The Campbell's 公司
CPB
19.87
+0.03
+0.15%
The Campbell's 公司
US · CPB
#1953 按市值排名
上市于 1970
19.87
+0.03
+0.15%
实时 - 追踪5344个代码 - 心跳于15秒前
· 2026-10-16 20:02
✦ 今日期权资金流向
看涨占优
1447 920
■ 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33.11%——对应一个标准差的波动区间大约为$18.08–$21.66。
期权隐含区间（约68%概率），27天
$18.08现价 $19.87$21.66
分析师目标价区间（约12个月）
$18.00均值 $19.78$22.00
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 23 $20.50 | 看涨 | $0.13 | 555 | 436 | 35.27% |
| Oct 23 $22.00 | 看跌 | $2.10 | 400 | 2 | 0.00% |
| Oct 9 $19.50 | 看涨 | $0.07 | 153 | 224 | 43.53% |
| Oct 23 $19.00 | 看跌 | $0.07 | 153 | 202 | 56.69% |
| Oct 23 $20.00 | 看涨 | $0.30 | 117 | 371 | 33.22% |
| Oct 23 $19.50 | 看涨 | $0.56 | 87 | 182 | 33.17% |
| Nov 6 $21.00 | 看涨 | $0.25 | 84 | 42 | 35.34% |
| Oct 9 $20.00 | 看跌 | $0.69 | 57 | 293 | 83.32% |
| Oct 23 $19.50 | 看跌 | $0.21 | 51 | 98 | 39.30% |
| Oct 16 $19.50 | 看涨 | $0.55 | 49 | 836 | 83.69% |
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 (30个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $6.30 | 8 | 22 | $13.00 | $0.00 | 0 | 2 |
| $5.26 | 11 | 24 | $14.00 | $0.00 | 0 | 2 |
| $4.07 | 8 | 15 | $15.00 | $0.00 | 0 | 3 |
| $3.20 | 4 | 5 | $16.00 | $0.01 | 0 | 0 |
| $2.27 | 2 | 2 | $17.00 | $0.03 | 0 | 0 |
| $1.75 | 1 | 0 | $17.50 | $0.05 | 0 | 0 |
| $0.98 | 0 | 10 | $18.00 | $0.04 | 2 | 24 |
| $0.84 | 5 | 12 | $18.50 | $0.03 | 17 | 249 |
| $0.42 | 42 | 187 | $19.00 | $0.08 | 47 | 1,073 |
| $0.07 | 153 | 224 | $19.50 | $0.32 | 11 | 422 |
| $0.02 | 2 | 851 | $20.00 | $0.69 | 57 | 293 |
| $0.04 | 5 | 301 | $20.50 | $1.49 | 6 | 144 |
| $0.03 | 1 | 385 | $21.00 | $1.74 | 5 | 61 |
| $0.04 | 10 | 220 | $21.50 | $2.55 | 2 | 5 |
| $0.01 | 0 | 203 | $22.00 | $3.10 | 0 | 11 |
| $0.00 | 0 | 68 | $22.50 | $3.60 | 0 | 4 |
| $0.00 | 0 | 204 | $23.00 | $4.10 | 0 | 1 |
| $0.00 | 0 | 39 | $23.50 | $4.54 | 1 | 8 |
| $0.00 | 0 | 37 | $24.00 | $4.74 | 2 | 0 |
| $0.00 | 0 | 96 | $24.50 | $5.17 | 3 | 0 |
| $0.00 | 0 | 46 | $25.00 | $6.10 | 0 | 0 |
| $0.00 | 0 | 2 | $25.50 | $6.60 | 0 | 0 |
| $0.00 | 0 | 13 | $26.00 | $7.10 | 0 | 0 |
| $0.00 | 0 | 4 | $26.50 | $7.60 | 0 | 0 |
| $0.00 | 0 | 6 | $27.00 | $8.10 | 0 | 0 |
| $0.00 | 0 | 0 | $27.50 | $8.60 | 0 | 0 |
| $0.00 | 0 | 0 | $28.00 | $9.10 | 0 | 0 |
| $0.00 | 0 | 0 | $28.50 | $9.60 | 0 | 0 |
| $0.00 | 0 | 0 | $29.00 | $10.10 | 0 | 0 |
| $0.00 | 0 | 0 | $30.00 | $11.10 | 0 | 1 |
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 | |
| $6.89 | 3 | 2 | $13.00 | $0.00 | 0 | 1 |
| $5.85 | 0 | 6 | $14.00 | $0.00 | 0 | 2 |
| $4.89 | 2 | 2 | $15.00 | $0.00 | 0 | 20 |
| $3.90 | 3 | 3 | $16.00 | $0.00 | 0 | 4 |
| $3.10 | 3 | 4 | $17.00 | $0.00 | 0 | 15 |
| $2.42 | 2 | 1 | $17.50 | $0.00 | 0 | 27 |
| $1.90 | 1 | 5 | $18.00 | $0.01 | 6 | 184 |
| $1.50 | 1 | 203 | $18.50 | $0.01 | 0 | 544 |
| $0.87 | 23 | 3,366 | $19.00 | $0.08 | 1 | 943 |
| $0.55 | 49 | 836 | $19.50 | $0.17 | 0 | 128 |
| $0.05 | 23 | 1,236 | $20.00 | $0.22 | 15 | 2,278 |
| $0.03 | 2 | 485 | $20.50 | $0.48 | 1 | 19 |
| $0.03 | 1 | 926 | $21.00 | $1.05 | 2 | 803 |
| $0.00 | 0 | 406 | $21.50 | $1.66 | 0 | 2 |
| $0.00 | 0 | 513 | $22.00 | $2.16 | 0 | 869 |
| $0.00 | 0 | 14 | $22.50 | $2.66 | 0 | 4 |
| $0.00 | 0 | 661 | $23.00 | $3.16 | 0 | 2 |
| $0.00 | 0 | 0 | $23.50 | $3.66 | 0 | 0 |
| $0.00 | 0 | 500 | $24.00 | $4.16 | 0 | 4 |
| $0.00 | 0 | 0 | $24.50 | $4.66 | 0 | 2 |
| $0.00 | 0 | 1,147 | $25.00 | $5.16 | 0 | 1 |
| $0.00 | 0 | 0 | $25.50 | $5.66 | 0 | 2 |
| $0.00 | 0 | 704 | $26.00 | $6.16 | 0 | 3 |
| $0.00 | 0 | 0 | $26.50 | $6.66 | 0 | 1 |
| $0.00 | 0 | 248 | $27.00 | $7.16 | 0 | 18 |
| $0.00 | 0 | 160 | $28.00 | $8.16 | 0 | 50 |
| $0.00 | 0 | 1 | $29.00 | $9.16 | 0 | 0 |
| $0.00 | 0 | 2 | $30.00 | $10.16 | 0 | 0 |
| $0.00 | 0 | 4 | $31.00 | $11.16 | 0 | 0 |
Oct 23, 2026 (30个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $7.04 | 1 | 3 | $13.00 | $0.46 | 1 | 1 |
| $5.90 | 0 | 0 | $14.00 | $0.51 | 1 | 2 |
| $4.90 | 0 | 0 | $15.00 | $0.01 | 0 | 1 |
| $3.91 | 0 | 0 | $16.00 | $0.01 | 0 | 0 |
| $2.93 | 0 | 1 | $17.00 | $0.03 | 0 | 0 |
| $2.44 | 0 | 28 | $17.50 | $0.02 | 4 | 67 |
| $1.96 | 0 | 5 | $18.00 | $0.11 | 1 | 379 |
| $1.48 | 0 | 5 | $18.50 | $0.05 | 16 | 78 |
| $1.14 | 1 | 94 | $19.00 | $0.07 | 153 | 202 |
| $0.56 | 87 | 182 | $19.50 | $0.21 | 51 | 98 |
| $0.30 | 117 | 371 | $20.00 | $0.37 | 47 | 319 |
| $0.13 | 555 | 436 | $20.50 | $0.76 | 0 | 219 |
| $0.05 | 36 | 592 | $21.00 | $1.12 | 2 | 61 |
| $0.03 | 0 | 312 | $21.50 | $1.66 | 0 | 8 |
| $0.04 | 8 | 77 | $22.00 | $2.10 | 400 | 2 |
| $0.00 | 0 | 84 | $22.50 | $2.66 | 0 | 2 |
| $0.00 | 0 | 84 | $23.00 | $3.16 | 0 | 9 |
| $0.00 | 0 | 44 | $23.50 | $3.66 | 0 | 0 |
| $0.00 | 0 | 58 | $24.00 | $4.16 | 0 | 0 |
| $0.00 | 0 | 20 | $24.50 | $4.66 | 0 | 0 |
| $0.00 | 0 | 25 | $25.00 | $5.16 | 0 | 0 |
| $0.00 | 0 | 0 | $25.50 | $5.66 | 0 | 0 |
| $0.00 | 0 | 0 | $26.00 | $6.16 | 0 | 0 |
| $0.00 | 0 | 0 | $26.50 | $6.66 | 0 | 0 |
| $0.00 | 0 | 0 | $27.00 | $7.16 | 0 | 0 |
| $0.00 | 0 | 0 | $27.50 | $7.66 | 0 | 0 |
| $0.00 | 0 | 1 | $28.00 | $8.16 | 0 | 1 |
| $0.00 | 0 | 0 | $28.50 | $8.66 | 0 | 0 |
| $0.00 | 0 | 0 | $29.00 | $9.16 | 0 | 0 |
| $0.00 | 0 | 0 | $30.00 | $10.16 | 0 | 0 |
Oct 30, 2026 (28个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $6.92 | 0 | 0 | $13.00 | $0.00 | 0 | 0 |
| $5.92 | 0 | 0 | $14.00 | $0.00 | 0 | 0 |
| $4.93 | 0 | 0 | $15.00 | $0.01 | 0 | 0 |
| $3.94 | 0 | 0 | $16.00 | $0.02 | 0 | 1 |
| $2.96 | 0 | 0 | $17.00 | $0.03 | 0 | 5 |
| $2.48 | 0 | 1 | $17.50 | $0.05 | 0 | 28 |
| $2.00 | 0 | 0 | $18.00 | $0.08 | 0 | 174 |
| $1.54 | 0 | 5,278 | $18.50 | $0.08 | 1 | 68 |
| $1.21 | 5 | 5,094 | $19.00 | $0.22 | 5 | 214 |
| $0.74 | 0 | 114 | $19.50 | $0.30 | 21 | 51 |
| $0.47 | 7 | 314 | $20.00 | $0.58 | 2 | 71 |
| $0.30 | 13 | 100 | $20.50 | $0.89 | 1 | 15 |
| $0.20 | 28 | 201 | $21.00 | $1.24 | 0 | 18 |
| $0.10 | 3 | 45 | $21.50 | $1.70 | 0 | 1 |
| $0.08 | 0 | 288 | $22.00 | $2.18 | 0 | 15 |
| $0.08 | 2 | 85 | $22.50 | $2.67 | 0 | 1 |
| $0.03 | 0 | 24 | $23.00 | $3.16 | 0 | 4 |
| $0.02 | 0 | 1 | $23.50 | $3.66 | 0 | 0 |
| $0.02 | 0 | 15 | $24.00 | $4.16 | 0 | 0 |
| $0.05 | 1 | 11 | $24.50 | $4.66 | 0 | 0 |
| $0.01 | 0 | 0 | $25.00 | $5.16 | 0 | 0 |
| $0.01 | 0 | 0 | $25.50 | $5.66 | 0 | 0 |
| $0.00 | 0 | 0 | $26.00 | $6.16 | 0 | 0 |
| $0.00 | 0 | 0 | $26.50 | $6.66 | 0 | 0 |
| $0.00 | 0 | 0 | $27.00 | $7.16 | 0 | 0 |
| $0.00 | 0 | 0 | $28.00 | $8.16 | 0 | 0 |
| $0.00 | 0 | 0 | $29.00 | $9.16 | 0 | 1 |
| $0.00 | 0 | 0 | $30.00 | $10.16 | 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 | |
| $0.00 | 0 | 0 | $13.00 | $0.00 | 0 | 0 |
| $5.86 | 0 | 0 | $14.00 | $0.00 | 0 | 0 |
| $4.87 | 0 | 0 | $15.00 | $0.00 | 0 | 0 |
| $4.37 | 0 | 0 | $15.50 | $0.00 | 0 | 0 |
| $3.87 | 0 | 0 | $16.00 | $0.01 | 0 | 0 |
| $3.38 | 0 | 0 | $16.50 | $0.02 | 0 | 20 |
| $2.90 | 0 | 0 | $17.00 | $0.04 | 0 | 30 |
| $2.44 | 0 | 0 | $17.50 | $0.07 | 0 | 86 |
| $2.01 | 0 | 0 | $18.00 | $0.13 | 0 | 65 |
| $1.57 | 0 | 1 | $18.50 | $0.20 | 0 | 41 |
| $1.27 | 3 | 5 | $19.00 | $0.34 | 1 | 287 |
| $0.90 | 8 | 29 | $19.50 | $0.50 | 0 | 11 |
| $0.55 | 32 | 60 | $20.00 | $0.63 | 11 | 5 |
| $0.40 | 41 | 56 | $20.50 | $0.87 | 1 | 2 |
| $0.25 | 84 | 42 | $21.00 | $1.41 | 0 | 10 |
| $0.15 | 4 | 612 | $21.50 | $1.78 | 0 | 7 |
| $0.10 | 1 | 101 | $22.00 | $2.25 | 1 | 2 |
| $0.08 | 2 | 4 | $22.50 | $2.72 | 0 | 2 |
| $0.08 | 0 | 1 | $23.00 | $3.21 | 0 | 0 |
| $0.07 | 0 | 0 | $23.50 | $3.70 | 0 | 0 |
| $0.06 | 0 | 0 | $24.00 | $4.19 | 0 | 0 |
| $0.05 | 0 | 0 | $24.50 | $4.68 | 0 | 0 |
| $0.04 | 0 | 0 | $25.00 | $5.18 | 0 | 0 |
| $0.04 | 0 | 0 | $25.50 | $5.67 | 0 | 0 |
| $0.03 | 0 | 0 | $26.00 | $6.17 | 0 | 0 |
| $0.02 | 0 | 0 | $27.00 | $7.16 | 0 | 0 |
| $0.02 | 0 | 0 | $28.00 | $8.16 | 0 | 0 |
| $0.01 | 0 | 0 | $29.00 | $9.16 | 0 | 0 |
| $0.01 | 0 | 0 | $30.00 | $10.16 | 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 | |
| $6.08 | 0 | 0 | $14.00 | $0.07 | 0 | 0 |
| $5.11 | 0 | 0 | $15.00 | $0.10 | 0 | 0 |
| $4.63 | 0 | 0 | $15.50 | $0.11 | 0 | 0 |
| $4.15 | 0 | 0 | $16.00 | $0.13 | 0 | 0 |
| $3.67 | 0 | 0 | $16.50 | $0.15 | 0 | 1 |
| $3.19 | 0 | 1 | $17.00 | $0.18 | 0 | 2 |
| $2.72 | 0 | 0 | $17.50 | $0.05 | 2 | 11 |
| $2.24 | 0 | 0 | $18.00 | $0.24 | 3 | 11 |
| $1.77 | 0 | 0 | $18.50 | $0.25 | 0 | 28 |
| $1.35 | 0 | 5 | $19.00 | $0.33 | 0 | 26 |
| $1.04 | 0 | 10 | $19.50 | $0.53 | 4 | 4 |
| $0.67 | 31 | 41 | $20.00 | $0.77 | 13 | 2 |
| $0.51 | 0 | 12 | $20.50 | $1.00 | 0 | 0 |
| $0.33 | 7 | 201 | $21.00 | $1.30 | 0 | 2 |
| $0.20 | 1 | 6 | $21.50 | $1.73 | 0 | 0 |
| $0.15 | 2 | 5 | $22.00 | $2.18 | 0 | 2 |
| $0.12 | 2 | 1 | $22.50 | $2.66 | 0 | 0 |
| $0.05 | 0 | 0 | $23.00 | $3.16 | 0 | 0 |
| $0.03 | 0 | 0 | $23.50 | $3.66 | 0 | 0 |
| $0.01 | 0 | 0 | $24.00 | $4.16 | 0 | 0 |
| $0.01 | 0 | 0 | $24.50 | $4.66 | 0 | 0 |
| $0.00 | 0 | 0 | $25.00 | $5.16 | 0 | 0 |
| $0.00 | 0 | 21 | $26.00 | $6.16 | 0 | 0 |
| $0.00 | 0 | 0 | $27.00 | $7.16 | 0 | 0 |
| $0.00 | 0 | 0 | $28.00 | $8.16 | 0 | 0 |
| $0.00 | 0 | 0 | $29.00 | $9.16 | 0 | 0 |
| $0.00 | 0 | 0 | $30.00 | $10.16 | 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 14:24，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 20:02:26 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
The Campbell's 公司 讨论区 0 条评论