黑莓
BB
8.06
-0.64
-7.36%
黑莓
US · BB
#2034 按市值排名
上市于 1970
8.06
-0.64
-7.36%
实时 - 追踪5344个代码 - 心跳于520秒前
· 2026-10-16 19:58
✦ 今日期权资金流向
看涨占优
19402 9021
■ 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 2.2 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57.84%——对应一个标准差的波动区间大约为$6.79–$9.33。
期权隐含区间（约68%概率），27天
$6.79现价 $8.06$9.33
分析师目标价区间（约12个月）
$9.00均值 $11.13$13.00
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 $9.00 | 看涨 | $0.03 | 5,715 | 5,216 | 119.47% |
| Oct 9 $9.00 | 看跌 | $0.38 | 4,723 | 5,456 | 173.00% |
| Oct 9 $9.50 | 看涨 | $0.01 | 3,966 | 9,668 | 155.85% |
| Oct 9 $8.50 | 看涨 | $0.23 | 1,496 | 2,118 | 153.70% |
| Oct 9 $8.50 | 看跌 | $0.07 | 1,258 | 1,376 | 107.91% |
| Oct 23 $9.00 | 看涨 | $0.04 | 928 | 2,523 | 63.97% |
| Oct 16 $8.50 | 看涨 | $0.01 | 824 | 3,457 | 79.82% |
| Oct 30 $7.50 | 看跌 | $0.13 | 718 | 112 | 56.26% |
| Oct 23 $8.50 | 看涨 | $0.10 | 697 | 1,162 | 60.45% |
| Oct 16 $8.00 | 看涨 | $0.36 | 612 | 5,107 | 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 9, 2026 (26个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $6.70 | 10 | 21 | $2.00 | $0.01 | 1 | 8 |
| $5.70 | 66 | 38 | $3.00 | $0.04 | 2 | 98 |
| $5.20 | 24 | 99 | $3.50 | $0.01 | 1 | 5 |
| $4.60 | 61 | 105 | $4.00 | $0.00 | 0 | 206 |
| $4.20 | 24 | 37 | $4.50 | $0.27 | 1 | 1 |
| $3.70 | 13 | 27 | $5.00 | $0.00 | 0 | 0 |
| $3.15 | 22 | 43 | $5.50 | $0.31 | 1 | 14 |
| $2.70 | 44 | 58 | $6.00 | $0.11 | 2 | 4 |
| $2.26 | 15 | 28 | $6.50 | $0.00 | 0 | 37 |
| $1.62 | 61 | 173 | $7.00 | $0.01 | 14 | 1,012 |
| $1.11 | 20 | 160 | $7.50 | $0.01 | 26 | 734 |
| $0.70 | 110 | 546 | $8.00 | $0.01 | 41 | 380 |
| $0.23 | 1,496 | 2,118 | $8.50 | $0.07 | 1,258 | 1,376 |
| $0.03 | 5,715 | 5,216 | $9.00 | $0.38 | 4,723 | 5,456 |
| $0.01 | 3,966 | 9,668 | $9.50 | $1.02 | 172 | 1,181 |
| $0.01 | 506 | 7,144 | $10.00 | $1.31 | 132 | 85 |
| $0.01 | 0 | 1,524 | $10.50 | $1.74 | 0 | 6 |
| $0.01 | 2 | 1,876 | $11.00 | $2.08 | 2 | 3 |
| $0.00 | 0 | 152 | $11.50 | $2.73 | 0 | 5 |
| $0.01 | 20 | 355 | $12.00 | $3.28 | 2 | 2 |
| $0.00 | 0 | 72 | $12.50 | $3.95 | 2 | 4 |
| $0.00 | 0 | 513 | $13.00 | $4.35 | 2 | 2 |
| $0.00 | 0 | 2 | $13.50 | $4.78 | 1 | 1 |
| $0.00 | 0 | 11 | $14.00 | $5.23 | 0 | 5 |
| $0.00 | 0 | 0 | $15.00 | $6.23 | 0 | 2 |
| $0.00 | 0 | 10 | $16.00 | $7.23 | 0 | 1 |
Oct 16, 2026 (28个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $7.70 | 0 | 167 | $1.00 | $0.01 | 1 | 354 |
| $6.35 | 13 | 243 | $2.00 | $0.00 | 0 | 41 |
| $5.40 | 10 | 223 | $3.00 | $0.69 | 1 | 3 |
| $4.89 | 1 | 126 | $3.50 | $0.74 | 1 | 2 |
| $4.44 | 2 | 86 | $4.00 | $0.00 | 0 | 1 |
| $3.89 | 1 | 118 | $4.50 | $0.00 | 0 | 2 |
| $3.43 | 154 | 232 | $5.00 | $0.00 | 0 | 423 |
| $2.83 | 36 | 67 | $5.50 | $0.00 | 0 | 2 |
| $2.38 | 37 | 133 | $6.00 | $0.01 | 0 | 408 |
| $1.99 | 1 | 72 | $6.50 | $0.01 | 0 | 66 |
| $1.46 | 10 | 303 | $7.00 | $0.01 | 0 | 1,396 |
| $0.93 | 13 | 454 | $7.50 | $0.01 | 0 | 391 |
| $0.36 | 612 | 5,107 | $8.00 | $0.01 | 202 | 10,619 |
| $0.01 | 824 | 3,457 | $8.50 | $0.13 | 340 | 2,653 |
| $0.01 | 339 | 20,300 | $9.00 | $0.61 | 30 | 3,868 |
| $0.01 | 6 | 3,340 | $9.50 | $0.81 | 0 | 85 |
| $0.01 | 2 | 7,111 | $10.00 | $1.59 | 5 | 88 |
| $0.01 | 1 | 13,986 | $10.50 | $1.80 | 0 | 1 |
| $0.00 | 0 | 2,535 | $11.00 | $2.54 | 2 | 4 |
| $0.00 | 0 | 334 | $11.50 | $2.80 | 0 | 4 |
| $0.00 | 0 | 3,374 | $12.00 | $3.30 | 0 | 4 |
| $0.00 | 0 | 137 | $12.50 | $3.80 | 0 | 2 |
| $0.00 | 0 | 310 | $13.00 | $4.64 | 12 | 3 |
| $0.00 | 0 | 14 | $13.50 | $5.09 | 14 | 6 |
| $0.00 | 0 | 313 | $14.00 | $5.55 | 1 | 4 |
| $0.00 | 0 | 336 | $15.00 | $6.57 | 1 | 0 |
| $0.00 | 0 | 1,306 | $16.00 | $7.49 | 1 | 2 |
| $0.00 | 0 | 427 | $17.00 | $8.30 | 0 | 0 |
Oct 23, 2026 (26个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $6.15 | 9 | 13 | $2.00 | $0.04 | 17 | 43 |
| $5.37 | 1 | 6 | $3.00 | $0.53 | 1 | 11 |
| $5.00 | 1 | 41 | $3.50 | $0.00 | 0 | 0 |
| $4.27 | 1 | 9 | $4.00 | $0.00 | 0 | 0 |
| $3.84 | 1 | 34 | $4.50 | $0.00 | 0 | 0 |
| $3.74 | 0 | 53 | $5.00 | $0.00 | 0 | 10 |
| $3.24 | 0 | 1 | $5.50 | $0.00 | 0 | 17 |
| $2.74 | 0 | 2 | $6.00 | $0.00 | 0 | 40 |
| $2.24 | 0 | 1 | $6.50 | $0.00 | 0 | 399 |
| $1.74 | 0 | 91 | $7.00 | $0.03 | 1 | 55 |
| $0.62 | 76 | 86 | $7.50 | $0.06 | 30 | 1,511 |
| $0.28 | 297 | 183 | $8.00 | $0.24 | 551 | 3,710 |
| $0.10 | 697 | 1,162 | $8.50 | $0.55 | 224 | 700 |
| $0.04 | 928 | 2,523 | $9.00 | $0.94 | 55 | 750 |
| $0.02 | 130 | 1,707 | $9.50 | $1.41 | 1 | 23 |
| $0.02 | 39 | 2,082 | $10.00 | $1.62 | 2 | 15 |
| $0.01 | 76 | 305 | $10.50 | $2.38 | 2 | 2 |
| $0.00 | 0 | 406 | $11.00 | $2.30 | 0 | 1 |
| $0.01 | 1 | 81 | $11.50 | $2.80 | 0 | 3 |
| $0.00 | 0 | 501 | $12.00 | $3.81 | 1 | 1 |
| $0.00 | 0 | 44 | $12.50 | $3.80 | 0 | 0 |
| $0.00 | 0 | 43 | $13.00 | $4.30 | 0 | 0 |
| $0.00 | 0 | 47 | $13.50 | $5.39 | 1 | 1 |
| $0.00 | 0 | 29 | $14.00 | $5.30 | 0 | 0 |
| $0.00 | 0 | 6 | $15.00 | $6.30 | 0 | 0 |
| $0.00 | 0 | 0 | $16.00 | $7.82 | 1 | 5 |
Oct 30, 2026 (26个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $6.10 | 4 | 177 | $2.00 | $0.00 | 0 | 0 |
| $5.50 | 1 | 189 | $3.00 | $0.00 | 0 | 0 |
| $5.01 | 2 | 47 | $3.50 | $0.00 | 0 | 0 |
| $4.43 | 3 | 38 | $4.00 | $0.00 | 0 | 0 |
| $4.29 | 0 | 12 | $4.50 | $0.00 | 0 | 0 |
| $3.79 | 0 | 0 | $5.00 | $0.00 | 0 | 0 |
| $3.29 | 0 | 3 | $5.50 | $0.00 | 0 | 4 |
| $2.15 | 1 | 1 | $6.00 | $0.00 | 0 | 63 |
| $2.30 | 0 | 50 | $6.50 | $0.01 | 0 | 176 |
| $1.48 | 1 | 72 | $7.00 | $0.03 | 0 | 138 |
| $1.38 | 0 | 64 | $7.50 | $0.13 | 718 | 112 |
| $0.41 | 82 | 212 | $8.00 | $0.35 | 50 | 216 |
| $0.21 | 112 | 608 | $8.50 | $0.64 | 9 | 1,200 |
| $0.10 | 391 | 2,503 | $9.00 | $0.76 | 10 | 631 |
| $0.04 | 56 | 2,450 | $9.50 | $0.84 | 0 | 11 |
| $0.03 | 78 | 855 | $10.00 | $1.32 | 0 | 2 |
| $0.02 | 27 | 2,444 | $10.50 | $1.81 | 0 | 1 |
| $0.02 | 30 | 777 | $11.00 | $2.30 | 0 | 2 |
| $0.01 | 4 | 340 | $11.50 | $2.80 | 0 | 0 |
| $0.09 | 4 | 364 | $12.00 | $3.30 | 0 | 2 |
| $0.02 | 15 | 57 | $12.50 | $3.80 | 0 | 2 |
| $0.07 | 4 | 130 | $13.00 | $4.30 | 0 | 1 |
| $0.02 | 6 | 10 | $13.50 | $4.80 | 0 | 1 |
| $0.05 | 3 | 15 | $14.00 | $5.30 | 0 | 3 |
| $0.00 | 0 | 18 | $15.00 | $6.30 | 0 | 0 |
| $0.00 | 0 | 4 | $16.00 | $7.30 | 0 | 0 |
Nov 6, 2026 (26个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $0.00 | 0 | 0 | $2.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $3.00 | $0.00 | 0 | 0 |
| $4.77 | 47 | 107 | $3.50 | $0.00 | 0 | 0 |
| $5.35 | 42 | 86 | $4.00 | $0.00 | 0 | 0 |
| $4.26 | 0 | 1 | $4.50 | $0.01 | 0 | 0 |
| $3.77 | 0 | 1 | $5.00 | $0.01 | 0 | 0 |
| $3.28 | 0 | 1 | $5.50 | $0.02 | 0 | 0 |
| $2.79 | 0 | 0 | $6.00 | $0.03 | 0 | 0 |
| $2.31 | 0 | 0 | $6.50 | $0.09 | 2 | 20 |
| $1.18 | 450 | 13 | $7.00 | $0.07 | 0 | 5 |
| $1.36 | 0 | 54 | $7.50 | $0.21 | 18 | 158 |
| $0.49 | 22 | 270 | $8.00 | $0.42 | 8 | 75 |
| $0.31 | 44 | 211 | $8.50 | $0.68 | 6 | 264 |
| $0.17 | 86 | 2,108 | $9.00 | $1.10 | 8 | 54 |
| $0.10 | 16 | 212 | $9.50 | $0.99 | 0 | 1 |
| $0.10 | 2 | 710 | $10.00 | $1.39 | 0 | 29 |
| $0.05 | 1 | 138 | $10.50 | $1.87 | 0 | 3 |
| $0.03 | 8 | 464 | $11.00 | $2.36 | 0 | 0 |
| $0.08 | 0 | 24 | $11.50 | $2.84 | 0 | 1 |
| $0.07 | 0 | 22 | $12.00 | $3.33 | 0 | 0 |
| $0.06 | 0 | 2 | $12.50 | $3.82 | 0 | 1 |
| $0.05 | 0 | 15 | $13.00 | $4.31 | 0 | 0 |
| $0.04 | 0 | 4 | $13.50 | $4.81 | 0 | 0 |
| $0.03 | 0 | 7 | $14.00 | $5.30 | 0 | 0 |
| $0.02 | 0 | 6 | $15.00 | $6.30 | 0 | 0 |
| $0.00 | 0 | 0 | $16.00 | $0.00 | 0 | 0 |
Nov 13, 2026 (23个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $4.61 | 440 | 440 | $3.50 | $0.00 | 0 | 0 |
| $4.12 | 502 | 73 | $4.00 | $0.00 | 0 | 0 |
| $4.22 | 0 | 4 | $4.50 | $0.00 | 0 | 0 |
| $3.68 | 2 | 4 | $5.00 | $0.00 | 0 | 31 |
| $3.20 | 2 | 15 | $5.50 | $0.01 | 0 | 0 |
| $2.75 | 0 | 1 | $6.00 | $0.02 | 0 | 0 |
| $2.28 | 0 | 0 | $6.50 | $0.06 | 0 | 1 |
| $1.82 | 0 | 1 | $7.00 | $0.13 | 7 | 16 |
| $1.37 | 0 | 1 | $7.50 | $0.23 | 151 | 211 |
| $0.58 | 76 | 6 | $8.00 | $0.44 | 117 | 1,251 |
| $0.36 | 189 | 187 | $8.50 | $0.73 | 36 | 490 |
| $0.23 | 72 | 104 | $9.00 | $0.69 | 0 | 4 |
| $0.13 | 13 | 1,323 | $9.50 | $1.00 | 0 | 326 |
| $0.09 | 55 | 167 | $10.00 | $1.45 | 0 | 2 |
| $0.14 | 0 | 21 | $10.50 | $1.91 | 0 | 0 |
| $0.13 | 15 | 267 | $11.00 | $2.37 | 0 | 11 |
| $0.09 | 0 | 35 | $11.50 | $2.86 | 0 | 0 |
| $0.08 | 0 | 152 | $12.00 | $3.35 | 0 | 45 |
| $0.06 | 0 | 4 | $12.50 | $3.84 | 0 | 3 |
| $0.05 | 0 | 13 | $13.00 | $4.32 | 0 | 5 |
| $0.04 | 0 | 4 | $13.50 | $4.81 | 0 | 0 |
| $0.03 | 0 | 0 | $14.00 | $5.31 | 0 | 1 |
| $0.02 | 0 | 0 | $15.00 | $6.30 | 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 14:30，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 19:58:15 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
黑莓 讨论区 0 条评论