Cencora医药
COR
340.92
-0.49
-0.14%
Cencora医药
US · COR
#374 按市值排名
上市于 1970
340.92
-0.49
-0.14%
实时 - 追踪5344个代码 - 心跳于226秒前
· 2026-10-16 19:30
✦ 今日期权资金流向
看涨占优
694 35
■ 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 20.0 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（Jan 15, 2027，还剩90天）隐含的平价年化波动率为26.11%——对应一个标准差的波动区间大约为$296.73–$385.11。
期权隐含区间（约68%概率），90天
$296.73现价 $340.92$385.11
分析师目标价区间（约12个月）
$330.00均值 $373.10$430.00
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90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 |
|---|---|---|---|---|---|
| Nov 20 $310.00 | 看涨 | $16.30 | 325 | 14 | 30.87% |
| Dec 18 $310.00 | 看涨 | $19.20 | 267 | 37 | 29.44% |
| Nov 20 $320.00 | 看涨 | $10.70 | 36 | 391 | 29.70% |
| Oct 16 $350.00 | 看涨 | $0.15 | 33 | 553 | 54.05% |
| Oct 16 $300.00 | 看涨 | $42.75 | 10 | 2 | 0.00% |
| Oct 16 $310.00 | 看涨 | $32.75 | 10 | 36 | 0.00% |
| Nov 20 $290.00 | 看跌 | $7.45 | 7 | 25 | 30.98% |
| Dec 18 $270.00 | 看跌 | $4.40 | 7 | 34 | 30.86% |
| Nov 20 $250.00 | 看跌 | $2.08 | 6 | 6 | 40.70% |
| Oct 16 $320.00 | 看涨 | $22.07 | 5 | 33 | 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 16, 2026 (29个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $146.17 | 0 | 0 | $190.00 | $0.00 | 0 | 0 |
| $141.17 | 0 | 0 | $195.00 | $0.00 | 0 | 0 |
| $136.17 | 0 | 0 | $200.00 | $0.00 | 0 | 0 |
| $126.17 | 0 | 0 | $210.00 | $0.00 | 0 | 0 |
| $116.17 | 0 | 0 | $220.00 | $0.00 | 0 | 0 |
| $106.17 | 0 | 0 | $230.00 | $0.00 | 0 | 0 |
| $96.17 | 0 | 0 | $240.00 | $0.00 | 0 | 0 |
| $86.17 | 0 | 0 | $250.00 | $0.00 | 0 | 0 |
| $76.17 | 0 | 0 | $260.00 | $0.00 | 0 | 0 |
| $66.18 | 0 | 1 | $270.00 | $0.00 | 0 | 0 |
| $56.18 | 0 | 2 | $280.00 | $0.00 | 0 | 7 |
| $46.19 | 0 | 0 | $290.00 | $0.01 | 0 | 41 |
| $42.75 | 10 | 2 | $300.00 | $0.09 | 0 | 33 |
| $32.75 | 10 | 36 | $310.00 | $0.45 | 0 | 88 |
| $22.07 | 5 | 33 | $320.00 | $0.40 | 1 | 15 |
| $11.42 | 2 | 221 | $330.00 | $1.95 | 0 | 15 |
| $2.88 | 3 | 114 | $340.00 | $2.00 | 5 | 2 |
| $0.15 | 33 | 553 | $350.00 | $13.99 | 0 | 0 |
| $0.01 | 0 | 86 | $360.00 | $23.83 | 0 | 0 |
| $0.00 | 0 | 1 | $370.00 | $33.83 | 0 | 0 |
| $0.00 | 0 | 2 | $380.00 | $43.83 | 0 | 0 |
| $0.00 | 0 | 1 | $390.00 | $53.83 | 0 | 0 |
| $0.00 | 0 | 1 | $400.00 | $63.83 | 0 | 0 |
| $0.00 | 0 | 0 | $410.00 | $73.83 | 0 | 0 |
| $0.00 | 0 | 0 | $420.00 | $83.83 | 0 | 0 |
| $0.00 | 0 | 0 | $430.00 | $93.83 | 0 | 0 |
| $0.00 | 0 | 0 | $440.00 | $103.83 | 0 | 0 |
| $0.00 | 0 | 0 | $450.00 | $113.83 | 0 | 0 |
| $0.00 | 0 | 0 | $460.00 | $123.83 | 0 | 0 |
Nov 20, 2026 (43个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $186.08 | 0 | 0 | $125.00 | $0.08 | 0 | 0 |
| $181.14 | 0 | 0 | $130.00 | $0.12 | 0 | 0 |
| $176.22 | 0 | 0 | $135.00 | $0.17 | 0 | 0 |
| $171.31 | 0 | 0 | $140.00 | $0.23 | 0 | 0 |
| $166.41 | 0 | 0 | $145.00 | $0.31 | 0 | 0 |
| $161.51 | 0 | 0 | $150.00 | $0.39 | 0 | 0 |
| $156.62 | 0 | 0 | $155.00 | $0.47 | 0 | 0 |
| $151.72 | 0 | 1 | $160.00 | $0.54 | 0 | 3 |
| $146.82 | 0 | 1 | $165.00 | $0.62 | 0 | 2 |
| $141.93 | 0 | 0 | $170.00 | $0.70 | 0 | 6 |
| $137.03 | 0 | 0 | $175.00 | $0.77 | 0 | 1 |
| $132.14 | 0 | 1 | $180.00 | $0.85 | 0 | 0 |
| $127.24 | 0 | 0 | $185.00 | $0.93 | 0 | 0 |
| $122.35 | 0 | 2 | $190.00 | $1.01 | 0 | 12 |
| $117.45 | 0 | 1 | $195.00 | $1.08 | 0 | 1 |
| $112.55 | 0 | 0 | $200.00 | $1.16 | 0 | 1 |
| $102.76 | 0 | 2 | $210.00 | $1.31 | 0 | 4 |
| $92.97 | 0 | 1 | $220.00 | $1.47 | 0 | 16 |
| $83.18 | 0 | 1 | $230.00 | $1.62 | 0 | 2 |
| $73.39 | 0 | 30 | $240.00 | $1.78 | 0 | 12 |
| $63.60 | 0 | 7 | $250.00 | $2.08 | 6 | 6 |
| $53.81 | 0 | 6 | $260.00 | $2.09 | 0 | 13 |
| $44.62 | 0 | 1 | $270.00 | $3.50 | 3 | 14 |
| $35.99 | 0 | 1 | $280.00 | $4.20 | 0 | 29 |
| $28.31 | 0 | 137 | $290.00 | $7.45 | 7 | 25 |
| $21.28 | 0 | 11 | $300.00 | $11.10 | 2 | 113 |
| $16.30 | 325 | 14 | $310.00 | $14.20 | 3 | 143 |
| $10.70 | 36 | 391 | $320.00 | $20.90 | 1 | 108 |
| $6.50 | 1 | 188 | $330.00 | $25.96 | 0 | 14 |
| $5.15 | 0 | 24 | $340.00 | $33.54 | 0 | 3 |
| $2.90 | 0 | 185 | $350.00 | $41.57 | 0 | 0 |
| $1.93 | 0 | 65 | $360.00 | $50.89 | 0 | 0 |
| $1.84 | 0 | 8 | $370.00 | $60.85 | 0 | 0 |
| $1.75 | 0 | 316 | $380.00 | $70.80 | 0 | 0 |
| $1.65 | 0 | 157 | $390.00 | $80.75 | 0 | 0 |
| $1.56 | 0 | 4 | $400.00 | $90.70 | 0 | 0 |
| $1.47 | 0 | 3 | $410.00 | $100.67 | 0 | 0 |
| $1.37 | 0 | 22 | $420.00 | $110.64 | 0 | 0 |
| $1.28 | 0 | 0 | $430.00 | $120.61 | 0 | 0 |
| $1.19 | 0 | 0 | $440.00 | $130.59 | 0 | 0 |
| $1.10 | 0 | 0 | $450.00 | $140.59 | 0 | 0 |
| $1.00 | 0 | 0 | $460.00 | $150.59 | 0 | 0 |
| $0.91 | 0 | 0 | $470.00 | $160.59 | 0 | 0 |
Dec 18, 2026 (48个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $186.26 | 0 | 0 | $125.00 | $0.12 | 0 | 0 |
| $181.33 | 0 | 0 | $130.00 | $0.15 | 0 | 0 |
| $176.41 | 0 | 1 | $135.00 | $0.17 | 0 | 0 |
| $171.49 | 0 | 0 | $140.00 | $0.20 | 0 | 1 |
| $166.57 | 0 | 0 | $145.00 | $0.23 | 0 | 0 |
| $161.66 | 0 | 0 | $150.00 | $0.27 | 0 | 2 |
| $156.75 | 0 | 14 | $155.00 | $0.31 | 0 | 1 |
| $151.84 | 0 | 0 | $160.00 | $0.35 | 0 | 2 |
| $146.94 | 0 | 0 | $165.00 | $0.40 | 0 | 1 |
| $142.05 | 0 | 0 | $170.00 | $0.45 | 0 | 0 |
| $137.16 | 0 | 0 | $175.00 | $0.51 | 0 | 1 |
| $132.27 | 0 | 0 | $180.00 | $0.58 | 0 | 8 |
| $127.39 | 0 | 0 | $185.00 | $0.65 | 0 | 1 |
| $122.52 | 0 | 0 | $190.00 | $0.73 | 0 | 1 |
| $117.65 | 0 | 0 | $195.00 | $0.81 | 0 | 21 |
| $112.79 | 0 | 0 | $200.00 | $0.90 | 0 | 0 |
| $103.09 | 0 | 1 | $210.00 | $1.10 | 0 | 1 |
| $93.43 | 0 | 4 | $220.00 | $1.34 | 0 | 3 |
| $83.79 | 0 | 1 | $230.00 | $1.60 | 0 | 31 |
| $74.18 | 0 | 0 | $240.00 | $1.90 | 0 | 3 |
| $64.60 | 0 | 2 | $250.00 | $2.22 | 0 | 13 |
| $55.02 | 0 | 17 | $260.00 | $2.54 | 0 | 11 |
| $46.30 | 0 | 134 | $270.00 | $4.40 | 7 | 34 |
| $38.07 | 0 | 2 | $280.00 | $5.45 | 0 | 13 |
| $30.47 | 0 | 3 | $290.00 | $7.80 | 0 | 102 |
| $24.30 | 0 | 13 | $300.00 | $11.60 | 0 | 12 |
| $19.20 | 267 | 37 | $310.00 | $15.70 | 0 | 1,514 |
| $13.90 | 0 | 32 | $320.00 | $21.25 | 0 | 20 |
| $9.80 | 0 | 30 | $330.00 | $27.24 | 0 | 12 |
| $6.60 | 0 | 23 | $340.00 | $34.21 | 0 | 1 |
| $4.40 | 0 | 19 | $350.00 | $42.27 | 0 | 0 |
| $2.78 | 0 | 23 | $360.00 | $51.07 | 0 | 0 |
| $1.70 | 0 | 11 | $370.00 | $60.59 | 0 | 0 |
| $1.06 | 0 | 81 | $380.00 | $70.59 | 0 | 0 |
| $0.65 | 0 | 9 | $390.00 | $80.59 | 0 | 0 |
| $0.39 | 0 | 2 | $400.00 | $90.59 | 0 | 0 |
| $0.23 | 0 | 1 | $410.00 | $100.59 | 0 | 0 |
| $0.13 | 0 | 1 | $420.00 | $110.59 | 0 | 0 |
| $0.07 | 0 | 2 | $430.00 | $120.59 | 0 | 0 |
| $0.04 | 0 | 1 | $440.00 | $130.59 | 0 | 0 |
| $0.02 | 0 | 1 | $450.00 | $140.59 | 0 | 0 |
| $0.01 | 0 | 50 | $460.00 | $150.59 | 0 | 0 |
| $0.01 | 0 | 1 | $470.00 | $160.59 | 0 | 0 |
| $0.00 | 0 | 100 | $480.00 | $170.59 | 0 | 0 |
| $0.00 | 0 | 0 | $490.00 | $180.59 | 0 | 0 |
| $0.00 | 0 | 5 | $500.00 | $190.59 | 0 | 0 |
| $0.00 | 0 | 1 | $520.00 | $210.59 | 0 | 0 |
| $0.00 | 0 | 7 | $540.00 | $230.59 | 0 | 0 |
Jan 15, 2027 (48个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $186.69 | 0 | 1 | $125.00 | $0.08 | 0 | 0 |
| $181.80 | 0 | 0 | $130.00 | $0.12 | 0 | 0 |
| $176.92 | 0 | 0 | $135.00 | $0.17 | 0 | 0 |
| $172.05 | 0 | 0 | $140.00 | $0.24 | 0 | 0 |
| $167.20 | 0 | 0 | $145.00 | $0.32 | 0 | 0 |
| $162.34 | 0 | 1 | $150.00 | $0.40 | 0 | 0 |
| $157.49 | 0 | 12 | $155.00 | $0.48 | 0 | 3 |
| $152.64 | 0 | 4 | $160.00 | $0.56 | 0 | 0 |
| $147.78 | 0 | 0 | $165.00 | $0.64 | 0 | 1 |
| $142.93 | 0 | 0 | $170.00 | $0.72 | 0 | 0 |
| $138.07 | 0 | 0 | $175.00 | $0.80 | 0 | 1 |
| $133.22 | 0 | 0 | $180.00 | $0.88 | 0 | 1 |
| $128.36 | 0 | 0 | $185.00 | $0.96 | 0 | 0 |
| $123.51 | 0 | 0 | $190.00 | $1.04 | 0 | 1 |
| $118.66 | 0 | 0 | $195.00 | $1.12 | 0 | 1 |
| $113.80 | 0 | 1 | $200.00 | $1.20 | 0 | 0 |
| $104.09 | 0 | 1 | $210.00 | $1.36 | 0 | 3 |
| $94.39 | 0 | 0 | $220.00 | $1.52 | 0 | 7 |
| $84.68 | 0 | 0 | $230.00 | $1.68 | 0 | 2 |
| $75.14 | 0 | 0 | $240.00 | $2.02 | 0 | 6 |
| $65.91 | 0 | 2 | $250.00 | $2.66 | 0 | 20 |
| $56.68 | 0 | 1 | $260.00 | $3.31 | 0 | 231 |
| $48.31 | 0 | 1 | $270.00 | $4.85 | 0 | 18 |
| $40.30 | 0 | 11 | $280.00 | $6.75 | 0 | 41 |
| $33.36 | 0 | 12 | $290.00 | $9.75 | 0 | 33 |
| $27.24 | 0 | 11 | $300.00 | $13.60 | 0 | 14 |
| $21.38 | 0 | 69 | $310.00 | $17.75 | 0 | 14 |
| $16.65 | 0 | 50 | $320.00 | $23.07 | 0 | 38 |
| $12.25 | 0 | 256 | $330.00 | $28.79 | 0 | 24 |
| $9.10 | 0 | 59 | $340.00 | $35.80 | 0 | 31 |
| $5.80 | 2 | 169 | $350.00 | $43.71 | 0 | 14 |
| $4.48 | 0 | 125 | $360.00 | $51.82 | 0 | 5 |
| $3.13 | 0 | 393 | $370.00 | $60.95 | 0 | 6 |
| $2.33 | 0 | 523 | $380.00 | $70.63 | 0 | 6 |
| $2.04 | 0 | 543 | $390.00 | $80.59 | 0 | 0 |
| $1.74 | 0 | 191 | $400.00 | $90.59 | 0 | 0 |
| $1.47 | 0 | 31 | $410.00 | $100.59 | 0 | 0 |
| $1.42 | 0 | 30 | $420.00 | $110.59 | 0 | 0 |
| $1.37 | 0 | 52 | $430.00 | $120.59 | 0 | 0 |
| $1.33 | 0 | 228 | $440.00 | $130.59 | 0 | 0 |
| $1.28 | 0 | 78 | $450.00 | $140.59 | 0 | 0 |
| $1.24 | 0 | 1 | $460.00 | $150.59 | 0 | 0 |
| $1.19 | 0 | 6 | $470.00 | $160.59 | 0 | 0 |
| $1.14 | 0 | 3 | $480.00 | $170.59 | 0 | 0 |
| $1.10 | 0 | 1 | $490.00 | $180.59 | 0 | 0 |
| $1.05 | 0 | 4 | $500.00 | $190.59 | 0 | 0 |
| $0.96 | 0 | 1 | $520.00 | $210.59 | 0 | 0 |
| $0.86 | 0 | 0 | $540.00 | $230.59 | 0 | 0 |
期权链仅覆盖最近4个到期日——绝大部分散户成交量集中于此。数据截至2026-10-16 20:51，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。
Cencora医药 讨论区 0 条评论