科慕
CC
12.74
-0.17
-1.32%
科慕
US · CC
#2748 按市值排名
上市于 1970
12.74
-0.17
-1.32%
实时 - 追踪5344个代码 - 心跳于498秒前
· 2026-10-16 19:30
✦ 今日期权资金流向
看跌占优
229 817
■ 看涨成交量■ 看跌成交量
- 今日看跌期权成交量是看涨期权的 3.6 倍——这可能意味着看空押注，也可能只是对现有持仓的对冲，仅凭期权成交量无法分辨具体原因。
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59.18%——对应一个标准差的波动区间大约为$10.69–$14.79。
期权隐含区间（约68%概率），27天
$10.69现价 $12.74$14.79
分析师目标价区间（约12个月）
$16.00均值 $18.71$22.00
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 16 $15.00 | 看跌 | $2.30 | 288 | 637 | 254.17% |
| Oct 16 $16.00 | 看跌 | $3.47 | 208 | 135 | 375.14% |
| Oct 9 $15.00 | 看跌 | $1.35 | 154 | 101 | 0.00% |
| Oct 9 $9.00 | 看涨 | $4.80 | 38 | 91 | 608.40% |
| Oct 9 $8.50 | 看涨 | $5.65 | 34 | 92 | 0.00% |
| Oct 16 $13.00 | 看涨 | $0.10 | 33 | 50 | 122.47% |
| Oct 16 $14.00 | 看涨 | $0.10 | 32 | 261 | 219.20% |
| Oct 16 $17.00 | 看跌 | $3.70 | 26 | 17 | 519.38% |
| Oct 16 $14.00 | 看跌 | $1.16 | 25 | 333 | 245.72% |
| Oct 16 $18.00 | 看跌 | $5.00 | 23 | 15 | 393.51% |
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 (30个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $5.65 | 34 | 92 | $8.50 | $0.00 | 0 | 0 |
| $4.80 | 38 | 91 | $9.00 | $0.00 | 0 | 0 |
| $3.83 | 2 | 32 | $10.00 | $0.01 | 0 | 0 |
| $3.49 | 2 | 26 | $10.50 | $0.01 | 0 | 0 |
| $2.90 | 3 | 9 | $11.00 | $0.02 | 0 | 0 |
| $2.45 | 1 | 8 | $11.50 | $0.03 | 0 | 0 |
| $2.02 | 0 | 5 | $12.00 | $0.04 | 0 | 4 |
| $1.29 | 2 | 4 | $12.50 | $0.05 | 0 | 53 |
| $1.06 | 0 | 0 | $13.00 | $0.05 | 2 | 201 |
| $0.58 | 0 | 19 | $13.50 | $0.10 | 0 | 39 |
| $0.10 | 8 | 66 | $14.00 | $0.28 | 8 | 96 |
| $0.05 | 1 | 132 | $14.50 | $0.64 | 0 | 171 |
| $0.07 | 0 | 156 | $15.00 | $1.35 | 154 | 101 |
| $0.07 | 1 | 36 | $15.50 | $1.56 | 0 | 5 |
| $0.03 | 0 | 13 | $16.00 | $2.05 | 0 | 2 |
| $0.02 | 0 | 7 | $16.50 | $2.54 | 0 | 0 |
| $0.01 | 0 | 15 | $17.00 | $3.03 | 0 | 1 |
| $0.01 | 0 | 3 | $17.50 | $3.53 | 0 | 1 |
| $0.01 | 0 | 2 | $18.00 | $4.02 | 0 | 2 |
| $0.00 | 0 | 1 | $18.50 | $4.57 | 1 | 2 |
| $0.00 | 0 | 1 | $19.00 | $5.19 | 6 | 2 |
| $0.00 | 0 | 1 | $19.50 | $5.79 | 2 | 1 |
| $0.00 | 0 | 0 | $20.00 | $6.02 | 1 | 0 |
| $0.00 | 0 | 1 | $20.50 | $6.52 | 0 | 1 |
| $0.00 | 0 | 0 | $21.00 | $7.02 | 0 | 0 |
| $0.00 | 0 | 0 | $22.00 | $8.02 | 0 | 0 |
| $0.00 | 0 | 0 | $23.00 | $9.02 | 0 | 5 |
| $0.00 | 0 | 0 | $24.00 | $10.02 | 0 | 0 |
| $0.00 | 0 | 0 | $25.00 | $11.02 | 0 | 0 |
| $0.00 | 0 | 0 | $30.00 | $16.02 | 0 | 0 |
Oct 16, 2026 (45个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $9.88 | 3 | 5 | $3.00 | $0.00 | 0 | 4 |
| $8.80 | 9 | 7 | $4.00 | $0.00 | 0 | 8 |
| $7.82 | 10 | 12 | $5.00 | $0.00 | 0 | 1 |
| $6.90 | 1 | 14 | $6.00 | $0.00 | 0 | 6 |
| $5.85 | 0 | 15 | $7.00 | $0.00 | 0 | 8 |
| $4.85 | 0 | 3 | $8.00 | $0.00 | 0 | 43 |
| $4.35 | 0 | 3 | $8.50 | $0.00 | 0 | 0 |
| $3.85 | 0 | 1 | $9.00 | $0.00 | 0 | 13 |
| $2.85 | 0 | 9 | $10.00 | $0.00 | 0 | 89 |
| $2.24 | 2 | 6 | $10.50 | $0.00 | 0 | 0 |
| $1.85 | 0 | 3 | $11.00 | $0.00 | 0 | 14 |
| $1.32 | 2 | 2 | $11.50 | $0.00 | 0 | 0 |
| $0.87 | 0 | 17 | $12.00 | $0.02 | 0 | 110 |
| $0.44 | 0 | 1 | $12.50 | $0.06 | 12 | 146 |
| $0.10 | 33 | 50 | $13.00 | $0.30 | 3 | 465 |
| $0.05 | 5 | 95 | $13.50 | $0.65 | 1 | 27 |
| $0.10 | 32 | 261 | $14.00 | $1.16 | 25 | 333 |
| $0.02 | 0 | 173 | $14.50 | $1.20 | 18 | 12 |
| $0.01 | 0 | 808 | $15.00 | $2.30 | 288 | 637 |
| $0.01 | 0 | 24 | $15.50 | $2.66 | 0 | 0 |
| $0.00 | 0 | 295 | $16.00 | $3.47 | 208 | 135 |
| $0.00 | 0 | 17 | $16.50 | $3.66 | 0 | 0 |
| $0.00 | 0 | 279 | $17.00 | $3.70 | 26 | 17 |
| $0.00 | 0 | 6 | $17.50 | $4.84 | 1 | 0 |
| $0.00 | 0 | 625 | $18.00 | $5.00 | 23 | 15 |
| $0.00 | 0 | 2 | $18.50 | $5.73 | 2 | 0 |
| $0.00 | 0 | 624 | $19.00 | $6.16 | 2 | 5 |
| $0.00 | 0 | 0 | $19.50 | $6.65 | 0 | 0 |
| $0.00 | 0 | 266 | $20.00 | $7.15 | 0 | 38 |
| $0.00 | 0 | 260 | $21.00 | $8.15 | 0 | 15 |
| $0.00 | 0 | 228 | $22.00 | $9.15 | 0 | 7 |
| $0.00 | 0 | 136 | $23.00 | $10.15 | 0 | 0 |
| $0.00 | 0 | 105 | $24.00 | $11.15 | 0 | 1 |
| $0.00 | 0 | 328 | $25.00 | $12.15 | 0 | 0 |
| $0.00 | 0 | 46 | $26.00 | $13.15 | 0 | 1 |
| $0.00 | 0 | 89 | $27.00 | $14.15 | 1 | 1 |
| $0.00 | 0 | 114 | $28.00 | $15.15 | 0 | 1 |
| $0.00 | 0 | 92 | $29.00 | $16.15 | 0 | 0 |
| $0.03 | 1 | 460 | $30.00 | $17.15 | 0 | 0 |
| $0.00 | 0 | 65 | $31.00 | $18.15 | 0 | 1 |
| $0.00 | 0 | 5 | $32.00 | $19.15 | 0 | 0 |
| $0.00 | 0 | 12 | $33.00 | $20.15 | 0 | 0 |
| $0.00 | 0 | 2 | $34.00 | $21.15 | 0 | 0 |
| $0.04 | 1 | 98 | $35.00 | $22.15 | 0 | 0 |
| $0.00 | 0 | 264 | $40.00 | $27.15 | 0 | 0 |
Oct 23, 2026 (35个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $10.00 | 0 | 0 | $3.00 | $0.00 | 0 | 0 |
| $9.00 | 0 | 1 | $4.00 | $0.00 | 0 | 0 |
| $8.05 | 2 | 1 | $5.00 | $0.00 | 0 | 0 |
| $7.17 | 2 | 0 | $6.00 | $0.00 | 0 | 0 |
| $6.00 | 0 | 0 | $7.00 | $0.00 | 0 | 0 |
| $4.51 | 0 | 0 | $8.50 | $0.01 | 0 | 0 |
| $4.17 | 4 | 0 | $9.00 | $0.01 | 0 | 0 |
| $3.03 | 0 | 15 | $10.00 | $0.03 | 0 | 0 |
| $2.54 | 0 | 40 | $10.50 | $0.04 | 0 | 0 |
| $2.06 | 0 | 10 | $11.00 | $0.08 | 1 | 6 |
| $1.57 | 2 | 0 | $11.50 | $0.08 | 0 | 11 |
| $1.11 | 0 | 1 | $12.00 | $0.08 | 5 | 23 |
| $0.70 | 0 | 0 | $12.50 | $0.22 | 4 | 32 |
| $0.20 | 8 | 7 | $13.00 | $0.32 | 0 | 19 |
| $0.15 | 6 | 9 | $13.50 | $0.70 | 0 | 3 |
| $0.13 | 0 | 3 | $14.00 | $1.13 | 1 | 24 |
| $0.08 | 0 | 121 | $14.50 | $1.61 | 0 | 209 |
| $0.04 | 0 | 234 | $15.00 | $2.04 | 3 | 208 |
| $0.03 | 0 | 10 | $15.50 | $2.59 | 0 | 2 |
| $0.02 | 0 | 2 | $16.00 | $3.09 | 0 | 4 |
| $0.01 | 0 | 12 | $16.50 | $3.59 | 0 | 0 |
| $0.01 | 0 | 2 | $17.00 | $4.09 | 0 | 0 |
| $0.00 | 0 | 1 | $17.50 | $4.59 | 0 | 0 |
| $0.00 | 0 | 1 | $18.00 | $5.09 | 0 | 0 |
| $0.00 | 0 | 4 | $18.50 | $5.59 | 0 | 0 |
| $0.00 | 0 | 3 | $19.00 | $6.09 | 0 | 0 |
| $0.00 | 0 | 3 | $19.50 | $6.59 | 0 | 0 |
| $0.00 | 0 | 1 | $20.00 | $7.09 | 0 | 0 |
| $0.00 | 0 | 0 | $20.50 | $7.59 | 0 | 0 |
| $0.00 | 0 | 0 | $21.00 | $8.09 | 0 | 0 |
| $0.00 | 0 | 0 | $22.00 | $9.09 | 0 | 0 |
| $0.00 | 0 | 0 | $23.00 | $10.09 | 0 | 0 |
| $0.00 | 0 | 0 | $24.00 | $11.09 | 0 | 0 |
| $0.00 | 0 | 0 | $25.00 | $12.09 | 0 | 0 |
| $0.00 | 0 | 0 | $30.00 | $17.09 | 0 | 0 |
Oct 30, 2026 (35个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $9.91 | 0 | 6 | $3.00 | $0.00 | 0 | 0 |
| $8.91 | 0 | 0 | $4.00 | $0.00 | 0 | 0 |
| $7.91 | 0 | 0 | $5.00 | $0.00 | 0 | 0 |
| $6.92 | 0 | 0 | $6.00 | $0.00 | 0 | 0 |
| $5.92 | 0 | 0 | $7.00 | $0.00 | 0 | 0 |
| $4.43 | 0 | 0 | $8.50 | $0.01 | 0 | 0 |
| $3.94 | 0 | 0 | $9.00 | $0.02 | 0 | 0 |
| $2.96 | 0 | 3 | $10.00 | $0.04 | 0 | 0 |
| $2.49 | 0 | 0 | $10.50 | $0.07 | 0 | 0 |
| $2.02 | 0 | 9 | $11.00 | $0.10 | 0 | 0 |
| $1.57 | 0 | 0 | $11.50 | $0.18 | 8 | 5 |
| $1.12 | 0 | 0 | $12.00 | $0.25 | 1 | 38 |
| $0.70 | 0 | 0 | $12.50 | $0.28 | 0 | 14 |
| $0.48 | 0 | 29 | $13.00 | $0.55 | 0 | 14 |
| $0.30 | 0 | 48 | $13.50 | $0.87 | 0 | 24 |
| $0.22 | 1 | 2 | $14.00 | $1.31 | 0 | 13 |
| $0.10 | 1 | 4 | $14.50 | $1.76 | 0 | 5 |
| $0.14 | 0 | 8 | $15.00 | $2.21 | 0 | 5 |
| $0.09 | 0 | 8 | $15.50 | $2.66 | 0 | 0 |
| $0.05 | 0 | 16 | $16.00 | $3.13 | 0 | 0 |
| $0.10 | 5 | 8 | $16.50 | $3.61 | 0 | 1 |
| $0.02 | 0 | 7 | $17.00 | $4.10 | 0 | 1 |
| $0.01 | 0 | 1 | $17.50 | $4.59 | 0 | 0 |
| $0.01 | 0 | 6 | $18.00 | $5.09 | 0 | 0 |
| $0.00 | 0 | 6 | $18.50 | $5.59 | 0 | 0 |
| $0.00 | 0 | 2 | $19.00 | $6.09 | 0 | 0 |
| $0.00 | 0 | 2 | $19.50 | $6.59 | 0 | 0 |
| $0.00 | 0 | 0 | $20.00 | $7.09 | 0 | 0 |
| $0.00 | 0 | 0 | $20.50 | $7.59 | 0 | 0 |
| $0.00 | 0 | 1 | $21.00 | $8.09 | 0 | 0 |
| $0.00 | 0 | 0 | $22.00 | $9.09 | 0 | 0 |
| $0.00 | 0 | 0 | $23.00 | $10.09 | 0 | 0 |
| $0.00 | 0 | 0 | $24.00 | $11.09 | 0 | 0 |
| $0.00 | 0 | 0 | $25.00 | $12.09 | 0 | 0 |
| $0.00 | 0 | 0 | $30.00 | $17.09 | 0 | 1 |
Nov 6, 2026 (34个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $9.91 | 0 | 0 | $3.00 | $0.00 | 0 | 0 |
| $8.91 | 0 | 0 | $4.00 | $0.00 | 0 | 0 |
| $7.91 | 0 | 0 | $5.00 | $0.00 | 0 | 0 |
| $6.92 | 0 | 0 | $6.00 | $0.01 | 0 | 0 |
| $5.93 | 0 | 0 | $7.00 | $0.01 | 0 | 0 |
| $4.46 | 0 | 0 | $8.50 | $0.04 | 0 | 0 |
| $0.00 | 0 | 0 | $9.00 | $0.00 | 0 | 0 |
| $3.50 | 0 | 0 | $9.50 | $0.08 | 0 | 0 |
| $3.03 | 0 | 0 | $10.00 | $0.11 | 0 | 0 |
| $2.57 | 0 | 1 | $10.50 | $0.15 | 0 | 2 |
| $2.12 | 0 | 0 | $11.00 | $0.18 | 2 | 5 |
| $1.67 | 0 | 0 | $11.50 | $0.25 | 0 | 102 |
| $1.30 | 0 | 0 | $12.00 | $0.38 | 0 | 4 |
| $1.00 | 0 | 0 | $12.50 | $0.58 | 0 | 7 |
| $0.73 | 0 | 0 | $13.00 | $0.80 | 0 | 18 |
| $0.57 | 0 | 0 | $13.50 | $1.15 | 0 | 17 |
| $0.42 | 0 | 22 | $14.00 | $1.50 | 0 | 4 |
| $0.35 | 7 | 31 | $14.50 | $1.89 | 1 | 2 |
| $0.23 | 0 | 0 | $15.00 | $2.30 | 0 | 3 |
| $0.18 | 0 | 9 | $15.50 | $2.75 | 0 | 0 |
| $0.12 | 0 | 4 | $16.00 | $3.20 | 0 | 1 |
| $0.08 | 0 | 2 | $16.50 | $3.66 | 0 | 0 |
| $0.06 | 0 | 0 | $17.00 | $4.13 | 0 | 1 |
| $0.04 | 0 | 0 | $17.50 | $4.61 | 0 | 2 |
| $0.03 | 0 | 1 | $18.00 | $5.10 | 0 | 0 |
| $0.02 | 0 | 0 | $18.50 | $5.60 | 0 | 0 |
| $0.01 | 0 | 0 | $19.00 | $6.09 | 0 | 0 |
| $0.01 | 0 | 0 | $19.50 | $6.59 | 0 | 0 |
| $0.00 | 0 | 0 | $20.00 | $7.09 | 0 | 0 |
| $0.00 | 0 | 0 | $21.00 | $8.09 | 0 | 0 |
| $0.00 | 0 | 0 | $22.00 | $9.09 | 0 | 0 |
| $0.00 | 0 | 0 | $23.00 | $10.09 | 0 | 0 |
| $0.00 | 0 | 0 | $24.00 | $11.09 | 0 | 0 |
| $0.00 | 0 | 0 | $25.00 | $12.09 | 0 | 0 |
Nov 13, 2026 (33个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $9.95 | 0 | 2 | $3.00 | $0.00 | 0 | 0 |
| $8.95 | 0 | 0 | $4.00 | $0.00 | 0 | 0 |
| $7.95 | 0 | 0 | $5.00 | $0.00 | 0 | 0 |
| $6.96 | 0 | 0 | $6.00 | $0.00 | 0 | 0 |
| $5.96 | 0 | 0 | $7.00 | $0.00 | 0 | 0 |
| $4.47 | 0 | 0 | $8.50 | $0.01 | 0 | 0 |
| $3.99 | 0 | 0 | $9.00 | $0.02 | 0 | 0 |
| $3.51 | 0 | 0 | $9.50 | $0.04 | 0 | 0 |
| $3.05 | 0 | 0 | $10.00 | $0.08 | 0 | 3 |
| $2.61 | 0 | 2 | $10.50 | $0.20 | 5 | 4 |
| $2.20 | 0 | 0 | $11.00 | $0.30 | 1 | 3 |
| $1.80 | 0 | 0 | $11.50 | $0.33 | 0 | 2 |
| $1.44 | 0 | 0 | $12.00 | $0.47 | 0 | 56 |
| $1.17 | 0 | 0 | $12.50 | $0.70 | 0 | 2 |
| $0.90 | 0 | 0 | $13.00 | $0.93 | 0 | 2 |
| $0.64 | 0 | 7 | $13.50 | $1.25 | 1 | 3 |
| $0.49 | 0 | 4 | $14.00 | $1.52 | 0 | 1 |
| $0.38 | 0 | 2 | $14.50 | $1.91 | 0 | 0 |
| $0.28 | 0 | 0 | $15.00 | $2.31 | 0 | 3 |
| $0.21 | 0 | 0 | $15.50 | $2.74 | 0 | 0 |
| $0.14 | 0 | 3 | $16.00 | $3.18 | 0 | 0 |
| $0.10 | 0 | 0 | $16.50 | $3.64 | 0 | 0 |
| $0.07 | 0 | 0 | $17.00 | $4.11 | 0 | 0 |
| $0.05 | 0 | 1 | $17.50 | $4.60 | 0 | 3 |
| $0.03 | 0 | 0 | $18.00 | $5.09 | 0 | 0 |
| $0.02 | 0 | 0 | $18.50 | $5.59 | 0 | 0 |
| $0.01 | 0 | 0 | $19.00 | $6.09 | 0 | 0 |
| $0.01 | 0 | 0 | $20.00 | $7.09 | 0 | 1 |
| $0.00 | 0 | 0 | $21.00 | $8.09 | 0 | 0 |
| $0.00 | 0 | 0 | $22.00 | $9.09 | 0 | 0 |
| $0.00 | 0 | 0 | $23.00 | $10.09 | 0 | 0 |
| $0.00 | 0 | 0 | $24.00 | $11.09 | 0 | 0 |
| $0.00 | 0 | 0 | $25.00 | $12.09 | 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 15:18，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 19:30:04 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
科慕 讨论区 0 条评论