魔比眼科技
MBLY
7.22
-0.21
-2.83%
魔比眼科技
US · MBLY
#1887 按市值排名
上市于 2022
7.22
-0.21
-2.83%
实时 - 追踪5344个代码 - 心跳于7秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
1433 1098
■ 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64.97%——对应一个标准差的波动区间大约为$5.94–$8.50。
期权隐含区间（约68%概率），27天
$5.94现价 $7.22$8.50
分析师目标价区间（约12个月）
$6.95均值 $11.50$18.00
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 $7.00 | 看跌 | $0.17 | 731 | 426 | 70.35% |
| Oct 9 $7.50 | 看涨 | $0.02 | 310 | 707 | 136.09% |
| Oct 9 $7.00 | 看涨 | $0.12 | 270 | 14 | 168.23% |
| Oct 16 $7.50 | 看涨 | $0.03 | 253 | 562 | 155.75% |
| Oct 23 $7.50 | 看涨 | $0.11 | 235 | 485 | 56.01% |
| Oct 23 $8.00 | 看涨 | $0.04 | 121 | 439 | 65.13% |
| Oct 23 $7.50 | 看跌 | $0.50 | 100 | 256 | 76.98% |
| Oct 9 $7.00 | 看跌 | $0.05 | 91 | 573 | 99.47% |
| Oct 9 $7.50 | 看跌 | $0.48 | 75 | 1,347 | 0.00% |
| Oct 30 $7.00 | 看跌 | $0.39 | 27 | 67 | 91.00% |
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 (27个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $5.00 | 19 | 383 | $2.00 | $0.00 | 0 | 0 |
| $3.98 | 6 | 312 | $3.00 | $0.00 | 0 | 0 |
| $3.56 | 8 | 13 | $3.50 | $0.00 | 0 | 0 |
| $2.99 | 2 | 190 | $4.00 | $0.00 | 0 | 0 |
| $2.37 | 2 | 30 | $4.50 | $0.00 | 0 | 0 |
| $2.00 | 5 | 68 | $5.00 | $0.00 | 0 | 0 |
| $1.55 | 16 | 20 | $5.50 | $0.00 | 0 | 0 |
| $1.08 | 13 | 27 | $6.00 | $0.00 | 0 | 0 |
| $0.49 | 15 | 5 | $6.50 | $0.01 | 2 | 454 |
| $0.12 | 270 | 14 | $7.00 | $0.05 | 91 | 573 |
| $0.02 | 310 | 707 | $7.50 | $0.48 | 75 | 1,347 |
| $0.03 | 0 | 644 | $8.00 | $0.95 | 6 | 149 |
| $0.01 | 1 | 462 | $8.50 | $1.51 | 1 | 9 |
| $0.01 | 2 | 1,388 | $9.00 | $1.95 | 2 | 2 |
| $0.01 | 1 | 35 | $9.50 | $2.55 | 1 | 2 |
| $0.02 | 0 | 82 | $10.00 | $2.95 | 4 | 3 |
| $0.02 | 0 | 12 | $10.50 | $3.40 | 1 | 0 |
| $0.02 | 0 | 1 | $11.00 | $3.94 | 9 | 2 |
| $0.02 | 0 | 18 | $11.50 | $4.49 | 4 | 1 |
| $0.02 | 0 | 6 | $12.00 | $5.08 | 3 | 2 |
| $0.01 | 0 | 0 | $12.50 | $5.37 | 0 | 0 |
| $0.01 | 0 | 0 | $13.00 | $5.87 | 0 | 0 |
| $0.01 | 0 | 0 | $13.50 | $6.37 | 0 | 3 |
| $0.01 | 0 | 0 | $14.00 | $6.86 | 0 | 0 |
| $0.01 | 0 | 0 | $15.00 | $7.97 | 1 | 0 |
| $0.01 | 0 | 0 | $16.00 | $8.90 | 1 | 0 |
| $0.00 | 0 | 0 | $17.00 | $9.86 | 0 | 0 |
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 | |
| $6.55 | 1 | 84 | $1.00 | $0.00 | 0 | 3 |
| $5.38 | 1 | 42 | $2.00 | $0.00 | 0 | 2 |
| $4.45 | 1 | 10 | $3.00 | $0.00 | 0 | 0 |
| $3.84 | 1 | 10 | $3.50 | $0.00 | 0 | 0 |
| $3.33 | 3 | 13 | $4.00 | $0.00 | 0 | 0 |
| $2.94 | 0 | 7 | $4.50 | $0.00 | 0 | 0 |
| $2.44 | 0 | 3 | $5.00 | $0.00 | 0 | 5 |
| $1.94 | 0 | 0 | $5.50 | $0.00 | 0 | 5 |
| $1.44 | 0 | 10 | $6.00 | $0.00 | 0 | 162 |
| $1.09 | 1 | 4 | $6.50 | $0.00 | 0 | 479 |
| $0.56 | 1 | 512 | $7.00 | $0.01 | 3 | 2,353 |
| $0.03 | 253 | 562 | $7.50 | $0.12 | 2 | 215 |
| $0.05 | 1 | 837 | $8.00 | $0.58 | 0 | 556 |
| $0.02 | 2 | 486 | $8.50 | $1.07 | 0 | 2 |
| $0.01 | 2 | 1,136 | $9.00 | $1.57 | 0 | 99 |
| $0.00 | 0 | 51 | $9.50 | $1.87 | 1 | 3 |
| $0.00 | 0 | 769 | $10.00 | $2.46 | 1 | 2 |
| $0.00 | 0 | 0 | $10.50 | $3.03 | 1 | 2 |
| $0.00 | 0 | 501 | $11.00 | $3.53 | 2 | 4 |
| $0.00 | 0 | 0 | $11.50 | $4.02 | 1 | 2 |
| $0.00 | 0 | 39 | $12.00 | $4.66 | 3 | 3 |
| $0.00 | 0 | 0 | $12.50 | $5.07 | 0 | 0 |
| $0.00 | 0 | 2 | $13.00 | $5.59 | 1 | 1 |
| $0.00 | 0 | 0 | $13.50 | $6.03 | 2 | 2 |
| $0.00 | 0 | 0 | $14.00 | $6.68 | 1 | 0 |
| $0.00 | 0 | 0 | $15.00 | $7.63 | 1 | 0 |
| $0.00 | 0 | 9 | $16.00 | $8.57 | 0 | 0 |
| $0.00 | 0 | 9 | $17.00 | $9.57 | 0 | 0 |
Oct 23, 2026 (27个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $5.13 | 4 | 621 | $2.00 | $0.00 | 0 | 0 |
| $4.13 | 2 | 464 | $3.00 | $0.00 | 0 | 0 |
| $3.70 | 3 | 2 | $3.50 | $0.00 | 0 | 0 |
| $3.50 | 0 | 24 | $4.00 | $0.00 | 0 | 0 |
| $3.00 | 0 | 7 | $4.50 | $0.00 | 0 | 0 |
| $2.50 | 0 | 9 | $5.00 | $0.00 | 0 | 0 |
| $1.64 | 1 | 2 | $5.50 | $0.00 | 0 | 12 |
| $1.50 | 0 | 3 | $6.00 | $0.00 | 0 | 4,688 |
| $1.02 | 0 | 8 | $6.50 | $0.07 | 1 | 156 |
| $0.30 | 10 | 183 | $7.00 | $0.17 | 731 | 426 |
| $0.11 | 235 | 485 | $7.50 | $0.50 | 100 | 256 |
| $0.04 | 121 | 439 | $8.00 | $0.59 | 0 | 70 |
| $0.01 | 1 | 409 | $8.50 | $1.07 | 0 | 7 |
| $0.02 | 5 | 115 | $9.00 | $1.57 | 0 | 166 |
| $0.02 | 0 | 102 | $9.50 | $2.07 | 0 | 0 |
| $0.01 | 0 | 120 | $10.00 | $2.57 | 0 | 0 |
| $0.01 | 0 | 2,730 | $10.50 | $3.07 | 0 | 0 |
| $0.01 | 0 | 311 | $11.00 | $3.57 | 0 | 0 |
| $0.01 | 0 | 0 | $11.50 | $4.07 | 0 | 0 |
| $0.00 | 0 | 0 | $12.00 | $4.57 | 0 | 0 |
| $0.00 | 0 | 6 | $12.50 | $5.05 | 1 | 0 |
| $0.00 | 0 | 0 | $13.00 | $5.57 | 0 | 0 |
| $0.00 | 0 | 0 | $13.50 | $6.07 | 0 | 0 |
| $0.00 | 0 | 0 | $14.00 | $6.57 | 0 | 0 |
| $0.00 | 0 | 0 | $15.00 | $7.57 | 0 | 0 |
| $0.00 | 0 | 0 | $16.00 | $8.57 | 0 | 0 |
| $0.00 | 0 | 0 | $17.00 | $9.57 | 0 | 0 |
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 | |
| $5.08 | 7 | 374 | $2.00 | $0.00 | 0 | 1 |
| $4.43 | 0 | 623 | $3.00 | $0.00 | 0 | 0 |
| $3.93 | 0 | 3 | $3.50 | $0.00 | 0 | 0 |
| $3.43 | 0 | 137 | $4.00 | $0.00 | 0 | 0 |
| $2.93 | 0 | 6 | $4.50 | $0.00 | 0 | 0 |
| $2.43 | 0 | 0 | $5.00 | $0.01 | 0 | 0 |
| $1.95 | 0 | 0 | $5.50 | $0.04 | 0 | 13 |
| $1.48 | 0 | 0 | $6.00 | $0.05 | 1 | 148 |
| $1.02 | 0 | 2,055 | $6.50 | $0.24 | 4 | 103 |
| $0.49 | 7 | 30 | $7.00 | $0.39 | 27 | 67 |
| $0.30 | 19 | 767 | $7.50 | $0.54 | 0 | 110 |
| $0.14 | 18 | 318 | $8.00 | $1.05 | 5 | 20 |
| $0.08 | 12 | 211 | $8.50 | $1.23 | 0 | 34 |
| $0.06 | 7 | 231 | $9.00 | $1.66 | 0 | 2 |
| $0.02 | 0 | 26 | $9.50 | $2.13 | 0 | 1 |
| $0.01 | 5 | 59 | $10.00 | $2.62 | 0 | 5 |
| $0.00 | 0 | 41 | $10.50 | $2.96 | 1 | 1 |
| $0.00 | 0 | 2 | $11.00 | $3.61 | 0 | 0 |
| $0.00 | 0 | 6 | $11.50 | $4.11 | 0 | 0 |
| $0.00 | 0 | 4 | $12.00 | $4.61 | 0 | 0 |
| $0.00 | 0 | 0 | $12.50 | $5.10 | 0 | 0 |
| $0.00 | 0 | 1 | $13.00 | $5.62 | 1 | 0 |
| $0.00 | 0 | 0 | $13.50 | $6.10 | 0 | 0 |
| $0.00 | 0 | 0 | $14.00 | $6.60 | 0 | 0 |
| $0.00 | 0 | 0 | $15.00 | $7.60 | 0 | 0 |
| $0.00 | 0 | 0 | $16.00 | $8.60 | 0 | 0 |
Nov 6, 2026 (25个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $5.43 | 0 | 273 | $2.00 | $0.00 | 0 | 0 |
| $4.43 | 0 | 134 | $3.00 | $0.01 | 0 | 0 |
| $3.94 | 0 | 2 | $3.50 | $0.02 | 0 | 0 |
| $3.45 | 0 | 3 | $4.00 | $0.03 | 0 | 0 |
| $2.96 | 0 | 0 | $4.50 | $0.05 | 0 | 0 |
| $2.48 | 0 | 0 | $5.00 | $0.07 | 0 | 0 |
| $2.01 | 0 | 0 | $5.50 | $0.14 | 1 | 401 |
| $1.55 | 0 | 0 | $6.00 | $0.13 | 0 | 4 |
| $1.08 | 0 | 0 | $6.50 | $0.17 | 0 | 12 |
| $0.61 | 6 | 24 | $7.00 | $0.35 | 1 | 95 |
| $0.35 | 4 | 14 | $7.50 | $0.54 | 0 | 21 |
| $0.19 | 3 | 273 | $8.00 | $0.88 | 0 | 3 |
| $0.10 | 1 | 12 | $8.50 | $1.34 | 0 | 9 |
| $0.22 | 0 | 32 | $9.00 | $1.80 | 0 | 1 |
| $0.18 | 0 | 7 | $9.50 | $2.26 | 0 | 2 |
| $0.14 | 0 | 119 | $10.00 | $2.72 | 0 | 13 |
| $0.12 | 0 | 55 | $10.50 | $3.19 | 0 | 1 |
| $0.09 | 0 | 2 | $11.00 | $3.67 | 0 | 0 |
| $0.08 | 0 | 0 | $11.50 | $4.15 | 0 | 0 |
| $0.06 | 0 | 20 | $12.00 | $4.64 | 0 | 0 |
| $0.05 | 0 | 0 | $12.50 | $5.13 | 0 | 0 |
| $0.04 | 0 | 1 | $13.00 | $5.62 | 0 | 0 |
| $0.04 | 0 | 0 | $13.50 | $6.11 | 0 | 0 |
| $0.03 | 0 | 0 | $14.00 | $6.60 | 0 | 0 |
| $0.02 | 0 | 0 | $15.00 | $7.59 | 0 | 0 |
Nov 13, 2026 (24个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $5.47 | 0 | 381 | $2.00 | $0.00 | 0 | 0 |
| $4.47 | 0 | 199 | $3.00 | $0.00 | 0 | 0 |
| $3.98 | 0 | 1 | $3.50 | $0.00 | 0 | 0 |
| $3.48 | 0 | 48 | $4.00 | $0.01 | 0 | 0 |
| $2.99 | 0 | 1 | $4.50 | $0.02 | 0 | 0 |
| $2.51 | 0 | 0 | $5.00 | $0.03 | 0 | 0 |
| $2.04 | 0 | 0 | $5.50 | $0.15 | 1 | 419 |
| $1.59 | 0 | 0 | $6.00 | $0.11 | 0 | 8 |
| $1.18 | 0 | 47 | $6.50 | $0.20 | 0 | 24 |
| $0.66 | 6 | 38 | $7.00 | $0.47 | 2 | 30 |
| $0.55 | 3 | 554 | $7.50 | $0.58 | 0 | 79 |
| $0.39 | 0 | 10 | $8.00 | $0.90 | 0 | 13 |
| $0.13 | 15 | 54 | $8.50 | $1.23 | 0 | 0 |
| $0.16 | 0 | 17 | $9.00 | $1.68 | 0 | 0 |
| $0.14 | 1 | 0 | $9.50 | $2.16 | 0 | 0 |
| $0.13 | 0 | 131 | $10.00 | $2.65 | 0 | 0 |
| $0.11 | 0 | 6 | $10.50 | $3.02 | 1 | 1 |
| $0.10 | 0 | 0 | $11.00 | $3.63 | 0 | 0 |
| $0.09 | 0 | 1 | $11.50 | $4.12 | 0 | 0 |
| $0.08 | 0 | 0 | $12.00 | $4.61 | 0 | 0 |
| $0.07 | 0 | 0 | $12.50 | $5.10 | 0 | 0 |
| $0.06 | 0 | 1 | $13.00 | $5.60 | 0 | 0 |
| $0.05 | 0 | 0 | $14.00 | $6.59 | 0 | 0 |
| $0.05 | 0 | 0 | $15.00 | $7.58 | 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 14:19，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 20:02:12 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
魔比眼科技 讨论区 0 条评论