华纳兄弟探索
WBD
30.95
0.00
0.00%
华纳兄弟探索
US · WBD
#327 按市值排名
上市于 1970
30.95
0.00
0.00%
实时 - 追踪5344个代码 - 心跳于283秒前
· 2026-10-15 19:54
✦ 今日期权资金流向
看涨占优
12016 2427
■ 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 5.0 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0.00%——对应一个标准差的波动区间大约为$30.95–$30.95。
期权隐含区间（约68%概率），27天
$30.95现价 $30.95$30.95
分析师目标价区间（约12个月）
$26.00均值 $29.25$31.00
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 2 $30.00 | 看涨 | $0.95 | 10,008 | 14,867 | 52.16% |
| Sep 25 $27.50 | 看跌 | $0.32 | 1,823 | 4,003 | 34.52% |
| Sep 25 $29.00 | 看涨 | $0.22 | 834 | 7,933 | 40.95% |
| Oct 2 $31.00 | 看涨 | $0.01 | 526 | 20,926 | 7.57% |
| Sep 25 $27.00 | 看跌 | $0.23 | 293 | 458 | 57.61% |
| Sep 25 $28.00 | 看涨 | $0.43 | 207 | 186 | 38.27% |
| Sep 25 $31.00 | 看跌 | $3.07 | 164 | 572 | 74.65% |
| Sep 25 $27.50 | 看涨 | $0.87 | 125 | 0 | 46.47% |
| Sep 25 $28.50 | 看涨 | $0.32 | 116 | 19 | 38.81% |
| Oct 2 $31.00 | 看跌 | $0.10 | 96 | 318 | 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）
Sep 25, 2026 (35个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $13.24 | 0 | 0 | $15.00 | $0.00 | 0 | 0 |
| $12.24 | 0 | 1 | $16.00 | $0.00 | 0 | 1 |
| $11.24 | 0 | 0 | $17.00 | $0.00 | 0 | 0 |
| $10.24 | 0 | 0 | $18.00 | $0.00 | 0 | 0 |
| $9.24 | 0 | 0 | $19.00 | $0.00 | 0 | 0 |
| $8.24 | 0 | 1 | $20.00 | $0.00 | 0 | 0 |
| $7.24 | 0 | 0 | $21.00 | $0.00 | 0 | 0 |
| $6.24 | 0 | 0 | $22.00 | $0.00 | 0 | 0 |
| $5.74 | 0 | 0 | $22.50 | $0.00 | 0 | 0 |
| $5.24 | 0 | 3 | $23.00 | $0.01 | 0 | 16 |
| $4.74 | 0 | 0 | $23.50 | $0.01 | 0 | 0 |
| $4.24 | 0 | 3 | $24.00 | $0.03 | 0 | 11 |
| $3.75 | 0 | 0 | $24.50 | $0.05 | 0 | 0 |
| $3.28 | 0 | 0 | $25.00 | $0.09 | 0 | 15 |
| $2.82 | 0 | 0 | $25.50 | $0.13 | 0 | 0 |
| $2.38 | 0 | 1 | $26.00 | $0.02 | 2 | 43 |
| $1.98 | 0 | 0 | $26.50 | $0.30 | 0 | 0 |
| $1.14 | 28 | 34 | $27.00 | $0.23 | 293 | 458 |
| $0.87 | 125 | 0 | $27.50 | $0.32 | 1,823 | 4,003 |
| $0.43 | 207 | 186 | $28.00 | $0.70 | 33 | 41 |
| $0.32 | 116 | 19 | $28.50 | $0.83 | 6 | 20 |
| $0.22 | 834 | 7,933 | $29.00 | $1.20 | 1 | 2 |
| $0.14 | 1 | 155 | $29.50 | $1.46 | 0 | 0 |
| $0.04 | 5 | 726 | $30.00 | $1.90 | 0 | 30 |
| $0.01 | 65 | 47 | $30.50 | $2.36 | 0 | 0 |
| $0.01 | 4 | 1,711 | $31.00 | $3.07 | 164 | 572 |
| $0.01 | 0 | 0 | $31.50 | $3.34 | 0 | 0 |
| $0.00 | 0 | 1 | $32.00 | $3.84 | 0 | 0 |
| $0.00 | 0 | 0 | $33.00 | $4.83 | 0 | 0 |
| $0.00 | 0 | 0 | $34.00 | $5.83 | 0 | 0 |
| $0.00 | 0 | 0 | $35.00 | $6.83 | 0 | 0 |
| $0.00 | 0 | 0 | $36.00 | $7.83 | 0 | 0 |
| $0.00 | 0 | 0 | $37.00 | $8.83 | 0 | 0 |
| $0.00 | 0 | 0 | $38.00 | $9.83 | 0 | 0 |
| $0.00 | 0 | 0 | $40.00 | $11.83 | 0 | 0 |
Oct 2, 2026 (36个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $15.95 | 0 | 6 | $15.00 | $0.00 | 0 | 0 |
| $13.05 | 5 | 5 | $18.00 | $0.00 | 0 | 0 |
| $11.91 | 3 | 4 | $19.00 | $0.00 | 0 | 73 |
| $10.90 | 9 | 8 | $20.00 | $0.00 | 0 | 35,700 |
| $10.03 | 2 | 3 | $21.00 | $0.00 | 0 | 72 |
| $8.95 | 0 | 1 | $22.00 | $0.00 | 0 | 1 |
| $8.45 | 0 | 4 | $22.50 | $0.00 | 0 | 1 |
| $8.17 | 3 | 5 | $23.00 | $0.00 | 0 | 4 |
| $7.45 | 0 | 2 | $23.50 | $0.00 | 0 | 1 |
| $7.20 | 4 | 2 | $24.00 | $0.00 | 0 | 10,648 |
| $6.83 | 9 | 9 | $24.50 | $0.01 | 0 | 1 |
| $6.41 | 8 | 10 | $25.00 | $0.01 | 0 | 2,642 |
| $5.45 | 0 | 0 | $25.50 | $0.01 | 0 | 0 |
| $4.95 | 0 | 664 | $26.00 | $0.01 | 0 | 394 |
| $4.45 | 0 | 1 | $26.50 | $0.01 | 0 | 350 |
| $4.36 | 1 | 5 | $27.00 | $0.01 | 0 | 7,106 |
| $3.93 | 1 | 3 | $27.50 | $0.01 | 0 | 317 |
| $2.95 | 0 | 133 | $28.00 | $0.01 | 0 | 13,906 |
| $2.45 | 0 | 7 | $28.50 | $0.01 | 0 | 10,333 |
| $1.95 | 0 | 1,671 | $29.00 | $0.01 | 0 | 2,307 |
| $1.45 | 0 | 55 | $29.50 | $0.01 | 0 | 237 |
| $0.95 | 10,008 | 14,867 | $30.00 | $0.01 | 8 | 16,203 |
| $0.49 | 41 | 12,332 | $30.50 | $0.02 | 1 | 3,655 |
| $0.01 | 526 | 20,926 | $31.00 | $0.10 | 96 | 318 |
| $0.01 | 11 | 1,495 | $31.50 | $0.59 | 0 | 1 |
| $0.00 | 0 | 1,024 | $32.00 | $1.08 | 0 | 1 |
| $0.00 | 0 | 0 | $32.50 | $1.58 | 0 | 0 |
| $0.00 | 0 | 6 | $33.00 | $2.08 | 0 | 0 |
| $0.00 | 0 | 0 | $33.50 | $2.58 | 0 | 0 |
| $0.00 | 0 | 0 | $34.00 | $3.08 | 0 | 0 |
| $0.00 | 0 | 0 | $35.00 | $4.08 | 0 | 0 |
| $0.00 | 0 | 0 | $36.00 | $5.08 | 0 | 0 |
| $0.00 | 0 | 0 | $37.00 | $6.08 | 0 | 0 |
| $0.00 | 0 | 0 | $38.00 | $7.08 | 0 | 0 |
| $0.00 | 0 | 0 | $39.00 | $8.08 | 0 | 0 |
| $0.00 | 0 | 0 | $40.00 | $9.08 | 0 | 0 |
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 | |
| $16.02 | 0 | 0 | $15.00 | $0.00 | 0 | 0 |
| $13.02 | 0 | 3 | $18.00 | $0.00 | 0 | 2 |
| $12.02 | 0 | 3 | $19.00 | $0.00 | 0 | 10 |
| $11.02 | 0 | 1 | $20.00 | $0.00 | 0 | 13 |
| $10.02 | 0 | 3 | $21.00 | $0.00 | 0 | 7 |
| $9.02 | 0 | 2 | $22.00 | $0.00 | 0 | 508 |
| $8.52 | 0 | 16 | $22.50 | $0.00 | 0 | 0 |
| $8.02 | 0 | 9 | $23.00 | $0.00 | 0 | 801 |
| $7.52 | 0 | 1 | $23.50 | $0.00 | 0 | 0 |
| $7.02 | 0 | 8 | $24.00 | $0.00 | 0 | 294 |
| $6.52 | 0 | 12 | $24.50 | $0.00 | 0 | 1 |
| $6.02 | 0 | 10 | $25.00 | $0.00 | 0 | 339 |
| $5.52 | 0 | 0 | $25.50 | $0.00 | 0 | 0 |
| $5.02 | 0 | 2 | $26.00 | $0.00 | 0 | 530 |
| $4.52 | 0 | 0 | $26.50 | $0.00 | 0 | 0 |
| $4.02 | 0 | 0 | $27.00 | $0.00 | 0 | 74 |
| $3.52 | 0 | 0 | $27.50 | $0.00 | 0 | 114 |
| $3.02 | 0 | 27 | $28.00 | $0.00 | 0 | 546 |
| $2.52 | 0 | 0 | $28.50 | $0.00 | 0 | 1,047 |
| $2.02 | 0 | 107 | $29.00 | $0.00 | 0 | 2,821 |
| $1.52 | 0 | 50 | $29.50 | $0.00 | 0 | 290 |
| $1.02 | 0 | 15 | $30.00 | $0.00 | 0 | 6,034 |
| $0.52 | 0 | 242 | $30.50 | $0.00 | 0 | 629 |
| $0.02 | 0 | 3,423 | $31.00 | $0.00 | 0 | 627 |
| $0.00 | 0 | 3,118 | $31.50 | $0.48 | 0 | 0 |
| $0.00 | 0 | 3,331 | $32.00 | $0.98 | 0 | 0 |
| $0.00 | 0 | 3,704 | $33.00 | $1.98 | 0 | 0 |
| $0.00 | 0 | 0 | $34.00 | $2.98 | 0 | 0 |
| $0.00 | 0 | 0 | $35.00 | $3.98 | 0 | 0 |
| $0.00 | 0 | 2 | $36.00 | $4.98 | 0 | 0 |
| $0.00 | 0 | 1 | $37.00 | $5.98 | 0 | 0 |
| $0.00 | 0 | 0 | $38.00 | $6.98 | 0 | 0 |
| $0.00 | 0 | 0 | $39.00 | $7.98 | 0 | 0 |
| $0.00 | 0 | 0 | $40.00 | $8.98 | 0 | 0 |
Oct 16, 2026 (34个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $16.02 | 0 | 0 | $15.00 | $0.00 | 0 | 1 |
| $13.02 | 0 | 0 | $18.00 | $0.00 | 0 | 1 |
| $12.02 | 0 | 0 | $19.00 | $0.00 | 0 | 16,642 |
| $11.02 | 0 | 2 | $20.00 | $0.00 | 0 | 337,765 |
| $10.02 | 0 | 8 | $21.00 | $0.00 | 0 | 1,824 |
| $9.02 | 0 | 10 | $22.00 | $0.00 | 0 | 1,449 |
| $8.52 | 0 | 0 | $22.50 | $0.00 | 0 | 503 |
| $8.02 | 0 | 1 | $23.00 | $0.00 | 0 | 18,949 |
| $7.52 | 0 | 0 | $23.50 | $0.00 | 0 | 344 |
| $7.02 | 0 | 0 | $24.00 | $0.00 | 0 | 19,221 |
| $6.52 | 0 | 0 | $24.50 | $0.00 | 0 | 240 |
| $6.02 | 0 | 10 | $25.00 | $0.00 | 0 | 206,396 |
| $5.52 | 0 | 0 | $25.50 | $0.00 | 0 | 120 |
| $5.02 | 0 | 131 | $26.00 | $0.00 | 0 | 64,480 |
| $4.52 | 0 | 0 | $26.50 | $0.00 | 0 | 126 |
| $4.02 | 0 | 5,412 | $27.00 | $0.00 | 0 | 129,188 |
| $3.52 | 0 | 0 | $27.50 | $0.00 | 0 | 17 |
| $3.02 | 0 | 14,688 | $28.00 | $0.00 | 0 | 53,297 |
| $2.52 | 0 | 34 | $28.50 | $0.00 | 0 | 596 |
| $2.02 | 0 | 35,582 | $29.00 | $0.00 | 0 | 575 |
| $1.52 | 0 | 0 | $29.50 | $0.00 | 0 | 311 |
| $1.02 | 0 | 35,220 | $30.00 | $0.00 | 0 | 9,537 |
| $0.52 | 0 | 1,784 | $30.50 | $0.00 | 0 | 1,073 |
| $0.02 | 0 | 27,818 | $31.00 | $0.00 | 0 | 4,158 |
| $0.00 | 0 | 3,469 | $31.50 | $0.48 | 0 | 0 |
| $0.00 | 0 | 13,442 | $32.00 | $0.98 | 0 | 0 |
| $0.00 | 0 | 32 | $33.00 | $1.98 | 0 | 0 |
| $0.00 | 0 | 0 | $34.00 | $2.98 | 0 | 0 |
| $0.00 | 0 | 0 | $35.00 | $3.98 | 0 | 0 |
| $0.00 | 0 | 0 | $36.00 | $4.98 | 0 | 0 |
| $0.00 | 0 | 0 | $37.00 | $5.98 | 0 | 0 |
| $0.00 | 0 | 0 | $38.00 | $6.98 | 0 | 0 |
| $0.00 | 0 | 0 | $39.00 | $7.98 | 0 | 0 |
| $0.00 | 0 | 0 | $40.00 | $8.98 | 0 | 1 |
Oct 23, 2026 (30个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $13.02 | 0 | 0 | $18.00 | $0.00 | 0 | 20 |
| $12.02 | 0 | 0 | $19.00 | $0.00 | 0 | 34 |
| $11.02 | 0 | 1 | $20.00 | $0.00 | 0 | 292 |
| $10.02 | 0 | 0 | $21.00 | $0.00 | 0 | 110 |
| $9.02 | 0 | 0 | $22.00 | $0.00 | 0 | 46 |
| $8.02 | 0 | 0 | $23.00 | $0.00 | 0 | 215 |
| $7.02 | 0 | 0 | $24.00 | $0.00 | 0 | 158 |
| $6.02 | 0 | 0 | $25.00 | $0.00 | 0 | 151 |
| $5.52 | 0 | 0 | $25.50 | $0.00 | 0 | 0 |
| $5.02 | 0 | 0 | $26.00 | $0.00 | 0 | 126 |
| $4.52 | 0 | 0 | $26.50 | $0.00 | 0 | 0 |
| $4.02 | 0 | 0 | $27.00 | $0.00 | 0 | 129 |
| $3.52 | 0 | 0 | $27.50 | $0.00 | 0 | 0 |
| $3.02 | 0 | 10 | $28.00 | $0.00 | 0 | 26 |
| $2.52 | 0 | 0 | $28.50 | $0.00 | 0 | 0 |
| $2.02 | 0 | 113 | $29.00 | $0.00 | 0 | 20 |
| $1.52 | 0 | 0 | $29.50 | $0.00 | 0 | 0 |
| $1.02 | 0 | 24 | $30.00 | $0.00 | 0 | 69 |
| $0.52 | 0 | 15 | $30.50 | $0.00 | 0 | 1 |
| $0.02 | 0 | 892 | $31.00 | $0.00 | 0 | 12 |
| $0.00 | 0 | 0 | $31.50 | $0.48 | 0 | 0 |
| $0.00 | 0 | 183 | $32.00 | $0.98 | 0 | 0 |
| $0.00 | 0 | 193 | $33.00 | $1.98 | 0 | 0 |
| $0.00 | 0 | 0 | $34.00 | $2.98 | 0 | 0 |
| $0.00 | 0 | 0 | $35.00 | $3.98 | 0 | 0 |
| $0.00 | 0 | 0 | $36.00 | $4.98 | 0 | 0 |
| $0.00 | 0 | 0 | $37.00 | $5.98 | 0 | 0 |
| $0.00 | 0 | 0 | $38.00 | $6.98 | 0 | 0 |
| $0.00 | 0 | 0 | $39.00 | $7.98 | 0 | 0 |
| $0.00 | 0 | 0 | $40.00 | $8.98 | 0 | 0 |
Oct 30, 2026 (23个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $13.02 | 0 | 0 | $18.00 | $0.00 | 0 | 17 |
| $12.02 | 0 | 0 | $19.00 | $0.00 | 0 | 0 |
| $11.02 | 0 | 0 | $20.00 | $0.00 | 0 | 450 |
| $10.02 | 0 | 0 | $21.00 | $0.00 | 0 | 48 |
| $9.02 | 0 | 0 | $22.00 | $0.00 | 0 | 5 |
| $8.02 | 0 | 0 | $23.00 | $0.00 | 0 | 68 |
| $7.02 | 0 | 0 | $24.00 | $0.00 | 0 | 8 |
| $6.02 | 0 | 0 | $25.00 | $0.00 | 0 | 0 |
| $5.02 | 0 | 0 | $26.00 | $0.00 | 0 | 27 |
| $4.02 | 0 | 8 | $27.00 | $0.00 | 0 | 0 |
| $3.02 | 0 | 0 | $28.00 | $0.00 | 0 | 10 |
| $2.02 | 0 | 539 | $29.00 | $0.00 | 0 | 10 |
| $1.02 | 0 | 47 | $30.00 | $0.00 | 0 | 311 |
| $0.02 | 0 | 6,020 | $31.00 | $0.00 | 0 | 65 |
| $0.00 | 0 | 39 | $32.00 | $0.98 | 0 | 0 |
| $0.00 | 0 | 31 | $33.00 | $1.98 | 0 | 0 |
| $0.00 | 0 | 0 | $34.00 | $2.98 | 0 | 0 |
| $0.00 | 0 | 0 | $35.00 | $3.98 | 0 | 0 |
| $0.00 | 0 | 0 | $36.00 | $4.98 | 0 | 0 |
| $0.00 | 0 | 0 | $37.00 | $5.98 | 0 | 0 |
| $0.00 | 0 | 0 | $38.00 | $6.98 | 0 | 0 |
| $0.00 | 0 | 0 | $39.00 | $7.98 | 0 | 0 |
| $0.00 | 0 | 0 | $40.00 | $8.98 | 0 | 0 |
Nov 6, 2026 (21个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $11.02 | 0 | 0 | $20.00 | $0.00 | 0 | 0 |
| $10.02 | 0 | 0 | $21.00 | $0.00 | 0 | 0 |
| $9.02 | 0 | 0 | $22.00 | $0.00 | 0 | 0 |
| $8.02 | 0 | 0 | $23.00 | $0.00 | 0 | 0 |
| $7.02 | 0 | 0 | $24.00 | $0.00 | 0 | 0 |
| $6.02 | 0 | 0 | $25.00 | $0.00 | 0 | 0 |
| $5.02 | 0 | 0 | $26.00 | $0.00 | 0 | 0 |
| $4.02 | 0 | 0 | $27.00 | $0.00 | 0 | 0 |
| $3.02 | 0 | 0 | $28.00 | $0.00 | 0 | 10 |
| $2.02 | 0 | 0 | $29.00 | $0.00 | 0 | 10 |
| $1.02 | 0 | 1 | $30.00 | $0.00 | 0 | 27 |
| $0.02 | 0 | 12 | $31.00 | $0.00 | 0 | 1 |
| $0.00 | 0 | 7 | $32.00 | $0.98 | 0 | 0 |
| $0.00 | 0 | 0 | $33.00 | $1.98 | 0 | 0 |
| $0.00 | 0 | 0 | $34.00 | $2.98 | 0 | 0 |
| $0.00 | 0 | 0 | $35.00 | $3.98 | 0 | 0 |
| $0.00 | 0 | 0 | $36.00 | $4.98 | 0 | 0 |
| $0.00 | 0 | 0 | $37.00 | $5.98 | 0 | 0 |
| $0.00 | 0 | 0 | $38.00 | $6.98 | 0 | 0 |
| $0.00 | 0 | 0 | $39.00 | $7.98 | 0 | 0 |
| $0.00 | 0 | 0 | $40.00 | $8.98 | 0 | 0 |
Nov 13, 2026 (1个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $0.02 | 0 | 3 | $31.00 | $0.00 | 0 | 2 |
期权链仅覆盖最近8个到期日——绝大部分散户成交量集中于此。数据截至2026-10-16 20:47，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 2026-10-15 19:54:59 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
华纳兄弟探索 讨论区 0 条评论