科尔士百货
KSS
21.59
-0.82
-3.66%
科尔士百货
US · KSS
#2717 按市值排名
上市于 1970
21.59
-0.82
-3.66%
实时 - 追踪5344个代码 - 心跳于326秒前
· 2026-10-16 19:53
✦ 今日期权资金流向
看跌占优
5497 5676
■ 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56.17%——对应一个标准差的波动区间大约为$18.29–$24.89。
期权隐含区间（约68%概率），27天
$18.29现价 $21.59$24.89
分析师目标价区间（约12个月）
$9.00均值 $16.80$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 |
|---|---|---|---|---|---|
| Nov 6 $23.00 | 看跌 | $1.98 | 2,067 | 59 | 61.33% |
| Oct 23 $21.50 | 看涨 | $0.77 | 1,805 | 51 | 56.17% |
| Oct 23 $30.00 | 看涨 | $0.03 | 1,000 | 1 | 119.58% |
| Oct 23 $19.50 | 看跌 | $0.10 | 768 | 19 | 64.19% |
| Oct 16 $20.00 | 看涨 | $2.20 | 432 | 926 | 327.81% |
| Oct 30 $21.50 | 看跌 | $0.97 | 423 | 8 | 62.90% |
| Oct 23 $18.50 | 看涨 | $3.24 | 201 | 1 | 62.70% |
| Nov 6 $18.00 | 看涨 | $4.20 | 200 | 200 | 45.25% |
| Oct 23 $24.00 | 看跌 | $1.91 | 183 | 1 | 42.20% |
| Oct 23 $22.00 | 看跌 | $0.93 | 180 | 82 | 61.11% |
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 (31个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $10.27 | 57 | 75 | $10.00 | $0.00 | 0 | 4 |
| $9.18 | 31 | 65 | $11.00 | $0.00 | 0 | 4 |
| $8.05 | 32 | 29 | $12.00 | $0.00 | 0 | 0 |
| $7.65 | 6 | 9 | $12.50 | $0.00 | 0 | 0 |
| $7.04 | 3 | 15 | $13.00 | $0.00 | 0 | 2 |
| $6.63 | 2 | 6 | $13.50 | $0.00 | 0 | 0 |
| $6.22 | 6 | 9 | $14.00 | $0.00 | 0 | 66 |
| $5.70 | 8 | 4 | $14.50 | $0.00 | 0 | 6 |
| $5.22 | 14 | 15 | $15.00 | $0.01 | 2 | 318 |
| $4.72 | 7 | 8 | $15.50 | $0.00 | 0 | 50 |
| $4.25 | 8 | 29 | $16.00 | $0.00 | 0 | 79 |
| $3.71 | 3 | 3 | $16.50 | $0.30 | 10 | 114 |
| $3.33 | 17 | 176 | $17.00 | $0.00 | 0 | 44 |
| $2.64 | 14 | 33 | $17.50 | $0.01 | 7 | 133 |
| $2.41 | 6 | 485 | $18.00 | $0.02 | 2 | 147 |
| $1.64 | 0 | 334 | $18.50 | $0.05 | 2 | 143 |
| $1.20 | 46 | 646 | $19.00 | $0.01 | 125 | 695 |
| $0.68 | 74 | 819 | $19.50 | $0.07 | 28 | 20 |
| $0.59 | 61 | 671 | $20.00 | $0.18 | 139 | 82 |
| $0.20 | 56 | 537 | $20.50 | $0.50 | 17 | 25 |
| $0.06 | 23 | 544 | $21.00 | $1.11 | 4 | 14 |
| $0.04 | 24 | 105 | $21.50 | $1.50 | 2 | 1 |
| $0.03 | 0 | 724 | $22.00 | $2.11 | 4 | 4 |
| $0.01 | 0 | 21 | $22.50 | $2.39 | 57 | 34 |
| $0.00 | 0 | 129 | $23.00 | $2.89 | 53 | 28 |
| $0.00 | 0 | 76 | $24.00 | $3.67 | 8 | 6 |
| $0.00 | 0 | 0 | $25.00 | $4.98 | 7 | 5 |
| $0.01 | 1 | 47 | $26.00 | $5.65 | 11 | 0 |
| $0.00 | 0 | 10 | $27.00 | $6.65 | 14 | 0 |
| $0.00 | 0 | 1 | $30.00 | $9.96 | 18 | 0 |
| $0.00 | 0 | 86 | $35.00 | $14.71 | 16 | 0 |
Oct 16, 2026 (39个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $17.33 | 9 | 4 | $5.00 | $0.00 | 0 | 3 |
| $15.24 | 6 | 33 | $7.00 | $0.00 | 0 | 504 |
| $14.26 | 2 | 17 | $8.00 | $0.10 | 4 | 532 |
| $13.20 | 2 | 17 | $9.00 | $0.15 | 4 | 652 |
| $12.65 | 2 | 30 | $10.00 | $0.00 | 0 | 601 |
| $11.73 | 2 | 20 | $11.00 | $0.00 | 0 | 875 |
| $10.30 | 49 | 96 | $12.00 | $0.00 | 0 | 657 |
| $9.85 | 53 | 96 | $12.50 | $0.00 | 0 | 0 |
| $9.29 | 5 | 9 | $13.00 | $0.00 | 0 | 149 |
| $8.86 | 2 | 10 | $13.50 | $0.00 | 0 | 0 |
| $8.29 | 9 | 47 | $14.00 | $0.00 | 0 | 278 |
| $7.87 | 9 | 20 | $14.50 | $0.00 | 0 | 11 |
| $7.39 | 6 | 121 | $15.00 | $0.00 | 0 | 3,275 |
| $6.90 | 3 | 12 | $15.50 | $0.00 | 0 | 5 |
| $6.36 | 4 | 278 | $16.00 | $0.00 | 0 | 310 |
| $5.80 | 8 | 17 | $16.50 | $0.00 | 0 | 43 |
| $5.37 | 17 | 981 | $17.00 | $0.00 | 0 | 550 |
| $4.83 | 2 | 752 | $17.50 | $0.00 | 0 | 175 |
| $4.30 | 26 | 4,072 | $18.00 | $0.00 | 0 | 846 |
| $3.87 | 1 | 362 | $18.50 | $0.05 | 35 | 229 |
| $3.33 | 6 | 1,297 | $19.00 | $0.01 | 17 | 308 |
| $2.89 | 1 | 451 | $19.50 | $0.00 | 0 | 241 |
| $2.20 | 432 | 926 | $20.00 | $0.01 | 0 | 565 |
| $1.84 | 13 | 310 | $20.50 | $0.01 | 46 | 365 |
| $1.20 | 36 | 772 | $21.00 | $0.05 | 0 | 72 |
| $0.91 | 34 | 180 | $21.50 | $0.09 | 0 | 192 |
| $0.30 | 67 | 881 | $22.00 | $0.05 | 124 | 75 |
| $0.14 | 21 | 456 | $22.50 | $0.33 | 73 | 101 |
| $0.02 | 163 | 1,588 | $23.00 | $0.77 | 80 | 1,608 |
| $0.02 | 1 | 413 | $24.00 | $1.74 | 2 | 100 |
| $0.00 | 0 | 1,473 | $25.00 | $2.70 | 6 | 15 |
| $0.00 | 0 | 103 | $26.00 | $3.66 | 3 | 0 |
| $0.00 | 0 | 5 | $27.00 | $4.60 | 1 | 1 |
| $0.00 | 0 | 28 | $28.00 | $5.65 | 2 | 0 |
| $0.00 | 0 | 28 | $29.00 | $6.64 | 3 | 0 |
| $0.00 | 0 | 42 | $30.00 | $7.75 | 12 | 0 |
| $0.00 | 0 | 42 | $31.00 | $8.34 | 2 | 2 |
| $0.00 | 0 | 1 | $32.00 | $9.42 | 2 | 0 |
| $0.00 | 0 | 54 | $35.00 | $12.61 | 0 | 3 |
Oct 23, 2026 (32个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $12.08 | 2 | 5 | $10.00 | $0.00 | 0 | 2 |
| $11.41 | 0 | 2 | $11.00 | $0.00 | 0 | 2 |
| $10.41 | 0 | 0 | $12.00 | $0.00 | 0 | 2 |
| $9.41 | 0 | 1 | $13.00 | $0.00 | 0 | 2 |
| $8.95 | 1 | 1 | $13.50 | $0.00 | 0 | 0 |
| $8.52 | 1 | 3 | $14.00 | $0.00 | 0 | 133 |
| $7.91 | 0 | 0 | $14.50 | $0.00 | 0 | 0 |
| $7.41 | 0 | 3 | $15.00 | $0.00 | 0 | 111 |
| $6.91 | 0 | 0 | $15.50 | $0.00 | 0 | 13 |
| $6.65 | 3 | 35 | $16.00 | $0.00 | 0 | 18 |
| $5.91 | 0 | 0 | $16.50 | $0.00 | 0 | 13 |
| $5.02 | 2 | 85 | $17.00 | $0.00 | 0 | 9 |
| $4.91 | 0 | 1 | $17.50 | $0.01 | 0 | 3 |
| $3.84 | 2 | 100 | $18.00 | $0.01 | 0 | 424 |
| $3.24 | 201 | 1 | $18.50 | $0.02 | 0 | 68 |
| $3.41 | 0 | 229 | $19.00 | $0.13 | 153 | 695 |
| $2.92 | 0 | 25 | $19.50 | $0.10 | 768 | 19 |
| $1.81 | 33 | 332 | $20.00 | $0.17 | 26 | 254 |
| $1.54 | 5 | 37 | $20.50 | $0.26 | 64 | 59 |
| $1.00 | 24 | 173 | $21.00 | $0.39 | 90 | 79 |
| $0.77 | 1,805 | 51 | $21.50 | $0.65 | 14 | 20 |
| $0.47 | 169 | 120 | $22.00 | $0.93 | 180 | 82 |
| $0.29 | 17 | 63 | $22.50 | $1.30 | 8 | 85 |
| $0.18 | 37 | 162 | $23.00 | $1.06 | 1 | 31 |
| $0.19 | 9 | 6 | $23.50 | $1.52 | 106 | 0 |
| $0.13 | 6 | 16 | $24.00 | $1.91 | 183 | 1 |
| $0.15 | 0 | 2 | $24.50 | $2.39 | 0 | 0 |
| $0.10 | 3 | 122 | $25.00 | $2.87 | 0 | 0 |
| $0.07 | 0 | 2 | $26.00 | $3.81 | 0 | 1 |
| $0.04 | 1 | 120 | $27.00 | $5.02 | 2 | 1 |
| $0.03 | 1,000 | 1 | $30.00 | $8.00 | 6 | 2 |
| $0.02 | 5 | 0 | $35.00 | $12.76 | 0 | 0 |
Oct 30, 2026 (29个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $12.41 | 0 | 0 | $10.00 | $0.00 | 0 | 0 |
| $11.41 | 0 | 0 | $11.00 | $0.01 | 0 | 0 |
| $10.41 | 0 | 3 | $12.00 | $0.02 | 0 | 3 |
| $9.42 | 0 | 2 | $13.00 | $0.03 | 0 | 6 |
| $8.42 | 0 | 6 | $14.00 | $0.04 | 0 | 68 |
| $7.93 | 0 | 0 | $14.50 | $0.05 | 0 | 0 |
| $7.43 | 0 | 1 | $15.00 | $0.05 | 0 | 11 |
| $6.94 | 0 | 0 | $15.50 | $0.06 | 0 | 0 |
| $6.45 | 0 | 11 | $16.00 | $0.07 | 0 | 5 |
| $5.95 | 0 | 2 | $16.50 | $0.08 | 0 | 0 |
| $5.46 | 0 | 21 | $17.00 | $0.06 | 2 | 30 |
| $4.97 | 0 | 1 | $17.50 | $0.09 | 0 | 2 |
| $3.75 | 7 | 62 | $18.00 | $0.08 | 2 | 137 |
| $3.99 | 0 | 5 | $18.50 | $0.10 | 2 | 169 |
| $3.78 | 5 | 262 | $19.00 | $0.36 | 57 | 45 |
| $3.03 | 0 | 0 | $19.50 | $0.35 | 27 | 3 |
| $1.85 | 4 | 178 | $20.00 | $0.35 | 44 | 192 |
| $1.61 | 1 | 11 | $20.50 | $0.54 | 21 | 43 |
| $1.49 | 15 | 100 | $21.00 | $0.48 | 11 | 136 |
| $1.25 | 24 | 21 | $21.50 | $0.97 | 423 | 8 |
| $1.49 | 4 | 224 | $22.00 | $1.20 | 164 | 146 |
| $0.65 | 1 | 42 | $22.50 | $1.31 | 38 | 17 |
| $0.39 | 5 | 15 | $23.00 | $1.47 | 40 | 62 |
| $0.32 | 5 | 22 | $24.00 | $1.98 | 40 | 21 |
| $0.28 | 0 | 4 | $25.00 | $2.91 | 0 | 0 |
| $0.18 | 0 | 5 | $26.00 | $3.81 | 0 | 0 |
| $0.10 | 0 | 2 | $27.00 | $4.73 | 0 | 0 |
| $0.03 | 4 | 0 | $30.00 | $7.64 | 0 | 0 |
| $0.00 | 0 | 0 | $35.00 | $12.62 | 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 | |
| $12.41 | 0 | 0 | $10.00 | $0.00 | 0 | 0 |
| $11.41 | 0 | 0 | $11.00 | $0.00 | 0 | 0 |
| $10.41 | 0 | 0 | $12.00 | $0.00 | 0 | 0 |
| $9.41 | 0 | 0 | $13.00 | $0.00 | 0 | 0 |
| $8.41 | 0 | 0 | $14.00 | $0.00 | 0 | 23 |
| $7.41 | 0 | 20 | $15.00 | $0.00 | 0 | 1 |
| $6.41 | 0 | 0 | $16.00 | $0.01 | 0 | 17 |
| $0.00 | 0 | 0 | $16.50 | $0.00 | 0 | 0 |
| $5.41 | 0 | 2 | $17.00 | $0.12 | 137 | 22 |
| $0.00 | 0 | 0 | $17.50 | $0.00 | 0 | 0 |
| $4.20 | 200 | 200 | $18.00 | $0.06 | 0 | 51 |
| $0.00 | 0 | 0 | $18.50 | $0.00 | 0 | 0 |
| $3.51 | 0 | 85 | $19.00 | $0.28 | 11 | 21 |
| $0.00 | 0 | 0 | $19.50 | $0.00 | 0 | 0 |
| $2.13 | 102 | 259 | $20.00 | $0.55 | 8 | 84 |
| $0.00 | 0 | 0 | $20.50 | $0.00 | 0 | 0 |
| $1.79 | 84 | 232 | $21.00 | $0.26 | 1 | 6,532 |
| $0.00 | 0 | 0 | $21.50 | $0.00 | 0 | 0 |
| $1.21 | 79 | 107 | $22.00 | $1.19 | 30 | 74 |
| $0.00 | 0 | 0 | $22.50 | $0.00 | 0 | 0 |
| $1.00 | 0 | 301 | $23.00 | $1.98 | 2,067 | 59 |
| $0.00 | 0 | 0 | $23.50 | $0.00 | 0 | 0 |
| $0.56 | 0 | 71 | $24.00 | $2.21 | 0 | 0 |
| $0.00 | 0 | 0 | $24.50 | $0.00 | 0 | 0 |
| $0.34 | 1 | 85 | $25.00 | $3.01 | 0 | 0 |
| $0.21 | 0 | 4 | $26.00 | $3.86 | 0 | 0 |
| $0.00 | 0 | 0 | $27.00 | $0.00 | 0 | 0 |
| $0.00 | 0 | 0 | $27.50 | $0.00 | 0 | 0 |
| $0.02 | 0 | 0 | $30.00 | $7.66 | 0 | 0 |
Nov 13, 2026 (18个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $12.41 | 0 | 0 | $10.00 | $0.00 | 0 | 0 |
| $11.41 | 0 | 0 | $11.00 | $0.00 | 0 | 0 |
| $10.41 | 0 | 0 | $12.00 | $0.00 | 0 | 0 |
| $9.41 | 0 | 0 | $13.00 | $0.00 | 0 | 0 |
| $8.41 | 0 | 0 | $14.00 | $0.00 | 0 | 20 |
| $7.41 | 0 | 0 | $15.00 | $0.08 | 2 | 22 |
| $6.42 | 0 | 0 | $16.00 | $0.04 | 0 | 4 |
| $5.46 | 0 | 2 | $17.00 | $0.09 | 0 | 22 |
| $4.09 | 1 | 13 | $18.00 | $0.19 | 1 | 23 |
| $3.68 | 0 | 18 | $19.00 | $0.39 | 2 | 12 |
| $2.79 | 0 | 18 | $20.00 | $0.65 | 3 | 20 |
| $1.75 | 8 | 45 | $21.00 | $0.79 | 0 | 19 |
| $1.51 | 66 | 66 | $22.00 | $1.18 | 0 | 14 |
| $1.03 | 60 | 26 | $23.00 | $1.75 | 0 | 0 |
| $0.76 | 0 | 26 | $24.00 | $2.39 | 0 | 0 |
| $0.48 | 5 | 84 | $25.00 | $3.12 | 0 | 0 |
| $0.40 | 0 | 53 | $26.00 | $4.03 | 0 | 0 |
| $0.36 | 0 | 0 | $30.00 | $7.97 | 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 15:16，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 19:53:56 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
科尔士百货 讨论区 0 条评论