Skip to content

科尔矿业

US · CDE #988 按市值排名 上市于 1970
15.47 +0.06 +0.39%
实时 - 追踪5344个代码 - 心跳于14秒前 · 2026-10-16 19:57

✦ 今日期权资金流向

看涨占优
4126 3756
■ 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64.07%——对应一个标准差的波动区间大约为$12.77–$18.17。

期权隐含区间（约68%概率），27天
$12.77现价 $15.47$18.17
分析师目标价区间（约12个月）
$18.00均值 $22.50$26.50

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 $17.50 看跌 $0.15 619 1,925 109.78%
Nov 13 $15.00 看跌 $0.88 599 122 65.21%
Nov 6 $15.50 看跌 $1.01 560 197 68.34%
Oct 23 $16.00 看涨 $0.22 548 293 48.26%
Nov 13 $16.00 看涨 $1.05 506 71 63.73%
Oct 30 $18.00 看涨 $0.07 345 146 61.91%
Oct 30 $17.50 看涨 $0.12 248 184 57.33%
Oct 16 $15.00 看涨 $0.66 212 568 185.97%
Nov 13 $16.50 看涨 $0.70 201 16 64.10%
Oct 23 $16.00 看跌 $0.83 193 940 59.00%

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 2, 2026 (35个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$12.63 2 5 $5.00 $0.00 0 0
$7.62 0 4 $10.00 $0.00 0 0
$6.60 2 273 $11.00 $0.00 0 0
$5.60 1 276 $12.00 $0.00 0 0
$5.15 2 4 $12.50 $0.00 0 0
$4.73 1 5 $13.00 $0.00 0 0
$4.15 3 5 $13.50 $0.00 0 0
$3.65 2 2 $14.00 $0.00 0 1
$3.22 1 2 $14.50 $0.00 0 0
$2.62 0 6 $15.00 $0.00 0 6
$2.12 0 1 $15.50 $0.00 0 5
$1.67 2 3 $16.00 $0.01 0 112
$1.20 5 554 $16.50 $0.05 1 77
$0.67 6 1,187 $17.00 $0.05 29 496
$0.25 34 376 $17.50 $0.15 619 1,925
$0.08 128 454 $18.00 $0.55 31 781
$0.03 18 308 $18.50 $0.95 20 624
$0.05 10 432 $19.00 $1.45 37 161
$0.02 6 390 $19.50 $1.95 8 2
$0.01 6 469 $20.00 $2.31 134 19
$0.03 2 866 $20.50 $2.75 59 2
$0.05 20 425 $21.00 $3.20 24 8
$0.00 0 163 $21.50 $3.89 51 0
$0.03 2 841 $22.00 $4.40 0 0
$0.01 3 115 $22.50 $4.90 0 2
$0.02 3 325 $23.00 $5.40 0 0
$0.00 0 22 $23.50 $6.02 1 0
$0.00 0 78 $24.00 $6.45 1 1
$0.00 0 0 $24.50 $6.90 0 0
$0.00 0 615 $25.00 $7.35 4 0
$0.19 1 1 $25.50 $8.04 3 0
$0.13 1 2 $26.00 $8.47 3 4
$0.00 0 106 $26.50 $8.90 0 0
$0.00 0 1 $27.00 $9.40 0 0
$0.00 0 44 $30.00 $12.40 0 0
Oct 9, 2026 (33个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$12.12 2 6 $5.00 $0.00 0 0
$7.30 1 4 $10.00 $0.03 1 0
$5.87 0 4 $11.00 $0.07 1 0
$5.32 1 5 $12.00 $0.00 0 0
$3.87 0 10 $13.00 $0.00 0 1
$3.40 7 1 $14.00 $0.00 0 0
$2.89 5 2 $14.50 $0.00 0 0
$1.88 0 3 $15.00 $0.00 0 1
$1.39 0 9 $15.50 $0.01 0 2
$1.37 180 389 $16.00 $0.05 0 467
$0.90 75 754 $16.50 $0.03 8 660
$0.40 144 563 $17.00 $0.03 53 390
$0.10 71 653 $17.50 $0.30 24 220
$0.03 20 428 $18.00 $0.60 71 370
$0.03 21 520 $18.50 $1.35 1 173
$0.03 3 328 $19.00 $2.13 0 18
$0.08 6 347 $19.50 $2.63 0 3
$0.03 6 779 $20.00 $3.13 0 16
$0.00 0 211 $20.50 $3.63 0 0
$0.02 1 768 $21.00 $4.13 0 0
$0.03 3 54 $21.50 $4.63 0 2
$0.00 0 165 $22.00 $5.13 0 0
$0.00 0 3,063 $22.50 $5.63 0 0
$0.00 0 51 $23.00 $6.13 0 0
$0.00 0 21 $23.50 $6.63 0 0
$0.00 0 28 $24.00 $7.13 0 0
$0.00 0 17 $24.50 $7.63 0 0
$0.00 0 19 $25.00 $7.78 1 5
$0.00 0 1 $25.50 $8.24 1 1
$0.00 0 5 $26.00 $8.67 1 0
$0.00 0 24 $26.50 $9.27 1 1
$0.00 0 1 $27.00 $9.70 2 2
$0.00 0 3 $30.00 $13.13 0 0
Oct 16, 2026 (36个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$12.91 0 11 $2.50 $0.00 0 0
$10.41 0 10 $5.00 $0.00 0 0
$7.91 0 1 $7.50 $0.00 0 0
$5.41 0 32 $10.00 $0.00 0 1
$4.41 0 29 $11.00 $0.00 0 0
$3.42 0 1 $12.00 $0.01 0 0
$2.92 0 27 $12.50 $0.02 0 27
$2.43 0 1 $13.00 $0.02 0 2
$1.46 0 126 $14.00 $0.05 0 8
$1.05 2 16 $14.50 $0.08 0 130
$0.66 212 568 $15.00 $0.05 3 188
$0.15 10 363 $15.50 $0.25 1 179
$0.05 0 741 $16.00 $0.65 0 638
$0.01 0 687 $16.50 $2.03 4 1,240
$0.00 0 442 $17.00 $1.60 0 148
$0.00 0 1,871 $17.50 $2.37 7 5,464
$0.00 0 624 $18.00 $2.60 0 102
$0.00 0 407 $18.50 $3.10 0 5
$0.00 0 764 $19.00 $3.60 0 65
$0.00 0 201 $19.50 $4.10 0 189
$0.00 0 3,735 $20.00 $4.60 0 744
$0.00 0 641 $20.50 $5.10 0 0
$0.00 0 139 $21.00 $5.60 0 2
$0.00 0 201 $21.50 $6.10 0 0
$0.00 0 170 $22.00 $6.60 0 0
$0.00 0 5,271 $22.50 $7.10 0 36
$0.00 0 440 $23.00 $7.60 0 1
$0.00 0 136 $23.50 $8.10 0 0
$0.00 0 30 $24.00 $8.60 0 2
$0.00 0 13 $24.50 $9.10 0 3
$0.00 0 5,760 $25.00 $9.60 0 1
$0.00 0 0 $25.50 $10.10 0 3
$0.00 0 0 $26.00 $10.60 0 0
$0.00 0 10 $27.00 $11.60 0 3
$0.00 0 300 $30.00 $14.60 0 0
$0.00 0 595 $35.00 $19.60 0 0
Oct 23, 2026 (33个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$10.41 0 1 $5.00 $0.00 0 0
$5.41 0 0 $10.00 $0.00 0 0
$4.41 0 1 $11.00 $0.00 0 1
$3.41 0 0 $12.00 $0.31 2 3
$2.41 0 1 $13.00 $0.03 0 5
$1.73 145 327 $14.00 $0.10 0 47
$1.15 15 22 $14.50 $0.15 43 14
$0.67 104 53 $15.00 $0.25 187 210
$0.45 112 95 $15.50 $0.50 57 79
$0.22 548 293 $16.00 $0.83 193 940
$0.13 76 463 $16.50 $1.15 22 1,151
$0.09 138 1,065 $17.00 $1.65 156 725
$0.07 1 161 $17.50 $2.10 74 2,390
$0.03 7 657 $18.00 $2.62 22 799
$0.05 21 145 $18.50 $3.20 0 151
$0.03 0 837 $19.00 $3.75 1 58
$0.03 0 88 $19.50 $4.18 0 56
$0.05 9 77 $20.00 $4.55 6 7
$0.02 0 24 $20.50 $5.17 0 2
$0.02 0 944 $21.00 $5.67 0 24
$0.03 5 58 $21.50 $6.17 0 6
$0.01 0 45 $22.00 $6.66 0 2
$0.05 2 227 $22.50 $7.16 0 2
$0.05 1 97 $23.00 $7.66 0 6
$0.01 0 18 $23.50 $8.16 0 0
$0.01 0 542 $24.00 $8.66 0 0
$0.01 0 23 $24.50 $9.15 0 0
$0.00 0 56 $25.00 $9.65 0 0
$0.00 0 29 $25.50 $10.15 0 0
$0.00 0 2 $26.00 $10.65 0 0
$0.00 0 11 $26.50 $11.15 0 0
$0.00 0 0 $27.00 $11.65 0 0
$0.05 4 0 $30.00 $14.65 0 0
Oct 30, 2026 (32个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$10.41 0 0 $5.00 $0.00 0 0
$5.41 0 0 $10.00 $0.00 0 0
$4.42 0 0 $11.00 $0.01 0 0
$3.44 0 1 $12.00 $0.03 0 25
$2.51 0 5 $13.00 $0.10 0 15
$1.66 0 25 $14.00 $0.20 1 331
$1.24 0 1 $14.50 $0.30 21 692
$0.91 6 31 $15.00 $0.50 24 1,747
$0.63 13 22 $15.50 $0.66 14 57
$0.46 49 36 $16.00 $1.05 14 1,241
$0.30 8 145 $16.50 $1.40 34 2,079
$0.25 30 105 $17.00 $1.69 33 850
$0.12 248 184 $17.50 $2.21 28 284
$0.07 345 146 $18.00 $2.71 0 408
$0.05 11 58 $18.50 $2.85 1 165
$0.06 7 254 $19.00 $3.85 1 76
$0.05 6 1,135 $19.50 $4.16 0 10
$0.05 6 2,591 $20.00 $4.65 0 8
$0.05 0 31 $20.50 $5.13 0 11
$0.04 0 82 $21.00 $5.63 0 52
$0.04 0 13 $21.50 $6.12 0 0
$0.03 0 106 $22.00 $6.61 0 0
$0.03 0 257 $22.50 $7.11 0 0
$0.02 0 86 $23.00 $7.60 0 0
$0.02 0 18 $23.50 $8.10 0 0
$0.02 0 18 $24.00 $8.60 0 0
$0.01 0 32 $24.50 $9.10 0 0
$0.01 0 28 $25.00 $9.60 0 0
$0.01 0 29 $25.50 $10.09 0 0
$0.01 0 5 $26.00 $10.59 0 11
$0.01 0 0 $27.00 $11.59 0 0
$0.00 0 55 $30.00 $14.59 0 0
Nov 6, 2026 (31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 $5.00 $0.00 0 0
$5.42 0 0 $10.00 $0.02 0 0
$4.93 0 0 $10.50 $0.03 0 0
$4.44 0 0 $11.00 $0.05 0 0
$3.50 0 0 $12.00 $0.10 0 32
$2.60 0 5 $13.00 $0.20 0 13
$1.97 2 0 $14.00 $0.40 21 57
$1.56 10 56 $14.50 $0.58 21 33
$1.19 15 87 $15.00 $0.75 106 182
$0.91 8 4 $15.50 $1.01 560 197
$0.71 75 52 $16.00 $1.35 98 302
$0.57 60 75 $16.50 $1.54 157 119
$0.47 1 25 $17.00 $1.98 6 187
$0.35 81 93 $17.50 $2.15 8 82
$0.25 16 1,990 $18.00 $2.72 2 55
$0.20 31 77 $18.50 $3.27 0 19
$0.24 1 300 $19.00 $3.72 0 5
$0.10 20 60 $19.50 $4.18 0 30
$0.09 1 55 $20.00 $4.66 0 67
$0.04 0 21 $20.50 $5.14 0 0
$0.03 0 94 $21.00 $5.62 0 1
$0.02 0 2 $21.50 $6.11 0 10
$0.01 0 16 $22.00 $6.60 0 0
$0.01 0 54 $22.50 $7.10 0 0
$0.01 0 5 $23.00 $7.59 0 0
$0.00 0 0 $23.50 $8.09 0 0
$0.00 0 4 $24.00 $8.59 0 0
$0.00 0 1 $24.50 $9.09 0 0
$0.00 0 0 $25.00 $9.59 0 0
$0.00 0 1 $26.00 $10.59 0 0
$0.00 0 0 $30.00 $14.59 0 0
Nov 13, 2026 (31个行使价)
看涨行使价看跌
最新价量OI最新价量OI
$5.53 0 0 $10.00 $0.10 0 0
$5.05 0 0 $10.50 $0.11 0 0
$4.56 0 0 $11.00 $0.41 4 0
$3.59 0 0 $12.00 $0.15 0 12
$3.11 0 0 $12.50 $0.17 0 2
$2.62 0 0 $13.00 $0.18 0 12
$2.27 0 0 $13.50 $0.25 2 59
$1.92 0 17 $14.00 $0.45 15 265
$2.06 4 4 $14.50 $0.64 0 91
$1.32 0 11 $15.00 $0.88 599 122
$1.15 3 41 $15.50 $1.00 2 38
$1.05 506 71 $16.00 $1.34 0 57
$0.70 201 16 $16.50 $1.52 1 71
$0.68 1 30 $17.00 $1.65 8 65
$0.50 4 40 $17.50 $2.42 3 41
$0.48 19 112 $18.00 $2.59 3 53
$0.35 23 88 $18.50 $3.10 1 7
$0.26 0 27 $19.00 $3.81 0 14
$0.24 0 38 $19.50 $4.29 0 18
$0.21 0 85 $20.00 $4.76 0 0
$0.14 1 98 $20.50 $5.24 0 0
$0.11 95 8 $21.00 $5.72 0 4
$0.15 0 10 $21.50 $6.20 0 0
$0.13 0 1 $22.00 $6.68 0 3
$0.10 0 14 $22.50 $7.15 0 0
$0.08 0 3 $23.00 $7.64 0 0
$0.07 0 0 $23.50 $8.12 0 0
$0.05 0 2 $24.00 $8.61 0 0
$0.03 0 0 $25.00 $9.60 0 0
$0.02 0 0 $26.00 $10.59 0 0
$0.00 0 0 $30.00 $14.59 0 0

期权链仅覆盖最近7个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 13:16，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 19:57:24 · 仅供参考，不构成投资建议，也未考虑您的具体情况。

科尔矿业 讨论区 0 条评论

发表评论