直觉机器
LUNR
10.78
-0.79
-6.83%
直觉机器
US · LUNR
#2640 按市值排名
上市于 1970
10.78
-0.79
-6.83%
实时 - 追踪5344个代码 - 心跳于225秒前
· 2026-10-16 19:59
✦ 今日期权资金流向
看跌占优
5264 8292
■ 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 1.6 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98.74%——对应一个标准差的波动区间大约为$7.89–$13.67。
期权隐含区间（约68%概率），27天
$7.89现价 $10.78$13.67
分析师目标价区间（约12个月）
$13.00均值 $26.67$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 |
|---|---|---|---|---|---|
| Oct 23 $6.00 | 看跌 | $0.03 | 3,167 | 108 | 233.94% |
| Oct 9 $14.00 | 看涨 | $0.14 | 1,288 | 216 | 138.38% |
| Nov 13 $11.00 | 看跌 | $1.27 | 507 | 49 | 101.22% |
| Nov 6 $11.00 | 看跌 | $0.97 | 500 | 533 | 92.69% |
| Oct 23 $12.00 | 看涨 | $0.14 | 497 | 548 | 88.15% |
| Oct 9 $13.50 | 看涨 | $0.35 | 484 | 28 | 140.52% |
| Oct 9 $13.50 | 看跌 | $0.18 | 444 | 1,415 | 143.64% |
| Oct 23 $11.50 | 看涨 | $0.22 | 378 | 422 | 88.28% |
| Oct 9 $13.00 | 看跌 | $0.07 | 324 | 1,406 | 159.41% |
| Oct 30 $9.00 | 看跌 | $0.12 | 322 | 344 | 97.83% |
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 | |
| $7.61 | 3 | 3 | $6.00 | $0.01 | 2 | 32 |
| $6.83 | 2 | 11 | $7.00 | $0.00 | 0 | 60 |
| $5.66 | 12 | 7 | $8.00 | $0.06 | 1 | 12 |
| $5.17 | 43 | 8 | $8.50 | $0.07 | 1 | 0 |
| $4.71 | 45 | 44 | $9.00 | $0.00 | 0 | 1 |
| $4.70 | 1 | 43 | $9.50 | $0.00 | 0 | 0 |
| $4.13 | 3 | 6 | $10.00 | $0.00 | 0 | 565 |
| $3.13 | 5 | 5 | $10.50 | $0.00 | 0 | 0 |
| $2.49 | 5 | 6 | $11.00 | $0.00 | 0 | 449 |
| $2.91 | 0 | 7 | $11.50 | $0.00 | 0 | 105 |
| $1.80 | 2 | 31 | $12.00 | $0.14 | 1 | 72 |
| $1.64 | 1 | 31 | $12.50 | $0.04 | 12 | 123 |
| $0.63 | 12 | 31 | $13.00 | $0.07 | 324 | 1,406 |
| $0.35 | 484 | 28 | $13.50 | $0.18 | 444 | 1,415 |
| $0.14 | 1,288 | 216 | $14.00 | $0.45 | 91 | 1,297 |
| $0.05 | 245 | 679 | $14.50 | $0.91 | 48 | 481 |
| $0.03 | 269 | 1,700 | $15.00 | $1.45 | 23 | 2,355 |
| $0.03 | 80 | 1,435 | $15.50 | $2.00 | 5 | 1,140 |
| $0.02 | 116 | 2,632 | $16.00 | $2.51 | 10 | 204 |
| $0.02 | 29 | 1,397 | $16.50 | $2.11 | 0 | 12 |
| $0.01 | 25 | 1,283 | $17.00 | $3.46 | 59 | 39 |
| $0.01 | 1 | 392 | $17.50 | $3.34 | 1 | 4 |
| $0.02 | 0 | 520 | $18.00 | $4.39 | 1 | 6 |
| $0.02 | 0 | 163 | $18.50 | $4.70 | 58 | 143 |
| $0.08 | 1 | 139 | $19.00 | $5.41 | 2 | 3 |
| $0.01 | 0 | 23 | $19.50 | $5.70 | 1 | 3 |
| $0.03 | 2 | 182 | $20.00 | $6.42 | 2 | 2 |
| $0.01 | 0 | 3,205 | $20.50 | $6.10 | 0 | 0 |
| $0.04 | 10 | 128 | $21.00 | $7.45 | 4 | 5 |
| $0.01 | 0 | 37 | $21.50 | $7.10 | 0 | 0 |
| $0.10 | 2 | 18 | $22.00 | $8.20 | 1 | 0 |
| $0.01 | 0 | 12 | $23.00 | $9.47 | 3 | 1 |
| $0.01 | 0 | 8 | $24.00 | $10.42 | 2 | 0 |
| $0.01 | 0 | 11 | $25.00 | $10.60 | 0 | 1 |
| $0.00 | 0 | 202 | $30.00 | $15.59 | 0 | 0 |
Oct 16, 2026 (37个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $5.40 | 8 | 38 | $6.00 | $0.00 | 0 | 516 |
| $4.38 | 3 | 22 | $7.00 | $0.00 | 0 | 24 |
| $3.41 | 3 | 11 | $8.00 | $0.01 | 0 | 0 |
| $2.93 | 2 | 13 | $8.50 | $0.01 | 0 | 0 |
| $2.59 | 0 | 10 | $9.00 | $0.02 | 0 | 12 |
| $2.10 | 0 | 3 | $9.50 | $0.02 | 0 | 7 |
| $1.10 | 1 | 19 | $10.00 | $0.03 | 0 | 3,092 |
| $0.59 | 1 | 52 | $10.50 | $0.02 | 3 | 251 |
| $0.18 | 138 | 312 | $11.00 | $0.09 | 43 | 749 |
| $0.01 | 181 | 248 | $11.50 | $0.38 | 49 | 135 |
| $0.01 | 74 | 826 | $12.00 | $0.92 | 29 | 1,039 |
| $0.01 | 122 | 523 | $12.50 | $1.22 | 37 | 203 |
| $0.00 | 0 | 841 | $13.00 | $1.85 | 72 | 1,083 |
| $0.01 | 40 | 829 | $13.50 | $2.12 | 7 | 64 |
| $0.01 | 15 | 974 | $14.00 | $2.85 | 5 | 586 |
| $0.02 | 15 | 456 | $14.50 | $3.06 | 2 | 3 |
| $0.00 | 0 | 1,227 | $15.00 | $3.92 | 11 | 251 |
| $0.00 | 0 | 2,954 | $15.50 | $4.01 | 2 | 28 |
| $0.01 | 3 | 1,739 | $16.00 | $4.66 | 4 | 0 |
| $0.00 | 0 | 698 | $16.50 | $5.09 | 4 | 0 |
| $0.01 | 1 | 1,359 | $17.00 | $5.45 | 4 | 5 |
| $0.10 | 3 | 571 | $17.50 | $6.24 | 5 | 3 |
| $0.01 | 4 | 925 | $18.00 | $6.72 | 94 | 1 |
| $0.00 | 0 | 75 | $18.50 | $7.15 | 120 | 2 |
| $0.00 | 0 | 742 | $19.00 | $7.56 | 29 | 1 |
| $0.00 | 0 | 23 | $19.50 | $7.96 | 32 | 2 |
| $0.01 | 1 | 4,164 | $20.00 | $8.61 | 33 | 0 |
| $0.17 | 1 | 1 | $20.50 | $9.25 | 193 | 1 |
| $0.00 | 0 | 255 | $21.00 | $9.72 | 196 | 2 |
| $0.00 | 0 | 416 | $22.00 | $10.82 | 2 | 0 |
| $0.00 | 0 | 140 | $23.00 | $11.75 | 2 | 2 |
| $0.00 | 0 | 84 | $24.00 | $12.88 | 1 | 1 |
| $0.00 | 0 | 323 | $25.00 | $13.77 | 2 | 2 |
| $0.00 | 0 | 33 | $26.00 | $14.70 | 1 | 6 |
| $0.00 | 0 | 41 | $27.00 | $15.43 | 0 | 24 |
| $0.00 | 0 | 48 | $28.00 | $16.73 | 3 | 3 |
| $0.00 | 0 | 714 | $30.00 | $18.67 | 1 | 0 |
Oct 23, 2026 (34个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $5.61 | 0 | 1 | $6.00 | $0.03 | 3,167 | 108 |
| $4.08 | 1 | 2 | $7.00 | $0.00 | 0 | 49 |
| $3.61 | 0 | 1 | $8.00 | $0.03 | 12 | 24 |
| $2.63 | 0 | 0 | $9.00 | $0.04 | 26 | 332 |
| $2.17 | 0 | 1 | $9.50 | $0.11 | 304 | 11 |
| $1.70 | 0 | 10 | $10.00 | $0.23 | 89 | 79 |
| $0.91 | 3 | 18 | $10.50 | $0.36 | 40 | 68 |
| $0.42 | 109 | 59 | $11.00 | $0.66 | 66 | 361 |
| $0.22 | 378 | 422 | $11.50 | $1.03 | 102 | 1,271 |
| $0.14 | 497 | 548 | $12.00 | $1.38 | 119 | 267 |
| $0.07 | 104 | 571 | $12.50 | $1.82 | 67 | 81 |
| $0.05 | 13 | 420 | $13.00 | $2.56 | 16 | 284 |
| $0.02 | 22 | 89 | $13.50 | $2.79 | 33 | 403 |
| $0.04 | 25 | 194 | $14.00 | $3.24 | 8 | 280 |
| $0.04 | 7 | 158 | $14.50 | $2.94 | 0 | 113 |
| $0.05 | 2 | 153 | $15.00 | $4.28 | 4 | 58 |
| $0.01 | 15 | 113 | $15.50 | $3.93 | 0 | 19 |
| $0.04 | 37 | 451 | $16.00 | $4.43 | 0 | 260 |
| $0.01 | 0 | 134 | $16.50 | $4.93 | 0 | 65 |
| $0.09 | 5 | 146 | $17.00 | $5.43 | 0 | 184 |
| $0.18 | 1 | 118 | $17.50 | $6.55 | 1 | 6 |
| $0.00 | 0 | 334 | $18.00 | $7.27 | 3 | 5 |
| $0.00 | 0 | 98 | $18.50 | $6.93 | 0 | 0 |
| $0.00 | 0 | 85 | $19.00 | $8.32 | 2 | 2 |
| $0.00 | 0 | 245 | $19.50 | $7.93 | 0 | 0 |
| $0.01 | 18 | 301 | $20.00 | $9.25 | 2 | 0 |
| $0.12 | 1 | 167 | $20.50 | $8.93 | 0 | 0 |
| $0.00 | 0 | 35 | $21.00 | $9.43 | 0 | 0 |
| $0.00 | 0 | 61 | $21.50 | $9.93 | 0 | 1 |
| $0.00 | 0 | 124 | $22.00 | $10.43 | 0 | 1 |
| $0.00 | 0 | 15 | $23.00 | $11.43 | 0 | 0 |
| $0.00 | 0 | 13 | $24.00 | $12.72 | 2 | 0 |
| $0.09 | 1 | 42 | $25.00 | $13.43 | 0 | 0 |
| $0.03 | 3 | 37 | $30.00 | $18.43 | 0 | 0 |
Oct 30, 2026 (33个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $5.11 | 1 | 0 | $6.00 | $0.02 | 120 | 72 |
| $4.65 | 0 | 4 | $7.00 | $0.03 | 36 | 0 |
| $3.66 | 0 | 0 | $8.00 | $0.03 | 24 | 0 |
| $2.70 | 0 | 0 | $9.00 | $0.12 | 322 | 344 |
| $2.25 | 0 | 0 | $9.50 | $0.22 | 1 | 14 |
| $1.84 | 0 | 1 | $10.00 | $0.35 | 23 | 1,922 |
| $1.04 | 1 | 7 | $10.50 | $0.55 | 2 | 506 |
| $0.61 | 10 | 46 | $11.00 | $0.88 | 29 | 166 |
| $0.47 | 8 | 15 | $11.50 | $0.80 | 4 | 21 |
| $0.30 | 40 | 63 | $12.00 | $1.53 | 143 | 211 |
| $0.19 | 62 | 77 | $12.50 | $1.96 | 6 | 153 |
| $0.17 | 41 | 145 | $13.00 | $2.38 | 58 | 220 |
| $0.25 | 0 | 113 | $13.50 | $2.82 | 50 | 1,249 |
| $0.06 | 33 | 632 | $14.00 | $2.56 | 0 | 123 |
| $0.05 | 4 | 89 | $14.50 | $3.02 | 0 | 59 |
| $0.03 | 24 | 126 | $15.00 | $3.93 | 5 | 167 |
| $0.03 | 2 | 51 | $15.50 | $3.98 | 0 | 45 |
| $0.02 | 22 | 285 | $16.00 | $4.47 | 0 | 19 |
| $0.03 | 4 | 163 | $16.50 | $4.96 | 0 | 3 |
| $0.02 | 13 | 408 | $17.00 | $6.05 | 1 | 37 |
| $0.02 | 14 | 53 | $17.50 | $5.95 | 0 | 2 |
| $0.02 | 13 | 531 | $18.00 | $6.44 | 0 | 3 |
| $0.05 | 6 | 62 | $18.50 | $6.94 | 0 | 2 |
| $0.04 | 0 | 347 | $19.00 | $7.43 | 0 | 5 |
| $0.03 | 0 | 28 | $19.50 | $7.93 | 0 | 0 |
| $0.03 | 0 | 411 | $20.00 | $8.43 | 0 | 2 |
| $0.02 | 0 | 27 | $20.50 | $8.93 | 0 | 0 |
| $0.02 | 0 | 40 | $21.00 | $9.43 | 0 | 1 |
| $0.10 | 1 | 112 | $22.00 | $10.43 | 0 | 0 |
| $0.03 | 10 | 108 | $23.00 | $11.43 | 0 | 1 |
| $0.00 | 0 | 133 | $24.00 | $12.65 | 1 | 1 |
| $0.00 | 0 | 93 | $25.00 | $13.43 | 0 | 0 |
| $0.00 | 0 | 76 | $30.00 | $18.43 | 0 | 0 |
Nov 6, 2026 (33个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $5.65 | 0 | 0 | $6.00 | $0.01 | 0 | 0 |
| $4.67 | 0 | 0 | $7.00 | $0.03 | 0 | 0 |
| $3.72 | 0 | 0 | $8.00 | $0.07 | 0 | 18 |
| $2.80 | 0 | 0 | $9.00 | $0.15 | 5 | 6 |
| $0.00 | 0 | 0 | $9.50 | $0.00 | 0 | 0 |
| $1.42 | 2 | 1 | $10.00 | $0.50 | 5 | 14 |
| $1.11 | 16 | 0 | $10.50 | $0.66 | 6 | 114 |
| $0.75 | 58 | 3 | $11.00 | $0.97 | 500 | 533 |
| $0.63 | 25 | 25 | $11.50 | $1.11 | 1 | 55 |
| $0.47 | 3 | 8 | $12.00 | $1.76 | 9 | 99 |
| $0.37 | 9 | 23 | $12.50 | $1.80 | 2 | 243 |
| $0.28 | 31 | 39 | $13.00 | $2.40 | 9 | 110 |
| $0.30 | 3 | 40 | $13.50 | $2.95 | 106 | 311 |
| $0.32 | 0 | 327 | $14.00 | $3.39 | 12 | 131 |
| $0.17 | 18 | 148 | $14.50 | $3.67 | 1 | 35 |
| $0.15 | 0 | 195 | $15.00 | $3.52 | 0 | 23 |
| $0.14 | 0 | 35 | $15.50 | $4.00 | 0 | 4 |
| $0.12 | 1 | 192 | $16.00 | $4.49 | 0 | 15 |
| $0.08 | 1 | 462 | $16.50 | $4.98 | 0 | 5 |
| $0.09 | 0 | 91 | $17.00 | $5.46 | 0 | 7 |
| $0.03 | 14 | 39 | $17.50 | $5.95 | 0 | 0 |
| $0.06 | 0 | 1,801 | $18.00 | $6.44 | 0 | 0 |
| $0.04 | 0 | 9 | $18.50 | $6.93 | 0 | 368 |
| $0.03 | 0 | 84 | $19.00 | $7.43 | 0 | 0 |
| $0.02 | 0 | 9 | $19.50 | $7.93 | 0 | 0 |
| $0.04 | 1 | 242 | $20.00 | $8.43 | 0 | 0 |
| $0.01 | 0 | 82 | $20.50 | $8.93 | 0 | 0 |
| $0.01 | 0 | 184 | $21.00 | $9.43 | 0 | 0 |
| $0.01 | 0 | 11 | $22.00 | $10.43 | 0 | 0 |
| $0.00 | 0 | 3 | $23.00 | $11.43 | 0 | 0 |
| $0.00 | 0 | 61 | $24.00 | $12.43 | 0 | 0 |
| $0.00 | 0 | 1 | $25.00 | $13.43 | 0 | 0 |
| $0.00 | 0 | 270 | $30.00 | $18.43 | 0 | 0 |
Nov 13, 2026 (31个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $5.61 | 0 | 0 | $6.00 | $0.02 | 0 | 0 |
| $4.66 | 0 | 0 | $7.00 | $0.07 | 0 | 0 |
| $3.77 | 0 | 0 | $8.00 | $0.17 | 9 | 0 |
| $2.22 | 22 | 0 | $9.00 | $0.40 | 6 | 13 |
| $1.87 | 2 | 1 | $9.50 | $0.55 | 1 | 108 |
| $1.54 | 2 | 0 | $10.00 | $0.71 | 26 | 26 |
| $1.33 | 4 | 4 | $10.50 | $1.00 | 11 | 51 |
| $0.97 | 49 | 14 | $11.00 | $1.27 | 507 | 49 |
| $0.91 | 57 | 59 | $11.50 | $1.20 | 6 | 161 |
| $0.67 | 9 | 17 | $12.00 | $1.42 | 0 | 45 |
| $0.65 | 4 | 17 | $12.50 | $1.76 | 0 | 57 |
| $0.47 | 44 | 87 | $13.00 | $2.55 | 5 | 85 |
| $0.41 | 1 | 301 | $13.50 | $2.98 | 89 | 44 |
| $0.34 | 3 | 118 | $14.00 | $2.93 | 0 | 35 |
| $0.43 | 0 | 54 | $14.50 | $3.79 | 2 | 42 |
| $0.23 | 5 | 422 | $15.00 | $3.72 | 0 | 14 |
| $0.28 | 0 | 32 | $15.50 | $4.51 | 1 | 7 |
| $0.21 | 5 | 34 | $16.00 | $4.63 | 0 | 48 |
| $0.19 | 0 | 68 | $16.50 | $5.08 | 0 | 5 |
| $0.17 | 0 | 42 | $17.00 | $6.07 | 3 | 45 |
| $0.14 | 0 | 20 | $17.50 | $6.03 | 0 | 1 |
| $0.09 | 2 | 56 | $18.00 | $6.51 | 0 | 5 |
| $0.09 | 0 | 26 | $18.50 | $6.99 | 0 | 2 |
| $0.09 | 8 | 21 | $19.00 | $7.47 | 0 | 5 |
| $0.06 | 0 | 13 | $19.50 | $7.96 | 0 | 0 |
| $0.04 | 12 | 155 | $20.00 | $8.45 | 0 | 0 |
| $0.03 | 0 | 0 | $21.00 | $9.44 | 0 | 0 |
| $0.02 | 0 | 1 | $22.00 | $10.43 | 0 | 0 |
| $0.01 | 0 | 12 | $23.00 | $11.43 | 0 | 0 |
| $0.01 | 0 | 0 | $24.00 | $12.43 | 0 | 0 |
| $0.01 | 0 | 1 | $25.00 | $13.43 | 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 15:11，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 19:59:58 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
直觉机器 讨论区 0 条评论