巴里克矿业
B
38.24
+0.10
+0.26%
巴里克矿业
US · B
#322 按市值排名
上市于 1970
38.24
+0.10
+0.26%
实时 - 追踪5344个代码 - 心跳于438秒前
· 2026-10-27 04:00
✦ 今日期权资金流向
看涨占优
21609 7251
■ 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 2.9 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 20, 2026，还剩24天）隐含的平价年化波动率为42.73%——对应一个标准差的波动区间大约为$34.05–$42.43。
期权隐含区间（约68%概率），24天
$34.05现价 $38.24$42.43
分析师目标价区间（约12个月）
$40.71均值 $50.86$59.99
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24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 30 $40.00 | 看涨 | $0.19 | 8,643 | 1,417 | 47.07% |
| Oct 16 $41.50 | 看涨 | $0.07 | 1,200 | 2,618 | 76.04% |
| Sep 25 $45.00 | 看涨 | $0.35 | 663 | 521 | 40.11% |
| Oct 16 $42.00 | 看涨 | $0.03 | 653 | 3,497 | 79.39% |
| Sep 25 $41.00 | 看跌 | $0.16 | 564 | 152 | 38.98% |
| Oct 16 $43.00 | 看跌 | $2.50 | 520 | 454 | 115.56% |
| Nov 6 $41.50 | 看涨 | $0.19 | 486 | 3 | 43.12% |
| Oct 23 $41.00 | 看跌 | $2.33 | 459 | 350 | 187.29% |
| Oct 30 $39.00 | 看涨 | $0.42 | 425 | 127 | 46.45% |
| Sep 25 $43.50 | 看涨 | $0.93 | 405 | 138 | 38.12% |
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）
Sep 25, 2026 (43个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $18.72 | 0 | 13 | $25.00 | $0.00 | 0 | 0 |
| $13.72 | 0 | 6 | $30.00 | $0.00 | 0 | 0 |
| $12.73 | 0 | 0 | $31.00 | $0.00 | 0 | 0 |
| $11.73 | 0 | 0 | $32.00 | $0.00 | 0 | 0 |
| $10.73 | 0 | 1 | $33.00 | $0.00 | 0 | 26 |
| $9.73 | 0 | 0 | $34.00 | $0.00 | 0 | 2 |
| $8.55 | 4 | 25 | $35.00 | $0.00 | 0 | 14 |
| $7.73 | 0 | 0 | $36.00 | $0.00 | 0 | 15 |
| $6.73 | 0 | 6 | $37.00 | $0.00 | 0 | 44 |
| $5.50 | 12 | 37 | $38.00 | $0.05 | 5 | 166 |
| $5.26 | 0 | 0 | $38.50 | $0.03 | 0 | 16 |
| $4.50 | 30 | 21 | $39.00 | $0.03 | 5 | 161 |
| $4.29 | 0 | 150 | $39.50 | $0.06 | 0 | 12 |
| $3.41 | 5 | 217 | $40.00 | $0.07 | 3 | 2,834 |
| $3.34 | 0 | 0 | $40.50 | $0.12 | 20 | 142 |
| $2.93 | 0 | 118 | $41.00 | $0.16 | 564 | 152 |
| $2.51 | 0 | 5 | $41.50 | $0.26 | 35 | 125 |
| $1.84 | 20 | 212 | $42.00 | $0.41 | 91 | 773 |
| $1.47 | 48 | 17 | $42.50 | $0.53 | 52 | 63 |
| $1.23 | 42 | 838 | $43.00 | $0.76 | 24 | 286 |
| $0.93 | 405 | 138 | $43.50 | $1.08 | 55 | 10 |
| $0.65 | 257 | 372 | $44.00 | $1.31 | 87 | 158 |
| $0.49 | 107 | 623 | $44.50 | $1.59 | 1 | 10 |
| $0.35 | 663 | 521 | $45.00 | $1.92 | 9 | 104 |
| $0.24 | 15 | 51 | $45.50 | $2.53 | 1 | 6 |
| $0.17 | 206 | 1,682 | $46.00 | $2.76 | 7 | 80 |
| $0.13 | 86 | 70 | $46.50 | $3.04 | 0 | 0 |
| $0.11 | 233 | 531 | $47.00 | $3.50 | 0 | 52 |
| $0.08 | 30 | 170 | $47.50 | $3.96 | 0 | 0 |
| $0.05 | 179 | 1,803 | $48.00 | $4.42 | 0 | 5 |
| $0.12 | 40 | 0 | $48.50 | $4.88 | 0 | 0 |
| $0.08 | 26 | 251 | $49.00 | $5.34 | 0 | 1 |
| $0.04 | 0 | 0 | $49.50 | $5.83 | 0 | 0 |
| $0.02 | 32 | 241 | $50.00 | $6.32 | 0 | 2 |
| $0.02 | 5 | 75 | $51.00 | $7.31 | 0 | 0 |
| $0.01 | 0 | 41 | $52.00 | $8.31 | 0 | 0 |
| $0.00 | 0 | 30 | $53.00 | $9.31 | 0 | 0 |
| $0.00 | 0 | 3 | $54.00 | $10.31 | 0 | 0 |
| $0.00 | 0 | 38 | $55.00 | $11.31 | 0 | 2 |
| $0.00 | 0 | 1 | $56.00 | $12.31 | 0 | 0 |
| $0.00 | 0 | 1 | $57.00 | $13.31 | 0 | 0 |
| $0.00 | 0 | 0 | $58.00 | $14.31 | 0 | 0 |
| $0.00 | 0 | 0 | $60.00 | $16.31 | 0 | 0 |
Oct 2, 2026 (45个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $15.20 | 5 | 7 | $25.00 | $0.00 | 0 | 0 |
| $10.13 | 3 | 8 | $30.00 | $0.01 | 1 | 5 |
| $9.20 | 6 | 14 | $31.00 | $0.00 | 0 | 0 |
| $8.57 | 5 | 7 | $32.00 | $0.00 | 0 | 0 |
| $7.35 | 4 | 5 | $33.00 | $0.01 | 0 | 1 |
| $6.43 | 3 | 9 | $34.00 | $0.01 | 0 | 195 |
| $5.68 | 0 | 20 | $35.00 | $0.02 | 0 | 154 |
| $4.41 | 3 | 18 | $36.00 | $0.03 | 0 | 7 |
| $3.98 | 2 | 14 | $36.50 | $0.04 | 0 | 0 |
| $3.26 | 4 | 10 | $37.00 | $0.05 | 0 | 8 |
| $2.82 | 3 | 12 | $37.50 | $0.03 | 1 | 3 |
| $2.29 | 40 | 67 | $38.00 | $0.08 | 0 | 73 |
| $2.26 | 0 | 48 | $38.50 | $0.18 | 1 | 111 |
| $1.14 | 182 | 200 | $39.00 | $0.07 | 265 | 484 |
| $0.84 | 187 | 371 | $39.50 | $0.19 | 41 | 86 |
| $0.43 | 347 | 347 | $40.00 | $0.35 | 52 | 433 |
| $0.22 | 31 | 29 | $40.50 | $0.62 | 48 | 282 |
| $0.12 | 116 | 164 | $41.00 | $0.97 | 29 | 337 |
| $0.09 | 63 | 273 | $41.50 | $1.50 | 5 | 123 |
| $0.02 | 130 | 329 | $42.00 | $1.77 | 11 | 261 |
| $0.02 | 32 | 113 | $42.50 | $2.25 | 33 | 86 |
| $0.01 | 173 | 5,026 | $43.00 | $2.55 | 195 | 65 |
| $0.01 | 116 | 1,798 | $43.50 | $2.85 | 107 | 2 |
| $0.07 | 87 | 1,193 | $44.00 | $3.40 | 59 | 1 |
| $0.01 | 0 | 387 | $44.50 | $3.90 | 19 | 4 |
| $0.01 | 132 | 2,421 | $45.00 | $4.45 | 43 | 2 |
| $0.03 | 12 | 168 | $45.50 | $5.46 | 3 | 0 |
| $0.00 | 0 | 501 | $46.00 | $5.80 | 6 | 0 |
| $0.00 | 0 | 116 | $46.50 | $6.43 | 4 | 2 |
| $0.00 | 0 | 410 | $47.00 | $6.92 | 6 | 2 |
| $0.00 | 0 | 96 | $47.50 | $7.37 | 7 | 4 |
| $0.00 | 0 | 1,571 | $48.00 | $7.80 | 16 | 3 |
| $0.00 | 0 | 27 | $48.50 | $8.46 | 3 | 0 |
| $0.00 | 0 | 183 | $49.00 | $8.97 | 5 | 2 |
| $0.00 | 0 | 0 | $49.50 | $9.47 | 2 | 1 |
| $0.00 | 0 | 151 | $50.00 | $9.94 | 2 | 1 |
| $0.00 | 0 | 727 | $51.00 | $10.31 | 1 | 1 |
| $0.00 | 0 | 32 | $52.00 | $11.34 | 0 | 0 |
| $0.00 | 0 | 3 | $53.00 | $12.34 | 0 | 0 |
| $0.00 | 0 | 8 | $54.00 | $13.34 | 0 | 0 |
| $0.00 | 0 | 78 | $55.00 | $14.34 | 0 | 0 |
| $0.00 | 0 | 0 | $56.00 | $15.34 | 0 | 0 |
| $0.00 | 0 | 0 | $57.00 | $16.34 | 0 | 0 |
| $0.00 | 0 | 0 | $58.00 | $17.34 | 0 | 0 |
| $0.00 | 0 | 2 | $60.00 | $19.34 | 0 | 0 |
Oct 9, 2026 (44个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $15.00 | 0 | 11 | $25.00 | $0.00 | 0 | 0 |
| $10.00 | 0 | 7 | $30.00 | $0.00 | 0 | 0 |
| $9.00 | 0 | 5 | $31.00 | $0.00 | 0 | 0 |
| $8.00 | 0 | 15 | $32.00 | $0.00 | 0 | 2 |
| $7.00 | 0 | 16 | $33.00 | $0.00 | 0 | 1 |
| $6.00 | 0 | 6 | $34.00 | $0.00 | 0 | 1 |
| $5.01 | 0 | 4 | $35.00 | $0.00 | 0 | 6 |
| $4.01 | 0 | 14 | $36.00 | $0.00 | 0 | 53 |
| $4.36 | 1 | 4 | $36.50 | $0.00 | 0 | 0 |
| $3.93 | 1 | 10 | $37.00 | $0.00 | 0 | 34 |
| $2.51 | 0 | 7 | $37.50 | $0.00 | 0 | 41 |
| $2.86 | 120 | 257 | $38.00 | $0.01 | 0 | 141 |
| $2.32 | 1 | 16 | $38.50 | $0.01 | 66 | 204 |
| $2.07 | 17 | 52 | $39.00 | $0.01 | 9 | 327 |
| $1.27 | 8 | 382 | $39.50 | $0.04 | 1 | 207 |
| $0.81 | 11 | 251 | $40.00 | $0.02 | 19 | 307 |
| $0.39 | 131 | 337 | $40.50 | $0.11 | 26 | 84 |
| $0.14 | 73 | 832 | $41.00 | $0.36 | 14 | 94 |
| $0.02 | 244 | 831 | $41.50 | $1.53 | 0 | 28 |
| $0.01 | 32 | 2,140 | $42.00 | $2.02 | 0 | 2 |
| $0.01 | 1 | 409 | $42.50 | $2.51 | 0 | 0 |
| $0.01 | 1 | 247 | $43.00 | $3.01 | 0 | 0 |
| $0.00 | 0 | 386 | $43.50 | $3.51 | 0 | 1 |
| $0.00 | 0 | 387 | $44.00 | $4.01 | 0 | 5 |
| $0.00 | 0 | 143 | $44.50 | $4.51 | 0 | 0 |
| $0.00 | 0 | 1,757 | $45.00 | $3.96 | 2 | 2 |
| $0.00 | 0 | 84 | $45.50 | $5.51 | 0 | 1 |
| $0.00 | 0 | 392 | $46.00 | $5.01 | 2 | 6 |
| $0.00 | 0 | 108 | $46.50 | $6.51 | 0 | 0 |
| $0.00 | 0 | 936 | $47.00 | $5.95 | 1 | 3 |
| $0.00 | 0 | 128 | $47.50 | $7.51 | 0 | 1 |
| $0.00 | 0 | 105 | $48.00 | $8.01 | 0 | 2 |
| $0.00 | 0 | 5 | $48.50 | $8.51 | 0 | 3 |
| $0.00 | 0 | 74 | $49.00 | $9.01 | 0 | 2 |
| $0.00 | 0 | 128 | $50.00 | $10.01 | 0 | 0 |
| $0.00 | 0 | 39 | $51.00 | $11.01 | 0 | 0 |
| $0.00 | 0 | 11 | $52.00 | $12.01 | 0 | 0 |
| $0.00 | 0 | 1 | $53.00 | $13.01 | 0 | 0 |
| $0.00 | 0 | 4 | $54.00 | $14.01 | 0 | 0 |
| $0.00 | 0 | 22 | $55.00 | $15.01 | 0 | 0 |
| $0.00 | 0 | 0 | $56.00 | $16.01 | 0 | 0 |
| $0.00 | 0 | 0 | $57.00 | $17.01 | 0 | 0 |
| $0.00 | 0 | 0 | $58.00 | $18.01 | 0 | 0 |
| $0.00 | 0 | 1 | $60.00 | $20.01 | 0 | 0 |
Oct 16, 2026 (50个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $21.72 | 5 | 8 | $18.00 | $0.00 | 0 | 11 |
| $18.89 | 0 | 5 | $20.00 | $0.00 | 0 | 453 |
| $15.89 | 0 | 7 | $23.00 | $0.00 | 0 | 378 |
| $15.20 | 5 | 132 | $25.00 | $0.00 | 0 | 1,157 |
| $14.20 | 13 | 15 | $26.00 | $0.00 | 0 | 100 |
| $13.12 | 8 | 13 | $27.00 | $0.00 | 0 | 101 |
| $10.89 | 0 | 6 | $28.00 | $0.00 | 0 | 58 |
| $9.89 | 0 | 2 | $29.00 | $0.00 | 0 | 154 |
| $9.94 | 16 | 78 | $30.00 | $0.00 | 0 | 7,898 |
| $9.20 | 9 | 90 | $31.00 | $0.00 | 0 | 859 |
| $8.39 | 11 | 21 | $32.00 | $0.00 | 0 | 2,137 |
| $7.47 | 29 | 1,159 | $33.00 | $0.00 | 0 | 602 |
| $6.55 | 6 | 2,231 | $34.00 | $0.00 | 0 | 855 |
| $5.14 | 16 | 603 | $35.00 | $0.02 | 8 | 2,987 |
| $3.95 | 3 | 476 | $36.00 | $0.02 | 0 | 2,441 |
| $3.02 | 29 | 149 | $37.00 | $0.02 | 6 | 683 |
| $2.65 | 2 | 11 | $37.50 | $0.01 | 82 | 92 |
| $2.46 | 129 | 171 | $38.00 | $0.01 | 50 | 1,571 |
| $1.99 | 31 | 18 | $38.50 | $0.01 | 5 | 202 |
| $1.65 | 120 | 355 | $39.00 | $0.06 | 91 | 682 |
| $1.00 | 52 | 159 | $39.50 | $0.22 | 3 | 394 |
| $0.72 | 176 | 2,189 | $40.00 | $0.18 | 295 | 5,896 |
| $0.35 | 195 | 322 | $40.50 | $0.41 | 12 | 360 |
| $0.19 | 266 | 1,990 | $41.00 | $0.89 | 52 | 1,733 |
| $0.07 | 1,200 | 2,618 | $41.50 | $1.37 | 52 | 56 |
| $0.03 | 653 | 3,497 | $42.00 | $1.88 | 11 | 723 |
| $0.01 | 28 | 1,170 | $42.50 | $3.64 | 0 | 308 |
| $0.01 | 46 | 2,829 | $43.00 | $2.50 | 520 | 454 |
| $0.03 | 53 | 861 | $43.50 | $3.40 | 34 | 22 |
| $0.01 | 31 | 3,314 | $44.00 | $3.85 | 147 | 98 |
| $0.01 | 10 | 77 | $44.50 | $5.63 | 0 | 1 |
| $0.02 | 37 | 5,221 | $45.00 | $5.52 | 338 | 219 |
| $0.00 | 0 | 217 | $45.50 | $6.63 | 0 | 1 |
| $0.01 | 1 | 6,633 | $46.00 | $7.13 | 0 | 2 |
| $0.00 | 0 | 228 | $46.50 | $7.63 | 0 | 0 |
| $0.01 | 3 | 709 | $47.00 | $8.13 | 0 | 0 |
| $0.01 | 11 | 49 | $47.50 | $7.98 | 1 | 0 |
| $0.01 | 9 | 6,312 | $48.00 | $8.41 | 2 | 4 |
| $0.01 | 2 | 58 | $48.50 | $8.85 | 1 | 1 |
| $0.01 | 3 | 617 | $49.00 | $9.29 | 1 | 2 |
| $0.01 | 5 | 8,805 | $50.00 | $11.13 | 0 | 0 |
| $0.00 | 0 | 7 | $51.00 | $12.13 | 0 | 0 |
| $0.00 | 0 | 63 | $52.00 | $13.13 | 0 | 0 |
| $0.00 | 0 | 1 | $53.00 | $14.13 | 0 | 0 |
| $0.01 | 3 | 10,024 | $55.00 | $16.13 | 0 | 0 |
| $0.00 | 0 | 12,258 | $60.00 | $21.13 | 0 | 0 |
| $0.00 | 0 | 324 | $65.00 | $26.13 | 0 | 0 |
| $0.00 | 0 | 181 | $70.00 | $31.13 | 0 | 0 |
| $0.00 | 0 | 5,310 | $75.00 | $36.13 | 0 | 0 |
| $0.00 | 0 | 116 | $80.00 | $41.12 | 0 | 0 |
Oct 23, 2026 (42个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $13.64 | 2 | 2 | $25.00 | $0.00 | 0 | 0 |
| $10.53 | 1 | 10 | $29.00 | $0.00 | 0 | 15 |
| $9.53 | 1 | 10 | $30.00 | $0.00 | 0 | 15 |
| $9.76 | 0 | 16 | $31.00 | $0.01 | 1 | 1 |
| $8.76 | 0 | 16 | $32.00 | $0.01 | 1 | 6 |
| $6.52 | 1 | 6 | $33.00 | $0.00 | 0 | 5 |
| $5.51 | 2 | 3 | $34.00 | $0.00 | 0 | 27 |
| $3.52 | 14 | 50 | $35.00 | $0.01 | 0 | 4 |
| $2.60 | 1 | 8 | $36.00 | $0.03 | 0 | 138 |
| $4.29 | 0 | 0 | $36.50 | $0.05 | 2 | 1 |
| $1.62 | 2 | 13 | $37.00 | $0.04 | 2 | 263 |
| $1.13 | 2 | 11 | $37.50 | $0.12 | 9 | 113 |
| $0.80 | 94 | 180 | $38.00 | $0.14 | 87 | 347 |
| $0.49 | 50 | 42 | $38.50 | $0.37 | 120 | 170 |
| $0.25 | 197 | 274 | $39.00 | $0.66 | 386 | 1,080 |
| $0.11 | 27 | 69 | $39.50 | $1.13 | 211 | 353 |
| $0.04 | 179 | 463 | $40.00 | $1.52 | 46 | 1,148 |
| $0.01 | 172 | 579 | $40.50 | $2.03 | 114 | 85 |
| $0.03 | 176 | 506 | $41.00 | $2.33 | 459 | 350 |
| $0.01 | 66 | 238 | $41.50 | $2.80 | 205 | 0 |
| $0.02 | 80 | 4,013 | $42.00 | $3.51 | 130 | 0 |
| $0.01 | 12 | 1,230 | $42.50 | $3.05 | 28 | 0 |
| $0.01 | 6 | 656 | $43.00 | $4.30 | 32 | 1 |
| $0.02 | 0 | 177 | $43.50 | $2.76 | 0 | 0 |
| $0.02 | 2 | 214 | $44.00 | $5.64 | 2 | 1 |
| $0.01 | 0 | 35 | $44.50 | $6.07 | 3 | 2 |
| $0.01 | 1 | 692 | $45.00 | $6.53 | 3 | 2 |
| $0.00 | 0 | 2 | $45.50 | $7.15 | 5 | 1 |
| $0.01 | 3 | 553 | $46.00 | $7.61 | 3 | 4 |
| $0.00 | 0 | 38 | $47.00 | $6.24 | 0 | 0 |
| $0.00 | 0 | 483 | $48.00 | $7.24 | 0 | 0 |
| $0.00 | 0 | 92 | $49.00 | $8.24 | 0 | 0 |
| $0.02 | 1 | 1,027 | $50.00 | $11.54 | 3 | 0 |
| $0.00 | 0 | 3 | $51.00 | $12.19 | 1 | 1 |
| $0.00 | 0 | 1 | $52.00 | $11.24 | 0 | 0 |
| $0.00 | 0 | 0 | $53.00 | $12.24 | 0 | 0 |
| $0.00 | 0 | 0 | $54.00 | $13.24 | 0 | 0 |
| $0.00 | 0 | 33 | $55.00 | $14.24 | 0 | 0 |
| $0.00 | 0 | 0 | $56.00 | $17.27 | 3 | 0 |
| $0.00 | 0 | 0 | $57.00 | $18.20 | 3 | 3 |
| $0.00 | 0 | 0 | $58.00 | $17.24 | 0 | 0 |
| $0.00 | 0 | 0 | $60.00 | $19.24 | 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 | |
| $13.42 | 2 | 0 | $25.00 | $0.00 | 0 | 0 |
| $9.35 | 1 | 0 | $29.00 | $0.00 | 0 | 0 |
| $8.20 | 11 | 19 | $30.00 | $0.00 | 0 | 1 |
| $7.14 | 1 | 0 | $31.00 | $0.00 | 0 | 0 |
| $6.12 | 2 | 0 | $32.00 | $0.00 | 0 | 1 |
| $5.20 | 1 | 1 | $33.00 | $0.01 | 0 | 1 |
| $4.27 | 1 | 6 | $34.00 | $0.02 | 5 | 8 |
| $3.35 | 1 | 3 | $35.00 | $0.05 | 32 | 74 |
| $2.17 | 10 | 4 | $36.00 | $0.11 | 142 | 839 |
| $2.05 | 22 | 3 | $36.50 | $0.17 | 29 | 19 |
| $1.45 | 21 | 7 | $37.00 | $0.28 | 188 | 1,852 |
| $1.24 | 191 | 6 | $37.50 | $0.44 | 28 | 192 |
| $0.90 | 298 | 59 | $38.00 | $0.62 | 15 | 451 |
| $0.61 | 55 | 144 | $38.50 | $0.88 | 39 | 183 |
| $0.42 | 425 | 127 | $39.00 | $1.22 | 84 | 462 |
| $0.30 | 221 | 66 | $39.50 | $1.51 | 85 | 80 |
| $0.19 | 8,643 | 1,417 | $40.00 | $1.91 | 39 | 304 |
| $0.16 | 126 | 676 | $40.50 | $2.35 | 12 | 29 |
| $0.07 | 93 | 539 | $41.00 | $2.76 | 6 | 50 |
| $0.04 | 15 | 79 | $41.50 | $3.24 | 1 | 8 |
| $0.03 | 96 | 1,142 | $42.00 | $3.66 | 2 | 60 |
| $0.02 | 1 | 146 | $42.50 | $4.42 | 0 | 1 |
| $0.02 | 22 | 2,811 | $43.00 | $4.85 | 5 | 54 |
| $0.02 | 0 | 47 | $43.50 | $5.30 | 2 | 22 |
| $0.01 | 107 | 242 | $44.00 | $6.50 | 2 | 1 |
| $0.02 | 0 | 107 | $44.50 | $6.40 | 0 | 1 |
| $0.01 | 21 | 1,998 | $45.00 | $7.40 | 12 | 0 |
| $0.01 | 0 | 3 | $45.50 | $7.54 | 2 | 0 |
| $0.03 | 10 | 58 | $46.00 | $7.97 | 3 | 0 |
| $0.02 | 1 | 331 | $47.00 | $8.93 | 4 | 0 |
| $0.01 | 0 | 48 | $48.00 | $10.30 | 3 | 0 |
| $0.00 | 0 | 18 | $49.00 | $10.88 | 0 | 0 |
| $0.00 | 0 | 677 | $50.00 | $11.88 | 0 | 0 |
| $0.00 | 0 | 437 | $51.00 | $13.06 | 2 | 0 |
| $0.00 | 0 | 2 | $52.00 | $13.99 | 2 | 0 |
| $0.00 | 0 | 18 | $53.00 | $15.13 | 1 | 0 |
| $0.00 | 0 | 1 | $54.00 | $16.16 | 4 | 0 |
| $0.03 | 31 | 31 | $55.00 | $17.10 | 3 | 0 |
| $0.00 | 0 | 10 | $60.00 | $21.87 | 0 | 0 |
Nov 6, 2026 (41个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $13.14 | 0 | 0 | $25.00 | $0.01 | 77 | 2 |
| $9.14 | 0 | 0 | $29.00 | $0.00 | 0 | 0 |
| $8.14 | 0 | 2 | $30.00 | $0.00 | 0 | 6 |
| $7.15 | 0 | 0 | $31.00 | $0.00 | 0 | 0 |
| $6.16 | 0 | 0 | $32.00 | $0.01 | 0 | 0 |
| $5.51 | 1 | 1 | $33.00 | $0.10 | 1 | 15 |
| $4.24 | 0 | 1 | $34.00 | $0.36 | 40 | 12 |
| $3.38 | 0 | 29 | $35.00 | $0.15 | 10 | 40 |
| $2.95 | 0 | 0 | $35.50 | $0.31 | 2 | 0 |
| $2.52 | 0 | 0 | $36.00 | $0.32 | 10 | 864 |
| $2.20 | 0 | 0 | $36.50 | $0.41 | 11 | 0 |
| $1.87 | 0 | 8 | $37.00 | $0.60 | 3 | 55 |
| $1.23 | 2 | 3 | $37.50 | $0.68 | 7 | 6 |
| $1.08 | 5 | 20 | $38.00 | $1.04 | 1 | 85 |
| $0.97 | 14 | 7 | $38.50 | $1.37 | 0 | 18 |
| $0.78 | 153 | 71 | $39.00 | $1.53 | 2 | 161 |
| $0.42 | 24 | 34 | $39.50 | $1.77 | 72 | 0 |
| $0.44 | 76 | 319 | $40.00 | $2.15 | 82 | 67 |
| $0.32 | 14 | 27 | $40.50 | $2.71 | 0 | 1 |
| $0.28 | 142 | 68 | $41.00 | $3.14 | 0 | 147 |
| $0.19 | 486 | 3 | $41.50 | $3.57 | 0 | 0 |
| $0.14 | 18 | 212 | $42.00 | $4.03 | 1 | 18 |
| $0.11 | 2 | 21 | $42.50 | $4.47 | 0 | 0 |
| $0.08 | 12 | 68 | $43.00 | $4.96 | 0 | 2 |
| $0.08 | 5 | 9 | $43.50 | $5.45 | 0 | 0 |
| $0.11 | 1 | 127 | $44.00 | $5.94 | 0 | 6 |
| $0.04 | 3 | 16 | $44.50 | $6.43 | 0 | 0 |
| $0.03 | 172 | 272 | $45.00 | $6.93 | 0 | 19 |
| $0.07 | 0 | 3 | $45.50 | $7.42 | 0 | 0 |
| $0.07 | 0 | 43 | $46.00 | $7.91 | 0 | 2 |
| $0.06 | 0 | 0 | $46.50 | $8.41 | 0 | 0 |
| $0.06 | 0 | 2 | $47.00 | $8.90 | 0 | 0 |
| $0.26 | 1 | 1 | $48.00 | $9.90 | 0 | 0 |
| $0.01 | 1 | 2 | $49.00 | $10.89 | 0 | 0 |
| $0.04 | 0 | 4 | $50.00 | $11.88 | 0 | 0 |
| $0.03 | 0 | 0 | $51.00 | $12.88 | 0 | 0 |
| $0.02 | 0 | 0 | $52.00 | $13.87 | 0 | 0 |
| $0.02 | 0 | 0 | $53.00 | $14.86 | 0 | 0 |
| $0.01 | 0 | 0 | $54.00 | $15.86 | 0 | 0 |
| $0.01 | 0 | 0 | $55.00 | $16.86 | 0 | 0 |
| $0.00 | 0 | 0 | $60.00 | $21.86 | 0 | 0 |
Nov 13, 2026 (41个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $13.28 | 0 | 0 | $25.00 | $0.02 | 0 | 0 |
| $9.32 | 0 | 0 | $29.00 | $0.06 | 0 | 5 |
| $8.08 | 1 | 1 | $30.00 | $0.07 | 0 | 5 |
| $7.36 | 0 | 0 | $31.00 | $0.09 | 0 | 0 |
| $6.40 | 0 | 0 | $32.00 | $0.06 | 66 | 14 |
| $5.45 | 0 | 0 | $33.00 | $0.18 | 0 | 5 |
| $4.51 | 0 | 0 | $34.00 | $0.26 | 1 | 37 |
| $3.74 | 0 | 27 | $35.00 | $0.38 | 7 | 45 |
| $0.00 | 0 | 0 | $35.50 | $0.00 | 0 | 0 |
| $2.96 | 0 | 0 | $36.00 | $0.61 | 3 | 69 |
| $0.00 | 0 | 0 | $36.50 | $0.00 | 0 | 0 |
| $2.37 | 0 | 0 | $37.00 | $0.95 | 10 | 50 |
| $0.00 | 0 | 0 | $37.50 | $0.00 | 0 | 0 |
| $1.67 | 100 | 1 | $38.00 | $1.44 | 3 | 249 |
| $0.00 | 0 | 0 | $38.50 | $0.00 | 0 | 0 |
| $1.22 | 15 | 48 | $39.00 | $1.90 | 17 | 54 |
| $0.00 | 0 | 0 | $39.50 | $0.00 | 0 | 0 |
| $0.84 | 58 | 74 | $40.00 | $2.55 | 6 | 193 |
| $0.00 | 0 | 0 | $40.50 | $0.00 | 0 | 0 |
| $0.62 | 20 | 710 | $41.00 | $3.30 | 0 | 1,427 |
| $0.00 | 0 | 0 | $41.50 | $0.00 | 0 | 0 |
| $0.42 | 18 | 1,780 | $42.00 | $4.09 | 0 | 49 |
| $0.00 | 0 | 0 | $42.50 | $0.00 | 0 | 0 |
| $0.25 | 16 | 84 | $43.00 | $5.03 | 0 | 0 |
| $0.00 | 0 | 0 | $43.50 | $0.00 | 0 | 0 |
| $0.20 | 3 | 259 | $44.00 | $5.98 | 0 | 2 |
| $0.00 | 0 | 0 | $44.50 | $0.00 | 0 | 0 |
| $0.15 | 38 | 79 | $45.00 | $6.93 | 0 | 31 |
| $0.00 | 0 | 0 | $45.50 | $0.00 | 0 | 0 |
| $0.09 | 5 | 39 | $46.00 | $7.89 | 0 | 0 |
| $0.00 | 0 | 0 | $46.50 | $0.00 | 0 | 0 |
| $0.07 | 0 | 57 | $47.00 | $8.86 | 0 | 15 |
| $0.04 | 0 | 6 | $48.00 | $9.86 | 0 | 0 |
| $0.02 | 0 | 3 | $49.00 | $10.86 | 0 | 0 |
| $0.01 | 0 | 6 | $50.00 | $11.86 | 0 | 0 |
| $0.01 | 0 | 3 | $51.00 | $12.86 | 0 | 0 |
| $0.01 | 0 | 0 | $52.00 | $13.86 | 0 | 0 |
| $0.00 | 0 | 0 | $53.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $54.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $55.00 | $16.86 | 0 | 0 |
| $0.00 | 0 | 0 | $60.00 | $21.86 | 0 | 0 |
Nov 20, 2026 (39个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $15.24 | 0 | 2 | $23.00 | $0.00 | 0 | 0 |
| $13.25 | 0 | 0 | $25.00 | $0.02 | 260 | 0 |
| $12.25 | 0 | 0 | $26.00 | $0.01 | 0 | 0 |
| $11.26 | 0 | 0 | $27.00 | $0.01 | 0 | 0 |
| $10.27 | 0 | 1 | $28.00 | $0.02 | 0 | 1 |
| $9.28 | 0 | 4 | $29.00 | $0.03 | 0 | 0 |
| $8.75 | 2 | 4 | $30.00 | $0.04 | 0 | 128 |
| $7.32 | 0 | 0 | $31.00 | $0.06 | 2 | 13 |
| $6.40 | 0 | 5 | $32.00 | $0.14 | 0 | 28 |
| $5.48 | 0 | 1 | $33.00 | $0.19 | 92 | 13 |
| $4.60 | 1 | 0 | $34.00 | $0.35 | 10 | 63 |
| $3.83 | 0 | 25 | $35.00 | $0.55 | 15 | 1,779 |
| $3.12 | 0 | 15 | $36.00 | $0.75 | 2 | 413 |
| $2.32 | 1 | 125 | $37.00 | $1.11 | 1 | 250 |
| $2.19 | 0 | 12 | $37.50 | $1.32 | 10 | 26 |
| $1.85 | 12 | 140 | $38.00 | $1.46 | 19 | 1,282 |
| $1.68 | 0 | 20 | $38.50 | $1.91 | 0 | 32 |
| $1.43 | 49 | 1,277 | $39.00 | $2.25 | 8 | 812 |
| $1.20 | 6 | 22 | $39.50 | $2.65 | 3 | 25 |
| $1.05 | 54 | 1,588 | $40.00 | $2.57 | 1 | 1,060 |
| $0.91 | 1 | 91 | $40.50 | $3.14 | 0 | 127 |
| $0.71 | 106 | 2,601 | $41.00 | $3.66 | 5 | 542 |
| $0.62 | 0 | 51 | $41.50 | $3.86 | 0 | 5 |
| $0.52 | 109 | 1,211 | $42.00 | $4.35 | 3 | 204 |
| $0.46 | 10 | 296 | $42.50 | $4.71 | 0 | 0 |
| $0.37 | 24 | 597 | $43.00 | $5.14 | 0 | 125 |
| $0.29 | 1 | 31 | $43.50 | $5.58 | 0 | 0 |
| $0.24 | 16 | 5,496 | $44.00 | $5.77 | 2 | 99 |
| $0.25 | 0 | 65 | $44.50 | $6.51 | 0 | 0 |
| $0.17 | 252 | 1,836 | $45.00 | $6.97 | 0 | 63 |
| $0.18 | 0 | 3 | $45.50 | $7.44 | 0 | 0 |
| $0.12 | 39 | 483 | $46.00 | $7.91 | 0 | 36 |
| $0.08 | 2 | 422 | $47.00 | $8.89 | 0 | 17 |
| $0.06 | 4 | 296 | $48.00 | $9.87 | 0 | 6 |
| $0.06 | 0 | 81 | $49.00 | $10.86 | 0 | 2 |
| $0.04 | 2 | 749 | $50.00 | $11.86 | 0 | 0 |
| $0.02 | 3 | 234 | $55.00 | $16.86 | 0 | 0 |
| $0.02 | 0 | 60 | $60.00 | $21.86 | 0 | 0 |
| $0.01 | 0 | 6 | $65.00 | $26.86 | 0 | 0 |
期权链仅覆盖最近9个到期日——绝大部分散户成交量集中于此。数据截至2026-10-27 12:43，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 2026-10-27 04:00:15 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
巴里克矿业 讨论区 0 条评论