康明斯
CMI
531.33
-1.40
-0.26%
康明斯
US · CMI
#301 按市值排名
上市于 1970
531.33
-1.40
-0.26%
实时 - 追踪5344个代码 - 心跳于395秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
427 326
■ 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（Mar 19, 2027，还剩153天）隐含的平价年化波动率为35.81%——对应一个标准差的波动区间大约为$408.16–$654.50。
期权隐含区间（约68%概率），153天
$408.16现价 $531.33$654.50
分析师目标价区间（约12个月）
$600.00均值 $733.60$790.00
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153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 |
|---|---|---|---|---|---|
| Dec 18 $780.00 | 看涨 | $0.90 | 96 | 159 | 36.50% |
| Oct 16 $520.00 | 看跌 | $1.15 | 66 | 111 | 66.93% |
| Dec 18 $590.00 | 看涨 | $17.30 | 65 | 21 | 34.62% |
| Oct 16 $510.00 | 看跌 | $0.30 | 53 | 147 | 89.57% |
| Oct 16 $540.00 | 看涨 | $1.40 | 43 | 421 | 68.54% |
| Oct 16 $550.00 | 看涨 | $0.25 | 40 | 168 | 66.69% |
| Dec 18 $490.00 | 看跌 | $20.80 | 39 | 24 | 38.14% |
| Oct 16 $500.00 | 看跌 | $0.16 | 28 | 297 | 108.68% |
| Dec 18 $900.00 | 看涨 | $0.19 | 25 | 280 | 39.54% |
| Oct 16 $530.00 | 看跌 | $3.61 | 23 | 413 | 79.10% |
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 (34个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $96.10 | 0 | 2 | $430.00 | $0.04 | 0 | 1 |
| $86.12 | 0 | 6 | $440.00 | $0.06 | 0 | 3 |
| $76.16 | 0 | 2 | $450.00 | $0.10 | 0 | 80 |
| $66.22 | 0 | 15 | $460.00 | $0.16 | 0 | 10 |
| $56.32 | 0 | 8 | $470.00 | $0.25 | 0 | 119 |
| $46.47 | 0 | 58 | $480.00 | $0.40 | 0 | 250 |
| $36.71 | 0 | 4 | $490.00 | $0.64 | 0 | 41 |
| $26.95 | 0 | 7 | $500.00 | $0.16 | 28 | 297 |
| $16.27 | 4 | 19 | $510.00 | $0.30 | 53 | 147 |
| $7.75 | 4 | 245 | $520.00 | $1.15 | 66 | 111 |
| $3.65 | 6 | 52 | $530.00 | $3.61 | 23 | 413 |
| $1.40 | 43 | 421 | $540.00 | $11.01 | 14 | 350 |
| $0.25 | 40 | 168 | $550.00 | $23.75 | 1 | 12 |
| $0.15 | 6 | 303 | $560.00 | $34.31 | 0 | 0 |
| $0.05 | 2 | 106 | $570.00 | $44.17 | 0 | 1 |
| $0.05 | 1 | 259 | $580.00 | $54.10 | 0 | 0 |
| $0.07 | 0 | 254 | $590.00 | $64.06 | 0 | 0 |
| $1.01 | 1 | 225 | $600.00 | $74.04 | 0 | 0 |
| $0.05 | 2 | 38 | $610.00 | $84.04 | 0 | 1 |
| $1.05 | 1 | 187 | $620.00 | $94.04 | 0 | 0 |
| $0.01 | 0 | 57 | $630.00 | $104.04 | 0 | 0 |
| $0.01 | 0 | 33 | $640.00 | $114.04 | 0 | 0 |
| $0.00 | 0 | 150 | $650.00 | $124.04 | 0 | 0 |
| $0.00 | 0 | 22 | $660.00 | $134.04 | 0 | 0 |
| $0.00 | 0 | 115 | $670.00 | $144.04 | 0 | 0 |
| $0.00 | 0 | 2 | $680.00 | $154.04 | 0 | 0 |
| $0.00 | 0 | 0 | $690.00 | $164.04 | 0 | 0 |
| $0.00 | 0 | 106 | $700.00 | $174.04 | 0 | 0 |
| $0.00 | 0 | 0 | $710.00 | $184.04 | 0 | 0 |
| $0.00 | 0 | 0 | $720.00 | $194.04 | 0 | 0 |
| $0.00 | 0 | 1 | $730.00 | $204.04 | 0 | 0 |
| $0.00 | 0 | 1 | $740.00 | $214.04 | 0 | 0 |
| $0.00 | 0 | 0 | $750.00 | $224.04 | 0 | 0 |
| $0.00 | 0 | 1 | $760.00 | $234.04 | 0 | 0 |
Nov 20, 2026 (29个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $130.70 | 3 | 0 | $400.00 | $1.95 | 0 | 0 |
| $119.47 | 0 | 0 | $410.00 | $2.20 | 0 | 0 |
| $110.30 | 0 | 0 | $420.00 | $3.02 | 0 | 0 |
| $101.38 | 0 | 0 | $430.00 | $4.10 | 0 | 2 |
| $92.46 | 0 | 0 | $440.00 | $5.18 | 0 | 0 |
| $83.84 | 0 | 0 | $450.00 | $6.56 | 0 | 1 |
| $76.09 | 0 | 0 | $460.00 | $8.83 | 0 | 0 |
| $68.34 | 0 | 0 | $470.00 | $11.10 | 0 | 1 |
| $61.15 | 0 | 0 | $480.00 | $13.95 | 0 | 12 |
| $54.46 | 0 | 0 | $490.00 | $14.80 | 3 | 40 |
| $48.18 | 0 | 50 | $500.00 | $18.40 | 3 | 4 |
| $42.10 | 0 | 0 | $510.00 | $23.00 | 2 | 1 |
| $37.02 | 0 | 0 | $520.00 | $28.84 | 1 | 5 |
| $34.90 | 1 | 0 | $530.00 | $32.02 | 4 | 0 |
| $27.65 | 0 | 0 | $540.00 | $36.78 | 4 | 0 |
| $23.61 | 0 | 0 | $550.00 | $46.63 | 0 | 1 |
| $20.23 | 0 | 0 | $560.00 | $53.27 | 0 | 0 |
| $16.86 | 0 | 1 | $570.00 | $59.93 | 0 | 0 |
| $14.20 | 1 | 3 | $580.00 | $65.81 | 1 | 0 |
| $11.50 | 3 | 1 | $590.00 | $75.13 | 0 | 0 |
| $9.65 | 1 | 12 | $600.00 | $82.87 | 0 | 0 |
| $8.40 | 0 | 2 | $610.00 | $91.60 | 0 | 0 |
| $6.96 | 16 | 0 | $620.00 | $100.36 | 0 | 0 |
| $6.05 | 0 | 1 | $630.00 | $108.55 | 3 | 1 |
| $5.00 | 0 | 0 | $640.00 | $118.43 | 0 | 0 |
| $4.03 | 0 | 1 | $650.00 | $127.60 | 0 | 0 |
| $3.37 | 0 | 0 | $660.00 | $137.07 | 0 | 0 |
| $2.82 | 0 | 1 | $670.00 | $146.68 | 0 | 0 |
| $2.28 | 0 | 1 | $680.00 | $156.37 | 0 | 0 |
Dec 18, 2026 (58个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $177.96 | 0 | 17 | $350.00 | $1.24 | 0 | 51 |
| $168.27 | 0 | 5 | $360.00 | $1.50 | 0 | 37 |
| $158.61 | 0 | 3 | $370.00 | $1.79 | 0 | 14 |
| $148.96 | 0 | 4 | $380.00 | $2.09 | 0 | 19 |
| $139.49 | 0 | 1 | $390.00 | $2.57 | 0 | 4 |
| $130.04 | 0 | 2 | $400.00 | $3.05 | 0 | 33 |
| $120.98 | 0 | 3 | $410.00 | $3.95 | 0 | 2 |
| $112.18 | 0 | 2 | $420.00 | $5.10 | 0 | 25 |
| $103.46 | 0 | 2 | $430.00 | $6.32 | 0 | 18 |
| $95.41 | 0 | 2 | $440.00 | $8.22 | 0 | 16 |
| $87.36 | 0 | 66 | $450.00 | $9.70 | 1 | 27 |
| $79.90 | 0 | 65 | $460.00 | $12.10 | 2 | 49 |
| $72.51 | 0 | 32 | $470.00 | $14.70 | 1 | 19 |
| $66.40 | 4 | 4 | $480.00 | $17.60 | 1 | 10 |
| $59.37 | 0 | 2 | $490.00 | $20.80 | 39 | 24 |
| $53.27 | 0 | 11 | $500.00 | $23.00 | 23 | 89 |
| $47.37 | 0 | 6 | $510.00 | $28.75 | 2 | 15 |
| $43.87 | 6 | 11 | $520.00 | $33.47 | 3 | 45 |
| $37.15 | 0 | 5 | $530.00 | $39.51 | 0 | 27 |
| $35.60 | 2 | 57 | $540.00 | $45.18 | 0 | 14 |
| $28.75 | 0 | 5 | $550.00 | $51.07 | 0 | 135 |
| $25.05 | 0 | 17 | $560.00 | $57.35 | 0 | 52 |
| $21.91 | 2 | 28 | $570.00 | $64.16 | 0 | 27 |
| $20.10 | 9 | 58 | $580.00 | $71.23 | 0 | 55 |
| $17.30 | 65 | 21 | $590.00 | $78.32 | 0 | 12 |
| $13.90 | 12 | 58 | $600.00 | $85.93 | 0 | 88 |
| $11.70 | 6 | 223 | $610.00 | $94.20 | 0 | 79 |
| $10.11 | 0 | 52 | $620.00 | $102.50 | 0 | 48 |
| $8.50 | 2 | 31 | $630.00 | $110.83 | 0 | 268 |
| $7.16 | 0 | 101 | $640.00 | $119.70 | 0 | 9 |
| $6.30 | 7 | 119 | $650.00 | $128.97 | 0 | 69 |
| $5.58 | 0 | 36 | $660.00 | $134.00 | 1 | 113 |
| $4.11 | 2 | 40 | $670.00 | $147.61 | 0 | 40 |
| $4.10 | 0 | 31 | $680.00 | $157.08 | 0 | 9 |
| $3.41 | 0 | 21 | $690.00 | $166.62 | 0 | 10 |
| $2.61 | 1 | 121 | $700.00 | $176.28 | 0 | 255 |
| $2.49 | 0 | 22 | $710.00 | $186.19 | 0 | 0 |
| $2.26 | 0 | 168 | $720.00 | $196.12 | 0 | 0 |
| $2.03 | 0 | 49 | $730.00 | $206.12 | 0 | 0 |
| $1.80 | 0 | 16 | $740.00 | $216.12 | 0 | 2 |
| $1.71 | 0 | 22 | $750.00 | $226.12 | 0 | 0 |
| $1.00 | 8 | 26 | $760.00 | $236.12 | 0 | 0 |
| $0.90 | 96 | 159 | $780.00 | $256.12 | 0 | 0 |
| $1.59 | 0 | 28 | $800.00 | $276.12 | 0 | 0 |
| $1.54 | 0 | 77 | $820.00 | $296.12 | 0 | 0 |
| $1.49 | 0 | 100 | $840.00 | $316.12 | 0 | 0 |
| $1.45 | 0 | 171 | $860.00 | $336.12 | 0 | 0 |
| $1.40 | 0 | 17 | $880.00 | $356.12 | 0 | 0 |
| $0.19 | 25 | 280 | $900.00 | $376.12 | 0 | 0 |
| $1.30 | 0 | 19 | $920.00 | $396.12 | 0 | 0 |
| $1.25 | 0 | 39 | $940.00 | $416.12 | 0 | 0 |
| $1.20 | 0 | 3 | $960.00 | $436.12 | 0 | 0 |
| $1.16 | 0 | 60 | $980.00 | $456.12 | 0 | 0 |
| $1.11 | 0 | 2 | $1,000.00 | $476.12 | 0 | 0 |
| $1.06 | 0 | 3 | $1,020.00 | $496.12 | 0 | 0 |
| $1.01 | 0 | 8 | $1,040.00 | $516.12 | 0 | 0 |
| $0.96 | 0 | 20 | $1,060.00 | $536.12 | 0 | 0 |
| $0.91 | 0 | 1 | $1,080.00 | $556.12 | 0 | 0 |
Mar 19, 2027 (69个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $258.96 | 0 | 6 | $270.00 | $1.25 | 0 | 9 |
| $249.32 | 0 | 6 | $280.00 | $1.44 | 0 | 2 |
| $239.68 | 0 | 5 | $290.00 | $1.64 | 0 | 2 |
| $230.04 | 0 | 4 | $300.00 | $1.83 | 0 | 48 |
| $220.40 | 0 | 11 | $310.00 | $2.03 | 0 | 1 |
| $210.76 | 0 | 6 | $320.00 | $2.23 | 0 | 12 |
| $201.43 | 0 | 4 | $330.00 | $2.75 | 0 | 12 |
| $192.11 | 0 | 16 | $340.00 | $3.28 | 0 | 8 |
| $184.58 | 1 | 86 | $350.00 | $3.81 | 0 | 12 |
| $173.74 | 0 | 4 | $360.00 | $4.60 | 0 | 24 |
| $164.85 | 0 | 1 | $370.00 | $5.56 | 0 | 3 |
| $156.13 | 0 | 4 | $380.00 | $6.68 | 0 | 35 |
| $147.42 | 0 | 6 | $390.00 | $7.81 | 0 | 57 |
| $139.07 | 0 | 20 | $400.00 | $9.30 | 0 | 39 |
| $131.12 | 0 | 3 | $410.00 | $11.20 | 0 | 13 |
| $123.28 | 0 | 33 | $420.00 | $13.21 | 0 | 39 |
| $115.45 | 0 | 24 | $430.00 | $15.22 | 0 | 22 |
| $108.08 | 0 | 18 | $440.00 | $17.69 | 0 | 27 |
| $100.71 | 0 | 7 | $450.00 | $20.16 | 0 | 42 |
| $94.06 | 0 | 14 | $460.00 | $23.35 | 0 | 203 |
| $87.66 | 0 | 1 | $470.00 | $25.50 | 4 | 16 |
| $81.36 | 0 | 2 | $480.00 | $30.35 | 0 | 31 |
| $75.55 | 0 | 1 | $490.00 | $32.40 | 5 | 4 |
| $69.96 | 0 | 51 | $500.00 | $35.90 | 9 | 29 |
| $64.66 | 0 | 2 | $510.00 | $43.24 | 0 | 20 |
| $59.35 | 0 | 16 | $520.00 | $44.90 | 8 | 21 |
| $56.80 | 2 | 1 | $530.00 | $51.10 | 1 | 31 |
| $50.16 | 0 | 14 | $540.00 | $56.50 | 2 | 32 |
| $46.67 | 1 | 14 | $550.00 | $62.00 | 4 | 24 |
| $41.80 | 1 | 15 | $560.00 | $67.80 | 7 | 41 |
| $38.22 | 2 | 28 | $570.00 | $74.10 | 5 | 11 |
| $35.20 | 2 | 20 | $580.00 | $82.92 | 0 | 22 |
| $31.80 | 3 | 14 | $590.00 | $89.56 | 0 | 15 |
| $28.70 | 3 | 19 | $600.00 | $96.86 | 0 | 29 |
| $25.40 | 2 | 5 | $610.00 | $104.20 | 0 | 17 |
| $23.30 | 2 | 212 | $620.00 | $111.75 | 0 | 4 |
| $21.00 | 2 | 35 | $630.00 | $119.35 | 0 | 131 |
| $18.80 | 5 | 34 | $640.00 | $127.18 | 0 | 11 |
| $16.90 | 5 | 31 | $650.00 | $135.41 | 0 | 35 |
| $14.50 | 5 | 31 | $660.00 | $139.81 | 1 | 10 |
| $13.40 | 5 | 24 | $670.00 | $152.24 | 0 | 19 |
| $12.00 | 1 | 80 | $680.00 | $160.94 | 0 | 184 |
| $10.93 | 0 | 25 | $690.00 | $169.85 | 0 | 9 |
| $9.66 | 0 | 194 | $700.00 | $178.82 | 0 | 261 |
| $8.61 | 0 | 19 | $710.00 | $188.03 | 0 | 1 |
| $7.20 | 1 | 62 | $720.00 | $196.20 | 1 | 4 |
| $6.92 | 0 | 10 | $730.00 | $206.91 | 0 | 2 |
| $6.09 | 0 | 140 | $740.00 | $216.49 | 0 | 3 |
| $5.49 | 0 | 11 | $750.00 | $226.27 | 0 | 0 |
| $4.89 | 0 | 21 | $760.00 | $236.12 | 0 | 0 |
| $4.30 | 0 | 13 | $770.00 | $246.12 | 0 | 0 |
| $3.89 | 0 | 42 | $780.00 | $256.12 | 0 | 3 |
| $3.49 | 0 | 0 | $790.00 | $266.12 | 0 | 0 |
| $3.08 | 0 | 139 | $800.00 | $276.12 | 0 | 3 |
| $2.68 | 0 | 1 | $810.00 | $286.12 | 0 | 0 |
| $2.29 | 0 | 27 | $820.00 | $296.12 | 0 | 0 |
| $2.06 | 0 | 3 | $840.00 | $316.12 | 0 | 0 |
| $1.50 | 2 | 23 | $860.00 | $336.12 | 0 | 0 |
| $1.79 | 0 | 62 | $880.00 | $356.12 | 0 | 0 |
| $1.75 | 0 | 8 | $900.00 | $376.12 | 0 | 0 |
| $1.70 | 0 | 13 | $920.00 | $396.12 | 0 | 0 |
| $1.66 | 0 | 20 | $940.00 | $416.12 | 0 | 0 |
| $1.62 | 0 | 53 | $960.00 | $436.12 | 0 | 0 |
| $1.58 | 0 | 24 | $980.00 | $456.12 | 0 | 0 |
| $1.54 | 0 | 12 | $1,000.00 | $476.12 | 0 | 0 |
| $1.49 | 0 | 1 | $1,020.00 | $496.12 | 0 | 0 |
| $1.45 | 0 | 4 | $1,040.00 | $516.12 | 0 | 0 |
| $1.41 | 0 | 51 | $1,060.00 | $536.12 | 0 | 0 |
| $1.37 | 0 | 3 | $1,080.00 | $556.12 | 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 20:44，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 20:02:24 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
康明斯 讨论区 0 条评论