康卡斯特
CMCSA
21.90
+0.13
+0.60%
康卡斯特
US · CMCSA
#247 按市值排名
上市于 1970
21.90
+0.13
+0.60%
实时 - 追踪5344个代码 - 心跳于18秒前
· 2026-10-16 20:01
✦ 今日期权资金流向
看跌占优
21837 23419
■ 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46.05%——对应一个标准差的波动区间大约为$19.16–$24.64。
期权隐含区间（约68%概率），27天
$19.16现价 $21.90$24.64
分析师目标价区间（约12个月）
$18.00均值 $27.57$39.00
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 |
|---|---|---|---|---|---|
| Sep 25 $22.50 | 看跌 | $0.23 | 8,796 | 5,195 | 21.95% |
| Oct 16 $22.00 | 看涨 | $0.07 | 5,843 | 6,340 | 58.76% |
| Oct 23 $21.00 | 看跌 | $0.33 | 5,208 | 947 | 64.02% |
| Oct 23 $22.00 | 看涨 | $0.69 | 3,525 | 608 | 61.83% |
| Oct 23 $22.00 | 看跌 | $0.77 | 3,183 | 1,150 | 61.53% |
| Oct 30 $23.00 | 看涨 | $0.47 | 2,200 | 426 | 38.49% |
| Sep 25 $23.00 | 看涨 | $0.27 | 1,836 | 145 | 43.75% |
| Sep 25 $23.50 | 看跌 | $0.89 | 1,230 | 550 | 24.46% |
| Oct 16 $28.00 | 看涨 | $0.01 | 928 | 10,967 | 367.27% |
| Oct 2 $22.50 | 看跌 | $0.80 | 740 | 281 | 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 (28个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $7.95 | 0 | 4 | $15.00 | $0.00 | 0 | 0 |
| $6.90 | 2 | 1 | $16.00 | $0.00 | 0 | 0 |
| $5.85 | 3 | 1 | $17.00 | $0.00 | 0 | 0 |
| $4.96 | 0 | 2 | $18.00 | $0.01 | 0 | 0 |
| $3.90 | 2 | 4 | $19.00 | $0.03 | 1 | 0 |
| $2.97 | 0 | 0 | $20.00 | $0.02 | 0 | 22 |
| $1.88 | 2 | 0 | $21.00 | $0.01 | 1 | 52 |
| $1.41 | 1 | 0 | $21.50 | $0.03 | 16 | 21 |
| $0.65 | 227 | 3 | $22.00 | $0.09 | 113 | 207 |
| $0.55 | 282 | 6 | $22.50 | $0.23 | 8,796 | 5,195 |
| $0.27 | 1,836 | 145 | $23.00 | $0.46 | 65 | 386 |
| $0.13 | 471 | 183 | $23.50 | $0.89 | 1,230 | 550 |
| $0.06 | 325 | 107 | $24.00 | $1.23 | 206 | 355 |
| $0.02 | 64 | 79 | $24.50 | $1.73 | 8 | 89 |
| $0.04 | 6 | 253 | $25.00 | $2.29 | 11 | 2,104 |
| $0.01 | 23 | 99 | $25.50 | $2.60 | 0 | 6 |
| $0.01 | 107 | 573 | $26.00 | $3.09 | 0 | 27 |
| $0.01 | 0 | 253 | $26.50 | $3.59 | 0 | 0 |
| $0.01 | 0 | 491 | $27.00 | $4.40 | 10 | 10 |
| $0.00 | 0 | 30 | $27.50 | $4.59 | 0 | 0 |
| $0.06 | 2 | 444 | $28.00 | $5.09 | 0 | 0 |
| $0.00 | 0 | 0 | $28.50 | $5.59 | 0 | 0 |
| $0.00 | 0 | 309 | $29.00 | $6.09 | 0 | 0 |
| $0.00 | 0 | 0 | $29.50 | $6.59 | 0 | 0 |
| $0.00 | 0 | 69 | $30.00 | $7.09 | 0 | 0 |
| $0.00 | 0 | 116 | $31.00 | $8.09 | 0 | 0 |
| $0.00 | 0 | 0 | $32.00 | $9.09 | 0 | 0 |
| $0.00 | 0 | 72 | $33.00 | $10.09 | 0 | 0 |
Oct 2, 2026 (29个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $6.57 | 2 | 140 | $15.00 | $0.03 | 1 | 3 |
| $5.75 | 3 | 144 | $16.00 | $0.07 | 1 | 3 |
| $4.72 | 3 | 60 | $17.00 | $0.00 | 0 | 0 |
| $3.58 | 2 | 60 | $18.00 | $0.00 | 0 | 1 |
| $2.79 | 3 | 7 | $19.00 | $0.00 | 0 | 0 |
| $1.83 | 0 | 30 | $20.00 | $0.03 | 1 | 196 |
| $1.34 | 0 | 28 | $20.50 | $0.10 | 1 | 24 |
| $0.78 | 6 | 53 | $21.00 | $0.01 | 4 | 995 |
| $0.30 | 40 | 408 | $21.50 | $0.07 | 105 | 1,830 |
| $0.06 | 101 | 1,569 | $22.00 | $0.40 | 66 | 968 |
| $0.01 | 17 | 1,794 | $22.50 | $0.80 | 740 | 281 |
| $0.01 | 22 | 1,978 | $23.00 | $1.83 | 312 | 0 |
| $0.01 | 34 | 2,826 | $23.50 | $1.59 | 51 | 3 |
| $0.05 | 1 | 418 | $24.00 | $1.94 | 238 | 104 |
| $0.01 | 1 | 190 | $24.50 | $2.40 | 53 | 0 |
| $0.00 | 0 | 446 | $25.00 | $3.15 | 70 | 45 |
| $0.00 | 0 | 14 | $25.50 | $3.74 | 0 | 0 |
| $0.00 | 0 | 252 | $26.00 | $4.40 | 3 | 1 |
| $0.00 | 0 | 17 | $26.50 | $4.83 | 2 | 2 |
| $0.01 | 5 | 327 | $27.00 | $5.35 | 2 | 13 |
| $0.00 | 0 | 14 | $27.50 | $5.75 | 1 | 1 |
| $0.00 | 0 | 854 | $28.00 | $6.24 | 0 | 0 |
| $0.00 | 0 | 2 | $28.50 | $6.74 | 0 | 0 |
| $0.00 | 0 | 182 | $29.00 | $7.24 | 0 | 7 |
| $0.00 | 0 | 0 | $29.50 | $7.82 | 1 | 0 |
| $0.00 | 0 | 504 | $30.00 | $8.25 | 1 | 1 |
| $0.00 | 0 | 67 | $31.00 | $9.24 | 0 | 0 |
| $0.00 | 0 | 55 | $32.00 | $10.24 | 0 | 0 |
| $0.00 | 0 | 0 | $33.00 | $11.24 | 0 | 0 |
Oct 9, 2026 (28个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $5.72 | 2 | 8 | $15.00 | $0.00 | 0 | 24 |
| $4.89 | 3 | 44 | $16.00 | $0.00 | 0 | 5 |
| $3.88 | 3 | 44 | $17.00 | $0.00 | 0 | 7 |
| $2.89 | 1 | 7 | $18.00 | $0.00 | 0 | 1 |
| $1.88 | 5 | 9 | $19.00 | $0.00 | 0 | 55 |
| $0.91 | 116 | 35 | $20.00 | $0.01 | 0 | 162 |
| $0.41 | 18 | 36 | $20.50 | $0.02 | 0 | 479 |
| $0.06 | 263 | 260 | $21.00 | $0.24 | 27 | 1,414 |
| $0.01 | 141 | 1,583 | $21.50 | $0.70 | 11 | 701 |
| $0.01 | 1 | 2,919 | $22.00 | $1.13 | 1 | 264 |
| $0.00 | 0 | 531 | $22.50 | $1.72 | 2 | 19 |
| $0.00 | 0 | 385 | $23.00 | $1.79 | 0 | 1 |
| $0.00 | 0 | 1,720 | $23.50 | $2.29 | 0 | 3 |
| $0.00 | 0 | 2,101 | $24.00 | $2.79 | 0 | 0 |
| $0.00 | 0 | 72 | $24.50 | $3.29 | 0 | 1 |
| $0.00 | 0 | 247 | $25.00 | $4.12 | 1 | 1 |
| $0.00 | 0 | 14 | $25.50 | $4.55 | 1 | 0 |
| $0.00 | 0 | 132 | $26.00 | $4.79 | 0 | 0 |
| $0.00 | 0 | 18 | $26.50 | $5.29 | 0 | 0 |
| $0.01 | 3 | 1,015 | $27.00 | $5.79 | 0 | 0 |
| $0.00 | 0 | 0 | $27.50 | $6.29 | 0 | 1 |
| $0.00 | 0 | 128 | $28.00 | $6.79 | 0 | 0 |
| $0.00 | 0 | 0 | $28.50 | $7.29 | 0 | 0 |
| $0.00 | 0 | 244 | $29.00 | $8.22 | 7 | 3 |
| $0.00 | 0 | 13 | $30.00 | $9.17 | 7 | 1 |
| $0.00 | 0 | 8 | $31.00 | $9.79 | 0 | 0 |
| $0.00 | 0 | 0 | $32.00 | $10.79 | 0 | 0 |
| $0.00 | 0 | 0 | $33.00 | $11.79 | 0 | 2 |
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 | |
| $7.75 | 6 | 15 | $14.00 | $0.00 | 0 | 7 |
| $6.74 | 3 | 18 | $15.00 | $0.01 | 34 | 204 |
| $5.67 | 12 | 11 | $16.00 | $0.03 | 3 | 17 |
| $4.79 | 2 | 5 | $17.00 | $0.07 | 3 | 62 |
| $3.79 | 3 | 12 | $18.00 | $0.00 | 0 | 2,052 |
| $2.81 | 6 | 45 | $19.00 | $0.01 | 4 | 1,311 |
| $1.66 | 21 | 909 | $20.00 | $0.01 | 11 | 2,161 |
| $1.40 | 100 | 755 | $20.50 | $0.01 | 25 | 960 |
| $0.67 | 483 | 3,969 | $21.00 | $0.01 | 244 | 5,990 |
| $0.33 | 226 | 6,632 | $21.50 | $0.09 | 332 | 1,411 |
| $0.07 | 5,843 | 6,340 | $22.00 | $0.36 | 313 | 4,687 |
| $0.01 | 563 | 1,318 | $22.50 | $0.80 | 44 | 488 |
| $0.01 | 55 | 1,359 | $23.00 | $1.32 | 2 | 225 |
| $0.00 | 0 | 2,598 | $23.50 | $2.49 | 0 | 35 |
| $0.02 | 77 | 3,205 | $24.00 | $2.40 | 1 | 477 |
| $0.00 | 0 | 204 | $24.50 | $3.49 | 0 | 1 |
| $0.01 | 554 | 7,986 | $25.00 | $3.32 | 1 | 801 |
| $0.00 | 0 | 35 | $25.50 | $4.49 | 0 | 0 |
| $0.01 | 161 | 9,018 | $26.00 | $4.99 | 0 | 1,659 |
| $0.00 | 0 | 0 | $26.50 | $5.49 | 0 | 0 |
| $0.08 | 1 | 8,376 | $27.00 | $5.99 | 0 | 141 |
| $0.00 | 0 | 2 | $27.50 | $5.96 | 1 | 1 |
| $0.01 | 928 | 10,967 | $28.00 | $6.38 | 1 | 4 |
| $0.00 | 0 | 40 | $28.50 | $7.49 | 0 | 3 |
| $0.01 | 1 | 3,660 | $29.00 | $7.99 | 0 | 52 |
| $0.01 | 15 | 3,479 | $30.00 | $8.99 | 0 | 1 |
| $0.00 | 0 | 3,996 | $31.00 | $9.99 | 0 | 0 |
| $0.00 | 0 | 936 | $32.00 | $10.99 | 0 | 19 |
| $0.00 | 0 | 1,402 | $33.00 | $11.99 | 0 | 0 |
| $0.00 | 0 | 512 | $34.00 | $12.99 | 0 | 0 |
| $0.00 | 0 | 2,270 | $35.00 | $13.99 | 0 | 0 |
| $0.00 | 0 | 331 | $36.00 | $14.99 | 0 | 0 |
| $0.00 | 0 | 3 | $37.00 | $15.99 | 0 | 0 |
| $0.00 | 0 | 108 | $38.00 | $16.99 | 0 | 0 |
| $0.00 | 0 | 9 | $39.00 | $17.99 | 0 | 0 |
| $0.00 | 0 | 330 | $40.00 | $18.99 | 0 | 3 |
Oct 23, 2026 (29个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $7.08 | 2 | 1 | $15.00 | $0.01 | 0 | 0 |
| $5.77 | 0 | 1 | $16.00 | $0.02 | 0 | 0 |
| $4.77 | 0 | 40 | $17.00 | $0.02 | 0 | 1 |
| $3.75 | 41 | 62 | $18.00 | $0.02 | 48 | 41 |
| $3.32 | 3 | 0 | $18.50 | $0.04 | 2 | 12 |
| $3.23 | 1 | 3 | $19.00 | $0.04 | 15 | 158 |
| $2.32 | 0 | 0 | $19.50 | $0.09 | 9 | 54 |
| $2.32 | 55 | 67 | $20.00 | $0.14 | 179 | 3,799 |
| $1.55 | 33 | 124 | $20.50 | $0.23 | 241 | 181 |
| $1.27 | 42 | 748 | $21.00 | $0.33 | 5,208 | 947 |
| $1.04 | 58 | 485 | $21.50 | $0.53 | 580 | 206 |
| $0.69 | 3,525 | 608 | $22.00 | $0.77 | 3,183 | 1,150 |
| $0.56 | 481 | 771 | $22.50 | $0.96 | 15 | 71 |
| $0.37 | 200 | 1,794 | $23.00 | $1.31 | 4 | 772 |
| $0.25 | 65 | 69 | $23.50 | $1.71 | 8 | 3 |
| $0.13 | 446 | 4,177 | $24.00 | $2.08 | 1 | 554 |
| $0.10 | 29 | 11 | $24.50 | $2.83 | 0 | 0 |
| $0.06 | 85 | 7,671 | $25.00 | $3.32 | 0 | 573 |
| $0.03 | 0 | 2 | $25.50 | $3.81 | 0 | 0 |
| $0.02 | 2 | 1,221 | $26.00 | $4.31 | 0 | 4 |
| $0.02 | 0 | 76 | $26.50 | $4.80 | 0 | 0 |
| $0.02 | 12 | 183 | $27.00 | $5.29 | 0 | 0 |
| $0.01 | 0 | 0 | $27.50 | $5.79 | 0 | 0 |
| $0.01 | 0 | 76 | $28.00 | $6.28 | 0 | 0 |
| $0.04 | 3 | 35 | $29.00 | $7.28 | 0 | 0 |
| $0.00 | 0 | 38 | $30.00 | $8.28 | 0 | 0 |
| $0.00 | 0 | 6 | $31.00 | $9.28 | 0 | 0 |
| $0.00 | 0 | 5 | $32.00 | $10.28 | 0 | 0 |
| $0.00 | 0 | 0 | $33.00 | $11.27 | 0 | 0 |
Oct 30, 2026 (26个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $7.12 | 2 | 2 | $15.00 | $0.00 | 0 | 0 |
| $5.78 | 0 | 0 | $16.00 | $0.02 | 0 | 0 |
| $4.81 | 0 | 1 | $17.00 | $0.06 | 0 | 2 |
| $3.86 | 0 | 0 | $18.00 | $0.11 | 0 | 93 |
| $2.92 | 0 | 0 | $19.00 | $0.10 | 3 | 167 |
| $1.97 | 0 | 89 | $20.00 | $0.22 | 176 | 40,298 |
| $1.59 | 0 | 2 | $20.50 | $0.29 | 210 | 62 |
| $1.47 | 10 | 260 | $21.00 | $0.36 | 41 | 1,009 |
| $1.09 | 53 | 60 | $21.50 | $0.49 | 28 | 46 |
| $0.90 | 211 | 777 | $22.00 | $0.83 | 118 | 2,435 |
| $0.60 | 157 | 104 | $22.50 | $0.95 | 42 | 1 |
| $0.47 | 2,200 | 426 | $23.00 | $1.22 | 2 | 109 |
| $0.32 | 464 | 350 | $23.50 | $1.97 | 0 | 0 |
| $0.23 | 26 | 916 | $24.00 | $2.30 | 1 | 169 |
| $0.15 | 40 | 134 | $24.50 | $2.84 | 0 | 0 |
| $0.10 | 10 | 424 | $25.00 | $3.77 | 1 | 34 |
| $0.05 | 0 | 5 | $25.50 | $3.79 | 0 | 0 |
| $0.05 | 16 | 62 | $26.00 | $4.27 | 0 | 15 |
| $0.02 | 0 | 0 | $26.50 | $4.76 | 0 | 0 |
| $0.01 | 0 | 109 | $27.00 | $5.25 | 0 | 1 |
| $0.00 | 0 | 94 | $28.00 | $6.25 | 0 | 0 |
| $0.00 | 0 | 174 | $29.00 | $7.24 | 0 | 0 |
| $0.00 | 0 | 67 | $30.00 | $8.24 | 0 | 0 |
| $0.00 | 0 | 15 | $31.00 | $9.24 | 0 | 0 |
| $0.00 | 0 | 0 | $32.00 | $10.24 | 0 | 0 |
| $0.00 | 0 | 0 | $33.00 | $11.23 | 0 | 0 |
Nov 6, 2026 (29个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $6.82 | 0 | 15 | $15.00 | $0.01 | 0 | 0 |
| $5.83 | 0 | 0 | $16.00 | $0.02 | 0 | 0 |
| $4.85 | 0 | 0 | $17.00 | $0.04 | 0 | 35 |
| $3.88 | 0 | 1 | $18.00 | $0.05 | 8 | 66 |
| $0.00 | 0 | 0 | $18.50 | $0.00 | 0 | 0 |
| $3.40 | 5 | 33 | $19.00 | $0.12 | 0 | 248 |
| $0.00 | 0 | 0 | $19.50 | $0.00 | 0 | 0 |
| $2.05 | 0 | 57 | $20.00 | $0.22 | 40 | 217 |
| $0.00 | 0 | 0 | $20.50 | $0.00 | 0 | 0 |
| $1.70 | 2 | 65 | $21.00 | $0.51 | 17 | 124 |
| $0.00 | 0 | 0 | $21.50 | $0.00 | 0 | 0 |
| $1.03 | 3 | 634 | $22.00 | $0.93 | 4 | 48 |
| $0.00 | 0 | 0 | $22.50 | $0.00 | 0 | 0 |
| $0.56 | 28 | 297 | $23.00 | $1.34 | 2 | 24 |
| $0.00 | 0 | 0 | $23.50 | $0.00 | 0 | 0 |
| $0.30 | 47 | 424 | $24.00 | $2.40 | 0 | 6 |
| $0.00 | 0 | 0 | $24.50 | $0.00 | 0 | 0 |
| $0.16 | 66 | 90 | $25.00 | $3.31 | 0 | 0 |
| $0.00 | 0 | 0 | $25.50 | $0.00 | 0 | 0 |
| $0.07 | 1 | 85 | $26.00 | $4.25 | 0 | 1 |
| $0.00 | 0 | 0 | $26.50 | $0.00 | 0 | 0 |
| $0.04 | 1 | 0 | $27.00 | $5.23 | 0 | 0 |
| $0.00 | 0 | 0 | $27.50 | $0.00 | 0 | 0 |
| $0.06 | 1 | 0 | $28.00 | $6.23 | 0 | 0 |
| $0.00 | 0 | 1 | $29.00 | $7.23 | 0 | 0 |
| $0.00 | 0 | 0 | $30.00 | $8.23 | 0 | 0 |
| $0.00 | 0 | 0 | $31.00 | $9.23 | 0 | 0 |
| $0.00 | 0 | 0 | $32.00 | $10.23 | 0 | 0 |
| $0.00 | 0 | 0 | $33.00 | $11.23 | 0 | 0 |
Nov 13, 2026 (17个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $6.88 | 0 | 4 | $15.00 | $0.05 | 0 | 0 |
| $5.90 | 0 | 0 | $16.00 | $0.07 | 0 | 0 |
| $4.92 | 0 | 0 | $17.00 | $0.09 | 0 | 13 |
| $3.94 | 0 | 0 | $18.00 | $0.10 | 0 | 5 |
| $2.96 | 0 | 0 | $19.00 | $0.12 | 0 | 57 |
| $2.50 | 1 | 37 | $20.00 | $0.32 | 4 | 74 |
| $1.62 | 3 | 28 | $21.00 | $0.57 | 28 | 123 |
| $0.96 | 31 | 63 | $22.00 | $0.84 | 4 | 20 |
| $0.60 | 138 | 1,131 | $23.00 | $1.41 | 11 | 9 |
| $0.40 | 22 | 117 | $24.00 | $2.36 | 0 | 10 |
| $0.20 | 3 | 337 | $25.00 | $3.29 | 0 | 0 |
| $0.09 | 4 | 38 | $26.00 | $4.24 | 0 | 0 |
| $0.02 | 0 | 0 | $27.00 | $5.23 | 0 | 0 |
| $0.01 | 0 | 0 | $28.00 | $6.23 | 0 | 0 |
| $0.00 | 0 | 0 | $29.00 | $7.23 | 0 | 0 |
| $0.00 | 0 | 0 | $30.00 | $8.23 | 0 | 0 |
| $0.00 | 0 | 0 | $31.00 | $9.23 | 0 | 0 |
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2026-10-17 12:19，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 20:01:15 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
康卡斯特 讨论区 0 条评论