核心科技
CORZ
13.48
-0.98
-6.75%
核心科技
US · CORZ
#2073 按市值排名
上市于 2024
13.48
-0.98
-6.75%
实时 - 追踪5344个代码 - 心跳于30秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看跌占优
2333 29070
■ 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 12.5 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96.55%——对应一个标准差的波动区间大约为$9.94–$17.02。
期权隐含区间（约68%概率），27天
$9.94现价 $13.48$17.02
分析师目标价区间（约12个月）
$24.00均值 $32.67$42.00
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 30 $9.00 | 看跌 | $0.09 | 8,596 | 4 | 141.40% |
| Oct 30 $13.00 | 看跌 | $0.53 | 8,562 | 57 | 75.62% |
| Oct 23 $13.00 | 看跌 | $0.45 | 3,868 | 195 | 77.72% |
| Oct 23 $12.00 | 看跌 | $0.17 | 3,791 | 10,943 | 94.47% |
| Oct 23 $11.00 | 看跌 | $0.05 | 658 | 40 | 138.35% |
| Oct 23 $14.00 | 看跌 | $0.91 | 581 | 259 | 75.23% |
| Oct 16 $14.00 | 看涨 | $0.38 | 408 | 2,415 | 140.19% |
| Oct 23 $15.00 | 看涨 | $0.16 | 379 | 3,230 | 87.21% |
| Oct 9 $17.50 | 看跌 | $2.37 | 308 | 205 | 321.01% |
| Oct 23 $15.50 | 看跌 | $2.07 | 295 | 73 | 101.03% |
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 (35个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $9.22 | 3 | 18 | $6.00 | $0.00 | 0 | 0 |
| $8.24 | 12 | 21 | $7.00 | $0.00 | 0 | 0 |
| $7.00 | 24 | 19 | $8.00 | $0.00 | 0 | 11 |
| $5.99 | 13 | 9 | $9.00 | $0.00 | 0 | 2 |
| $5.06 | 2 | 9 | $10.00 | $0.00 | 0 | 15 |
| $4.25 | 3 | 5 | $11.00 | $0.00 | 0 | 10 |
| $3.13 | 4 | 2 | $12.00 | $0.01 | 0 | 15 |
| $2.21 | 2 | 4 | $13.00 | $0.02 | 0 | 4,320 |
| $1.65 | 2 | 1 | $13.50 | $0.03 | 0 | 166 |
| $1.59 | 1 | 5 | $14.00 | $0.03 | 50 | 194 |
| $0.56 | 50 | 1 | $14.50 | $0.05 | 29 | 864 |
| $0.52 | 21 | 56 | $15.00 | $0.40 | 23 | 911 |
| $0.20 | 213 | 169 | $15.50 | $0.29 | 94 | 633 |
| $0.06 | 82 | 271 | $16.00 | $0.77 | 25 | 5,626 |
| $0.02 | 23 | 2,213 | $16.50 | $1.29 | 8 | 224 |
| $0.02 | 19 | 4,811 | $17.00 | $1.59 | 10 | 101 |
| $0.01 | 5 | 3,987 | $17.50 | $2.37 | 308 | 205 |
| $0.02 | 6 | 2,288 | $18.00 | $3.25 | 272 | 181 |
| $0.01 | 7 | 2,648 | $18.50 | $2.20 | 72 | 49 |
| $0.00 | 0 | 129 | $19.00 | $3.75 | 4 | 83 |
| $0.00 | 0 | 16 | $19.50 | $4.85 | 36 | 24 |
| $0.01 | 1 | 3,624 | $20.00 | $4.07 | 0 | 15 |
| $0.00 | 0 | 48 | $20.50 | $5.43 | 2 | 1 |
| $0.00 | 0 | 59 | $21.00 | $5.07 | 0 | 3 |
| $0.00 | 0 | 1 | $21.50 | $5.57 | 0 | 1 |
| $0.00 | 0 | 453 | $22.00 | $6.07 | 0 | 1 |
| $0.00 | 0 | 1 | $22.50 | $6.57 | 0 | 0 |
| $0.00 | 0 | 3 | $23.00 | $7.07 | 0 | 0 |
| $0.00 | 0 | 21 | $24.00 | $8.07 | 0 | 1 |
| $0.00 | 0 | 100 | $25.00 | $9.80 | 2 | 0 |
| $0.00 | 0 | 0 | $26.00 | $10.47 | 1 | 0 |
| $0.00 | 0 | 0 | $27.00 | $11.39 | 1 | 0 |
| $0.00 | 0 | 200 | $28.00 | $12.06 | 0 | 0 |
| $0.00 | 0 | 6 | $30.00 | $14.06 | 0 | 0 |
| $0.00 | 0 | 0 | $35.00 | $19.75 | 4 | 0 |
Oct 16, 2026 (41个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $13.37 | 2 | 37 | $1.00 | $0.00 | 0 | 0 |
| $12.40 | 2 | 37 | $2.00 | $0.00 | 0 | 0 |
| $11.37 | 1 | 11 | $3.00 | $0.00 | 0 | 0 |
| $10.39 | 2 | 22 | $4.00 | $0.00 | 0 | 0 |
| $9.40 | 2 | 21 | $5.00 | $0.00 | 0 | 0 |
| $8.35 | 2 | 13 | $6.00 | $0.00 | 0 | 0 |
| $7.25 | 3 | 8 | $7.00 | $0.00 | 0 | 0 |
| $6.59 | 1 | 4 | $8.00 | $0.00 | 0 | 0 |
| $5.46 | 0 | 3 | $9.00 | $0.00 | 0 | 0 |
| $4.46 | 0 | 9 | $10.00 | $0.01 | 0 | 3 |
| $3.46 | 0 | 17 | $11.00 | $0.01 | 0 | 10,900 |
| $2.47 | 0 | 9 | $12.00 | $0.02 | 0 | 41,486 |
| $1.39 | 1 | 18 | $13.00 | $0.01 | 142 | 8,852 |
| $0.89 | 12 | 433 | $13.50 | $0.02 | 31 | 1,039 |
| $0.38 | 408 | 2,415 | $14.00 | $0.06 | 20 | 1,162 |
| $0.11 | 186 | 1,224 | $14.50 | $0.37 | 50 | 1,029 |
| $0.01 | 136 | 951 | $15.00 | $0.64 | 130 | 11,847 |
| $0.01 | 5 | 2,543 | $15.50 | $1.18 | 20 | 468 |
| $0.01 | 6 | 7,051 | $16.00 | $1.50 | 7 | 1,682 |
| $0.01 | 6 | 4,955 | $16.50 | $2.07 | 0 | 322 |
| $0.01 | 0 | 1,547 | $17.00 | $2.59 | 1 | 2,231 |
| $0.01 | 0 | 214 | $17.50 | $3.05 | 0 | 3 |
| $0.00 | 0 | 4,113 | $18.00 | $3.55 | 0 | 78 |
| $0.01 | 1 | 6,107 | $18.50 | $4.05 | 0 | 2 |
| $0.00 | 0 | 6,342 | $19.00 | $4.55 | 0 | 3 |
| $0.00 | 0 | 33 | $19.50 | $5.43 | 2 | 0 |
| $0.01 | 1 | 6,745 | $20.00 | $6.10 | 10 | 61 |
| $0.09 | 1 | 50 | $20.50 | $6.38 | 1 | 0 |
| $0.01 | 2 | 3,818 | $21.00 | $6.81 | 1 | 1 |
| $0.00 | 0 | 45 | $21.50 | $7.65 | 1 | 1 |
| $0.03 | 2 | 19,795 | $22.00 | $8.10 | 1 | 6 |
| $0.00 | 0 | 62 | $22.50 | $8.83 | 1 | 1 |
| $0.00 | 0 | 24,353 | $23.00 | $9.05 | 2 | 3 |
| $0.05 | 1 | 15,055 | $24.00 | $9.55 | 0 | 0 |
| $0.00 | 0 | 21,122 | $25.00 | $10.55 | 0 | 0 |
| $0.00 | 0 | 2,694 | $26.00 | $11.55 | 0 | 0 |
| $0.00 | 0 | 621 | $27.00 | $12.55 | 0 | 13 |
| $0.01 | 1 | 19,723 | $28.00 | $13.55 | 0 | 0 |
| $0.00 | 0 | 22 | $29.00 | $14.55 | 0 | 0 |
| $0.00 | 0 | 2,986 | $30.00 | $15.55 | 0 | 1 |
| $0.00 | 0 | 1 | $35.00 | $20.55 | 0 | 0 |
Oct 23, 2026 (39个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $13.46 | 0 | 0 | $1.00 | $0.00 | 0 | 0 |
| $12.46 | 0 | 0 | $2.00 | $0.00 | 0 | 0 |
| $11.46 | 0 | 0 | $3.00 | $0.00 | 0 | 0 |
| $10.46 | 0 | 0 | $4.00 | $0.01 | 0 | 0 |
| $9.47 | 0 | 0 | $5.00 | $0.02 | 0 | 0 |
| $8.47 | 0 | 1 | $6.00 | $0.03 | 0 | 0 |
| $7.09 | 1 | 1 | $7.00 | $0.04 | 0 | 0 |
| $6.24 | 1 | 2 | $8.00 | $0.05 | 0 | 0 |
| $5.50 | 0 | 300 | $9.00 | $0.06 | 0 | 0 |
| $3.92 | 2 | 1 | $10.00 | $0.02 | 250 | 340 |
| $3.52 | 0 | 0 | $11.00 | $0.05 | 658 | 40 |
| $2.53 | 0 | 14 | $12.00 | $0.17 | 3,791 | 10,943 |
| $0.90 | 11 | 316 | $13.00 | $0.45 | 3,868 | 195 |
| $0.54 | 256 | 8 | $13.50 | $0.57 | 89 | 226 |
| $0.37 | 119 | 2,051 | $14.00 | $0.91 | 581 | 259 |
| $0.19 | 79 | 2,151 | $14.50 | $1.21 | 123 | 114 |
| $0.16 | 379 | 3,230 | $15.00 | $1.61 | 239 | 5,176 |
| $0.10 | 20 | 131 | $15.50 | $2.07 | 295 | 73 |
| $0.07 | 13 | 140 | $16.00 | $2.57 | 22 | 116 |
| $0.04 | 4 | 443 | $16.50 | $2.67 | 5 | 123 |
| $0.08 | 0 | 384 | $17.00 | $3.48 | 32 | 158 |
| $0.05 | 0 | 90 | $17.50 | $3.11 | 0 | 3 |
| $0.02 | 4 | 779 | $18.00 | $3.59 | 0 | 13 |
| $0.02 | 0 | 30 | $18.50 | $4.68 | 9 | 22 |
| $0.01 | 0 | 2,085 | $19.00 | $5.57 | 12 | 71 |
| $0.00 | 0 | 109 | $19.50 | $5.07 | 0 | 0 |
| $0.00 | 0 | 3,120 | $20.00 | $5.57 | 0 | 0 |
| $0.00 | 0 | 0 | $20.50 | $6.07 | 0 | 0 |
| $0.00 | 0 | 63 | $21.00 | $6.56 | 0 | 9 |
| $0.00 | 0 | 0 | $21.50 | $7.06 | 0 | 0 |
| $0.00 | 0 | 10,505 | $22.00 | $7.56 | 0 | 0 |
| $0.00 | 0 | 0 | $22.50 | $8.48 | 2 | 0 |
| $0.00 | 0 | 242 | $23.00 | $8.56 | 0 | 0 |
| $0.00 | 0 | 58 | $24.00 | $9.56 | 0 | 0 |
| $0.14 | 1 | 151 | $25.00 | $10.56 | 0 | 0 |
| $0.00 | 0 | 45 | $26.00 | $11.56 | 0 | 0 |
| $0.00 | 0 | 51 | $27.00 | $12.56 | 0 | 1 |
| $0.00 | 0 | 1 | $28.00 | $13.56 | 0 | 0 |
| $0.08 | 2 | 0 | $30.00 | $15.56 | 0 | 0 |
Oct 30, 2026 (37个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $13.46 | 0 | 0 | $1.00 | $0.00 | 0 | 0 |
| $12.46 | 0 | 0 | $2.00 | $0.00 | 0 | 0 |
| $11.46 | 0 | 0 | $3.00 | $0.00 | 0 | 0 |
| $10.46 | 0 | 0 | $4.00 | $0.01 | 0 | 0 |
| $9.46 | 0 | 0 | $5.00 | $0.02 | 0 | 0 |
| $8.04 | 1 | 1 | $6.00 | $0.03 | 0 | 0 |
| $7.46 | 0 | 0 | $7.00 | $0.05 | 0 | 0 |
| $6.46 | 0 | 0 | $8.00 | $0.06 | 0 | 0 |
| $4.96 | 3 | 0 | $9.00 | $0.09 | 8,596 | 4 |
| $4.46 | 0 | 0 | $10.00 | $0.06 | 7 | 11 |
| $3.52 | 0 | 0 | $11.00 | $0.17 | 2 | 12 |
| $2.62 | 0 | 2 | $12.00 | $0.33 | 0 | 166 |
| $1.73 | 0 | 24 | $13.00 | $0.53 | 8,562 | 57 |
| $0.89 | 13 | 2 | $13.50 | $0.78 | 12 | 116 |
| $0.68 | 31 | 0 | $14.00 | $1.07 | 48 | 5,126 |
| $0.48 | 4 | 27 | $14.50 | $1.44 | 11 | 82 |
| $0.34 | 1 | 392 | $15.00 | $1.48 | 0 | 87 |
| $0.32 | 3 | 2 | $15.50 | $2.17 | 89 | 142 |
| $0.18 | 5 | 245 | $16.00 | $2.61 | 7 | 82 |
| $0.34 | 0 | 10 | $16.50 | $2.61 | 0 | 208 |
| $0.26 | 0 | 439 | $17.00 | $3.03 | 0 | 169 |
| $0.18 | 0 | 46 | $17.50 | $3.46 | 0 | 0 |
| $0.06 | 54 | 2,575 | $18.00 | $3.88 | 0 | 67 |
| $0.09 | 0 | 24 | $18.50 | $5.18 | 6 | 78 |
| $0.08 | 0 | 526 | $19.00 | $5.46 | 3 | 188 |
| $0.07 | 0 | 0 | $19.50 | $6.12 | 3 | 3 |
| $0.06 | 0 | 4,652 | $20.00 | $5.83 | 0 | 26 |
| $0.05 | 0 | 0 | $20.50 | $6.32 | 0 | 0 |
| $0.04 | 0 | 7 | $21.00 | $6.81 | 0 | 1 |
| $0.02 | 0 | 55 | $22.00 | $8.13 | 1 | 2 |
| $0.10 | 1 | 246 | $23.00 | $8.78 | 0 | 0 |
| $0.01 | 0 | 13 | $24.00 | $9.77 | 0 | 0 |
| $0.00 | 0 | 1 | $25.00 | $10.77 | 0 | 0 |
| $0.00 | 0 | 0 | $26.00 | $12.13 | 2 | 0 |
| $0.00 | 0 | 47 | $27.00 | $12.76 | 0 | 0 |
| $0.00 | 0 | 0 | $28.00 | $13.76 | 0 | 0 |
| $0.00 | 0 | 0 | $30.00 | $15.76 | 0 | 1 |
Nov 6, 2026 (36个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $13.46 | 0 | 0 | $1.00 | $0.00 | 0 | 0 |
| $12.46 | 0 | 0 | $2.00 | $0.00 | 0 | 0 |
| $11.46 | 0 | 0 | $3.00 | $0.00 | 0 | 0 |
| $10.46 | 0 | 0 | $4.00 | $0.00 | 0 | 0 |
| $9.46 | 0 | 0 | $5.00 | $0.00 | 0 | 0 |
| $8.46 | 0 | 0 | $6.00 | $0.01 | 0 | 0 |
| $7.46 | 0 | 0 | $7.00 | $0.03 | 0 | 0 |
| $6.46 | 0 | 0 | $8.00 | $0.05 | 0 | 0 |
| $5.48 | 0 | 0 | $9.00 | $0.09 | 18 | 10 |
| $4.53 | 0 | 0 | $10.00 | $0.13 | 24 | 11 |
| $3.60 | 0 | 0 | $11.00 | $0.27 | 100 | 266 |
| $2.75 | 0 | 59 | $12.00 | $0.54 | 121 | 371 |
| $2.04 | 0 | 109 | $13.00 | $0.77 | 1 | 474 |
| $0.00 | 0 | 0 | $13.50 | $0.00 | 0 | 0 |
| $1.30 | 1 | 35 | $14.00 | $1.30 | 9 | 178 |
| $0.00 | 0 | 0 | $14.50 | $0.00 | 0 | 0 |
| $0.65 | 6 | 128 | $15.00 | $1.91 | 2 | 233 |
| $0.00 | 0 | 0 | $15.50 | $0.00 | 0 | 0 |
| $0.36 | 9 | 333 | $16.00 | $2.75 | 15 | 76 |
| $0.00 | 0 | 0 | $16.50 | $0.00 | 0 | 0 |
| $0.26 | 7 | 128 | $17.00 | $3.39 | 4 | 9 |
| $0.00 | 0 | 0 | $17.50 | $0.00 | 0 | 0 |
| $0.22 | 4 | 100 | $18.00 | $4.67 | 2 | 70 |
| $0.00 | 0 | 0 | $18.50 | $0.00 | 0 | 0 |
| $0.11 | 1 | 29 | $19.00 | $5.62 | 47 | 233 |
| $0.00 | 0 | 0 | $19.50 | $0.00 | 0 | 0 |
| $0.07 | 1 | 240 | $20.00 | $6.64 | 4 | 52 |
| $0.09 | 3 | 29 | $21.00 | $6.76 | 0 | 2 |
| $0.09 | 0 | 102 | $22.00 | $7.74 | 0 | 0 |
| $0.08 | 0 | 2 | $23.00 | $8.73 | 0 | 0 |
| $0.07 | 0 | 107 | $24.00 | $9.71 | 0 | 0 |
| $0.06 | 0 | 50 | $25.00 | $10.70 | 0 | 0 |
| $0.05 | 0 | 0 | $26.00 | $11.69 | 0 | 0 |
| $0.04 | 0 | 0 | $27.00 | $12.68 | 0 | 0 |
| $0.04 | 0 | 0 | $28.00 | $13.67 | 0 | 0 |
| $0.03 | 0 | 0 | $30.00 | $15.66 | 0 | 0 |
Nov 13, 2026 (27个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $13.46 | 0 | 0 | $1.00 | $0.00 | 0 | 0 |
| $12.46 | 0 | 0 | $2.00 | $0.00 | 0 | 0 |
| $11.46 | 0 | 0 | $3.00 | $0.01 | 0 | 0 |
| $10.46 | 0 | 0 | $4.00 | $0.02 | 0 | 0 |
| $9.46 | 0 | 0 | $5.00 | $0.03 | 0 | 0 |
| $8.46 | 0 | 0 | $6.00 | $0.05 | 0 | 0 |
| $7.48 | 0 | 0 | $7.00 | $0.08 | 0 | 0 |
| $6.50 | 0 | 0 | $8.00 | $0.11 | 0 | 0 |
| $5.52 | 0 | 0 | $9.00 | $0.14 | 0 | 1 |
| $4.55 | 0 | 0 | $10.00 | $0.24 | 4 | 0 |
| $3.63 | 0 | 100 | $11.00 | $0.26 | 0 | 98 |
| $2.35 | 4 | 6 | $12.00 | $0.42 | 0 | 72 |
| $2.14 | 0 | 17 | $13.00 | $0.73 | 1 | 187 |
| $1.12 | 1 | 102 | $14.00 | $1.45 | 2 | 257 |
| $1.00 | 5 | 31 | $15.00 | $1.90 | 1 | 3 |
| $0.84 | 0 | 120 | $16.00 | $2.90 | 1 | 15 |
| $0.60 | 0 | 35 | $17.00 | $3.25 | 0 | 2 |
| $0.25 | 6 | 5 | $18.00 | $4.72 | 2 | 11 |
| $0.21 | 0 | 47 | $19.00 | $5.60 | 25 | 179 |
| $0.19 | 0 | 8 | $20.00 | $6.09 | 1 | 2 |
| $0.17 | 0 | 44 | $21.00 | $6.81 | 0 | 0 |
| $0.16 | 0 | 62 | $22.00 | $7.79 | 0 | 0 |
| $0.14 | 0 | 12 | $23.00 | $8.77 | 0 | 0 |
| $0.12 | 0 | 0 | $24.00 | $9.75 | 0 | 1 |
| $0.11 | 0 | 0 | $25.00 | $10.73 | 0 | 0 |
| $0.09 | 0 | 0 | $26.00 | $11.71 | 0 | 0 |
| $0.06 | 0 | 0 | $30.00 | $15.67 | 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 14:32，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 20:02:17 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
核心科技 讨论区 0 条评论