 | 9 |
| $5.88 | 1 | 2 | $24.50 | $0.00 | 0 | 0 |
| $5.25 | 1 | 2 | $25.00 | $0.00 | 0 | 4 |
| $4.42 | 2 | 3 | $25.50 | $0.00 | 0 | 3 |
| $3.99 | 1 | 3 | $26.00 | $0.00 | 0 | 104 |
| $3.56 | 0 | 3 | $26.50 | $0.00 | 0 | 4 |
| $3.17 | 1 | 19 | $27.00 | $0.03 | 4 | 18 |
| $2.74 | 1 | 34 | $27.50 | $0.02 | 0 | 64 |
| $2.10 | 0 | 22 | $28.00 | $0.04 | 112 | 229 |
| $1.66 | 0 | 11 | $28.50 | $0.01 | 5 | 42 |
| $1.22 | 0 | 7 | $29.00 | $0.01 | 37 | 320 |
| $0.78 | 0 | 99 | $29.50 | $0.10 | 251 | 97 |
| $0.29 | 72 | 413 | $30.00 | $0.16 | 130 | 96 |
| $0.18 | 197 | 268 | $30.50 | $0.66 | 0 | 3 |
| $0.05 | 85 | 270 | $31.00 | $1.04 | 0 | 0 |
| $0.04 | 0 | 10 | $31.50 | $1.51 | 0 | 0 |
| $0.01 | 0 | 126 | $32.00 | $2.01 | 0 | 0 |
| $0.00 | 0 | 1 | $32.50 | $2.51 | 0 | 0 |
| $0.00 | 0 | 21 | $33.00 | $3.01 | 0 | 0 |
| $0.00 | 0 | 0 | $33.50 | $3.51 | 0 | 0 |
| $0.00 | 0 | 4 | $34.00 | $4.01 | 0 | 0 |
| $0.00 | 0 | 210 | $35.00 | $5.01 | 0 | 0 |
| $0.00 | 0 | 13 | $36.00 | $6.01 | 0 | 0 |
| $0.00 | 0 | 11 | $37.00 | $7.01 | 0 | 0 |
| $0.00 | 0 | 19 | $38.00 | $8.01 | 0 | 0 |
| $0.00 | 0 | 0 | $39.00 | $9.01 | 0 | 0 |
| $0.00 | 0 | 2 | $40.00 | $10.01 | 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 | |
| $14.54 | 0 | 1 | $15.00 | $0.00 | 0 | 19 |
| $13.54 | 0 | 3 | $16.00 | $0.00 | 0 | 12 |
| $12.54 | 0 | 7 | $17.00 | $0.00 | 0 | 27 |
| $11.93 | 1 | 6 | $18.00 | $0.00 | 0 | 33 |
| $11.00 | 1 | 2 | $19.00 | $0.00 | 0 | 24 |
| $9.54 | 0 | 10 | $20.00 | $0.00 | 0 | 140 |
| $8.54 | 0 | 2 | $21.00 | $0.00 | 0 | 12 |
| $7.54 | 0 | 7 | $22.00 | $0.00 | 0 | 1,325 |
| $6.54 | 0 | 20 | $23.00 | $0.00 | 0 | 52 |
| $5.00 | 3 | 14 | $24.00 | $0.00 | 0 | 71 |
| $5.04 | 0 | 2 | $24.50 | $0.00 | 0 | 4 |
| $4.67 | 1 | 85 | $25.00 | $0.00 | 0 | 336 |
| $4.24 | 1 | 3 | $25.50 | $0.01 | 0 | 85 |
| $3.54 | 0 | 444 | $26.00 | $0.02 | 0 | 438 |
| $3.04 | 0 | 3 | $26.50 | $0.03 | 0 | 4 |
| $2.95 | 10 | 308 | $27.00 | $0.05 | 0 | 188 |
| $2.04 | 0 | 35 | $27.50 | $0.07 | 0 | 25 |
| $1.50 | 5 | 1,432 | $28.00 | $0.10 | 0 | 531 |
| $1.04 | 0 | 9 | $28.50 | $0.12 | 0 | 23 |
| $0.69 | 12 | 2,277 | $29.00 | $0.01 | 1 | 464 |
| $0.15 | 3 | 71 | $29.50 | $0.25 | 30 | 111 |
| $0.03 | 133 | 1,864 | $30.00 | $0.45 | 1 | 585 |
| $0.03 | 290 | 321 | $30.50 | $1.16 | 1 | 23 |
| $0.05 | 6 | 1,203 | $31.00 | $0.90 | 2 | 43 |
| $0.01 | 0 | 450 | $31.50 | $2.21 | 0 | 0 |
| $0.00 | 0 | 533 | $32.00 | $2.71 | 0 | 1 |
| $0.00 | 0 | 57 | $32.50 | $3.21 | 0 | 0 |
| $0.01 | 1 | 195 | $33.00 | $3.71 | 0 | 0 |
| $0.00 | 0 | 1 | $33.50 | $4.21 | 0 | 0 |
| $0.00 | 0 | 40 | $34.00 | $4.71 | 0 | 0 |
| $0.00 | 0 | 306 | $35.00 | $5.71 | 0 | 125 |
| $0.00 | 0 | 3 | $36.00 | $6.71 | 0 | 0 |
| $0.00 | 0 | 0 | $37.00 | $7.71 | 0 | 0 |
| $0.00 | 0 | 0 | $38.00 | $8.71 | 0 | 0 |
| $0.00 | 0 | 0 | $39.00 | $9.71 | 0 | 0 |
| $0.00 | 0 | 47 | $40.00 | $10.71 | 0 | 0 |
Oct 23, 2026 (34个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $14.54 | 0 | 0 | $15.00 | $0.00 | 0 | 0 |
| $11.54 | 0 | 0 | $18.00 | $0.00 | 0 | 0 |
| $10.54 | 0 | 0 | $19.00 | $0.00 | 0 | 0 |
| $9.54 | 0 | 0 | $20.00 | $0.00 | 0 | 0 |
| $8.54 | 0 | 0 | $21.00 | $0.00 | 0 | 0 |
| $7.54 | 0 | 5 | $22.00 | $0.00 | 0 | 1 |
| $6.54 | 0 | 0 | $23.00 | $0.00 | 0 | 4 |
| $5.54 | 0 | 0 | $24.00 | $0.00 | 0 | 4 |
| $5.04 | 0 | 0 | $24.50 | $0.00 | 0 | 0 |
| $4.54 | 0 | 0 | $25.00 | $0.00 | 0 | 59 |
| $4.04 | 0 | 0 | $25.50 | $0.00 | 0 | 0 |
| $3.54 | 0 | 0 | $26.00 | $0.01 | 0 | 6 |
| $3.04 | 0 | 0 | $26.50 | $0.02 | 0 | 9 |
| $2.54 | 0 | 3 | $27.00 | $0.04 | 0 | 489 |
| $1.99 | 1 | 15 | $27.50 | $0.09 | 0 | 3 |
| $1.54 | 0 | 12 | $28.00 | $0.14 | 3 | 63 |
| $1.00 | 1 | 10 | $28.50 | $0.25 | 10 | 16 |
| $0.87 | 18 | 28 | $29.00 | $0.49 | 22 | 15 |
| $0.44 | 4 | 4 | $29.50 | $0.63 | 66 | 100 |
| $0.26 | 477 | 215 | $30.00 | $0.99 | 93 | 50 |
| $0.18 | 12 | 154 | $30.50 | $1.32 | 18 | 20 |
| $0.07 | 22 | 114 | $31.00 | $1.87 | 1 | 0 |
| $0.09 | 0 | 71 | $31.50 | $2.26 | 0 | 0 |
| $0.06 | 0 | 112 | $32.00 | $2.74 | 0 | 0 |
| $0.04 | 0 | 0 | $32.50 | $3.22 | 0 | 0 |
| $0.02 | 0 | 94 | $33.00 | $3.71 | 0 | 0 |
| $0.01 | 0 | 0 | $33.50 | $4.21 | 0 | 0 |
| $0.00 | 0 | 1 | $34.00 | $4.71 | 0 | 0 |
| $0.00 | 0 | 14 | $35.00 | $5.71 | 0 | 0 |
| $0.00 | 0 | 3 | $36.00 | $6.71 | 0 | 0 |
| $0.00 | 0 | 1 | $37.00 | $7.71 | 0 | 0 |
| $0.00 | 0 | 1 | $38.00 | $8.71 | 0 | 0 |
| $0.00 | 0 | 1 | $39.00 | $9.71 | 0 | 0 |
| $0.00 | 0 | 0 | $40.00 | $10.71 | 0 | 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 | |
| $14.82 | 0 | 0 | $15.00 | $0.02 | 0 | 0 |
| $11.01 | 0 | 0 | $19.00 | $0.20 | 0 | 0 |
| $10.06 | 0 | 0 | $20.00 | $0.26 | 0 | 0 |
| $9.12 | 0 | 0 | $21.00 | $0.31 | 0 | 0 |
| $8.18 | 0 | 0 | $22.00 | $0.37 | 0 | 0 |
| $6.86 | 2 | 2 | $23.00 | $0.43 | 0 | 0 |
| $6.29 | 0 | 0 | $24.00 | $0.48 | 0 | 5 |
| $5.82 | 0 | 0 | $24.50 | $0.51 | 0 | 0 |
| $5.35 | 0 | 0 | $25.00 | $0.54 | 0 | 5 |
| $4.88 | 0 | 0 | $25.50 | $0.57 | 0 | 0 |
| $4.41 | 0 | 2 | $26.00 | $0.01 | 10 | 11 |
| $3.93 | 0 | 0 | $26.50 | $0.63 | 0 | 0 |
| $3.46 | 0 | 4 | $27.00 | $0.66 | 0 | 4 |
| $2.99 | 0 | 0 | $27.50 | $0.69 | 0 | 3 |
| $2.52 | 0 | 1 | $28.00 | $0.72 | 0 | 391 |
| $2.05 | 0 | 0 | $28.50 | $0.75 | 0 | 5 |
| $1.58 | 0 | 6 | $29.00 | $0.62 | 11 | 134 |
| $1.11 | 0 | 0 | $29.50 | $0.84 | 0 | 0 |
| $0.21 | 83 | 126 | $30.00 | $1.01 | 2 | 26 |
| $0.30 | 99 | 189 | $30.50 | $0.70 | 1 | 0 |
| $0.17 | 0 | 188 | $31.00 | $1.70 | 0 | 0 |
| $0.09 | 0 | 2 | $31.50 | $2.20 | 0 | 0 |
| $0.05 | 0 | 2 | $32.00 | $2.70 | 0 | 1 |
| $0.02 | 0 | 0 | $32.50 | $3.20 | 0 | 0 |
| $0.01 | 0 | 32 | $33.00 | $3.70 | 0 | 0 |
| $0.00 | 0 | 3 | $33.50 | $4.20 | 0 | 0 |
| $0.00 | 0 | 14 | $34.00 | $4.70 | 0 | 0 |
| $0.00 | 0 | 56 | $35.00 | $5.70 | 0 | 0 |
| $0.00 | 0 | 11 | $36.00 | $6.70 | 0 | 0 |
| $0.00 | 0 | 0 | $37.00 | $7.70 | 0 | 0 |
| $0.00 | 0 | 0 | $38.00 | $8.70 | 0 | 0 |
| $0.00 | 0 | 1 | $39.00 | $9.70 | 0 | 0 |
| $0.00 | 0 | 0 | $40.00 | $10.70 | 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 | |
| $9.87 | 0 | 0 | $20.00 | $0.35 | 0 | 0 |
| $8.88 | 0 | 0 | $21.00 | $0.36 | 0 | 0 |
| $7.90 | 0 | 0 | $22.00 | $0.37 | 0 | 0 |
| $6.92 | 0 | 0 | $23.00 | $0.39 | 0 | 0 |
| $5.93 | 0 | 0 | $24.00 | $0.40 | 0 | 2 |
| $0.00 | 0 | 0 | $24.50 | $0.00 | 0 | 0 |
| $4.95 | 0 | 0 | $25.00 | $0.41 | 0 | 3 |
| $0.00 | 0 | 0 | $25.50 | $0.00 | 0 | 0 |
| $3.96 | 0 | 50 | $26.00 | $0.43 | 0 | 3 |
| $0.00 | 0 | 0 | $26.50 | $0.00 | 0 | 0 |
| $2.98 | 0 | 175 | $27.00 | $0.44 | 0 | 4 |
| $0.00 | 0 | 0 | $27.50 | $0.00 | 0 | 0 |
| $1.99 | 0 | 31 | $28.00 | $0.46 | 0 | 5 |
| $0.00 | 0 | 0 | $28.50 | $0.00 | 0 | 0 |
| $1.37 | 0 | 6 | $29.00 | $0.84 | 0 | 2 |
| $0.00 | 0 | 0 | $29.50 | $0.00 | 0 | 0 |
| $1.03 | 0 | 11 | $30.00 | $1.42 | 1 | 3 |
| $0.00 | 0 | 0 | $30.50 | $0.00 | 0 | 0 |
| $0.52 | 2 | 0 | $31.00 | $2.19 | 0 | 0 |
| $0.00 | 0 | 0 | $31.50 | $0.00 | 0 | 0 |
| $0.36 | 0 | 55 | $32.00 | $2.88 | 0 | 0 |
| $0.00 | 0 | 0 | $32.50 | $0.00 | 0 | 0 |
| $0.28 | 0 | 1 | $33.00 | $3.82 | 0 | 0 |
| $0.00 | 0 | 0 | $33.50 | $0.00 | 0 | 0 |
| $0.21 | 0 | 0 | $34.00 | $4.76 | 0 | 0 |
| $0.13 | 0 | 11 | $35.00 | $5.72 | 0 | 0 |
| $0.08 | 0 | 0 | $36.00 | $6.71 | 0 | 0 |
| $0.04 | 0 | 0 | $37.00 | $7.70 | 0 | 0 |
| $0.02 | 0 | 0 | $38.00 | $8.70 | 0 | 0 |
| $0.01 | 0 | 0 | $39.00 | $9.70 | 0 | 0 |
| $0.01 | 0 | 0 | $40.00 | $10.70 | 0 | 0 |
Nov 13, 2026 (21个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $9.54 | 0 | 0 | $20.00 | $0.05 | 0 | 428 |
| $8.57 | 0 | 0 | $21.00 | $0.10 | 0 | 8 |
| $7.64 | 0 | 0 | $22.00 | $0.17 | 0 | 90 |
| $6.82 | 2 | 0 | $23.00 | $0.29 | 0 | 42 |
| $5.92 | 0 | 0 | $24.00 | $0.44 | 0 | 2 |
| $5.13 | 0 | 0 | $25.00 | $0.65 | 0 | 13 |
| $4.40 | 0 | 70 | $26.00 | $0.92 | 0 | 0 |
| $3.71 | 0 | 0 | $27.00 | $1.23 | 0 | 0 |
| $3.02 | 0 | 0 | $28.00 | $1.54 | 0 | 1 |
| $2.39 | 0 | 0 | $29.00 | $1.91 | 0 | 0 |
| $1.75 | 0 | 31 | $30.00 | $2.27 | 0 | 40 |
| $1.15 | 0 | 1 | $31.00 | $2.67 | 0 | 0 |
| $0.55 | 0 | 944 | $32.00 | $3.09 | 0 | 1 |
| $0.48 | 0 | 1 | $33.00 | $4.03 | 0 | 0 |
| $0.41 | 0 | 18 | $34.00 | $4.97 | 0 | 0 |
| $0.36 | 0 | 18 | $35.00 | $5.92 | 0 | 0 |
| $0.32 | 0 | 0 | $36.00 | $6.88 | 0 | 0 |
| $0.28 | 0 | 0 | $37.00 | $7.85 | 0 | 0 |
| $0.24 | 0 | 0 | $38.00 | $8.82 | 0 | 0 |
| $0.22 | 0 | 0 | $39.00 | $9.80 | 0 | 0 |
| $0.19 | 0 | 2 | $40.00 | $10.78 | 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 14:52，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 19:41:52 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
以星航运 讨论区 0 条评论