火箭公司
RKT
10.78
-0.29
-2.62%
火箭公司
US · RKT
#634 按市值排名
上市于 2020
10.78
-0.29
-2.62%
实时 - 追踪5344个代码 - 心跳于185秒前
· 2026-10-16 19:59
✦ 今日期权资金流向
看涨占优
41680 37007
■ 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68.38%——对应一个标准差的波动区间大约为$8.78–$12.78。
期权隐含区间（约68%概率），27天
$8.78现价 $10.78$12.78
分析师目标价区间（约12个月）
$13.00均值 $16.56$20.00
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 2 $11.00 | 看跌 | $0.01 | 8,667 | 8,921 | 165.21% |
| Oct 16 $10.50 | 看跌 | $0.02 | 8,131 | 3,841 | 146.10% |
| Oct 16 $11.50 | 看涨 | $0.04 | 7,669 | 11,176 | 154.31% |
| Oct 16 $12.50 | 看涨 | $0.01 | 6,343 | 15,798 | 236.87% |
| Oct 23 $11.00 | 看涨 | $0.23 | 4,959 | 1,855 | 54.52% |
| Oct 2 $12.00 | 看涨 | $0.16 | 4,435 | 5,855 | 129.20% |
| Oct 23 $11.50 | 看涨 | $0.08 | 3,772 | 1,273 | 55.18% |
| Oct 16 $11.00 | 看涨 | $0.20 | 3,241 | 10,035 | 136.55% |
| Oct 16 $13.00 | 看跌 | $2.10 | 3,040 | 5,762 | 524.81% |
| Oct 23 $10.00 | 看跌 | $0.10 | 2,128 | 2,766 | 62.98% |
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 2, 2026 (30个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $6.27 | 1 | 17 | $5.00 | $0.00 | 0 | 0 |
| $4.28 | 3 | 9 | $7.00 | $0.00 | 0 | 0 |
| $3.83 | 3 | 9 | $8.00 | $0.00 | 0 | 0 |
| $3.38 | 4 | 16 | $8.50 | $0.00 | 0 | 0 |
| $2.71 | 10 | 21 | $9.00 | $0.00 | 0 | 4 |
| $2.03 | 0 | 26 | $9.50 | $0.02 | 4 | 9 |
| $1.39 | 17 | 46 | $10.00 | $0.02 | 0 | 61 |
| $1.12 | 20 | 48 | $10.50 | $0.01 | 337 | 6,557 |
| $0.62 | 9 | 102 | $11.00 | $0.01 | 8,667 | 8,921 |
| $0.54 | 567 | 530 | $11.50 | $0.05 | 883 | 3,098 |
| $0.16 | 4,435 | 5,855 | $12.00 | $0.31 | 344 | 2,003 |
| $0.04 | 2,046 | 4,074 | $12.50 | $0.74 | 58 | 944 |
| $0.02 | 513 | 4,587 | $13.00 | $1.05 | 83 | 744 |
| $0.03 | 24 | 11,842 | $13.50 | $1.94 | 411 | 124 |
| $0.02 | 20 | 7,442 | $14.00 | $2.40 | 416 | 223 |
| $0.06 | 2 | 3,244 | $14.50 | $2.49 | 41 | 10 |
| $0.03 | 1 | 2,627 | $15.00 | $3.49 | 0 | 2 |
| $0.00 | 0 | 107 | $15.50 | $3.99 | 0 | 1 |
| $0.00 | 0 | 127 | $16.00 | $4.37 | 3 | 0 |
| $0.00 | 0 | 1,391 | $16.50 | $5.09 | 1 | 2 |
| $0.02 | 1 | 106 | $17.00 | $5.49 | 0 | 0 |
| $0.00 | 0 | 3 | $17.50 | $5.99 | 0 | 1 |
| $0.00 | 0 | 33 | $18.00 | $6.49 | 0 | 0 |
| $0.00 | 0 | 3 | $18.50 | $6.99 | 0 | 0 |
| $0.00 | 0 | 2 | $19.00 | $7.42 | 1 | 0 |
| $0.00 | 0 | 0 | $20.00 | $8.32 | 3 | 1 |
| $0.00 | 0 | 0 | $21.00 | $9.49 | 0 | 0 |
| $0.00 | 0 | 0 | $22.00 | $10.37 | 17 | 0 |
| $0.00 | 0 | 1 | $23.00 | $11.30 | 17 | 17 |
| $0.00 | 0 | 1 | $25.00 | $13.65 | 2 | 0 |
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 | |
| $6.42 | 2 | 30 | $5.00 | $0.00 | 0 | 0 |
| $4.40 | 1 | 25 | $7.00 | $0.00 | 0 | 0 |
| $3.40 | 3 | 18 | $8.00 | $0.00 | 0 | 0 |
| $2.97 | 3 | 27 | $8.50 | $0.00 | 0 | 0 |
| $2.50 | 2 | 15 | $9.00 | $0.01 | 0 | 1 |
| $1.90 | 1 | 8 | $9.50 | $0.01 | 0 | 544 |
| $1.77 | 0 | 8 | $10.00 | $0.01 | 0 | 7,142 |
| $1.27 | 0 | 82 | $10.50 | $0.02 | 0 | 7,163 |
| $0.46 | 9 | 112 | $11.00 | $0.02 | 1,389 | 10,537 |
| $0.09 | 169 | 2,690 | $11.50 | $0.15 | 2,055 | 1,897 |
| $0.01 | 478 | 15,742 | $12.00 | $0.57 | 1,011 | 2,766 |
| $0.01 | 61 | 10,056 | $12.50 | $1.02 | 7 | 1,835 |
| $0.04 | 6 | 5,732 | $13.00 | $1.54 | 11 | 1,907 |
| $0.00 | 0 | 4,964 | $13.50 | $1.74 | 0 | 0 |
| $0.00 | 0 | 1,146 | $14.00 | $2.24 | 0 | 31 |
| $0.00 | 0 | 3,441 | $14.50 | $3.04 | 1 | 8 |
| $0.00 | 0 | 386 | $15.00 | $3.24 | 0 | 1 |
| $0.00 | 0 | 1,721 | $15.50 | $3.74 | 0 | 1 |
| $0.00 | 0 | 309 | $16.00 | $4.55 | 3 | 0 |
| $0.00 | 0 | 94 | $16.50 | $4.74 | 0 | 0 |
| $0.00 | 0 | 69 | $17.00 | $5.55 | 2 | 2 |
| $0.00 | 0 | 76 | $17.50 | $6.10 | 3 | 0 |
| $0.00 | 0 | 10 | $18.00 | $6.53 | 3 | 0 |
| $0.00 | 0 | 11 | $18.50 | $6.74 | 0 | 1 |
| $0.00 | 0 | 1 | $19.00 | $7.24 | 0 | 0 |
| $0.00 | 0 | 0 | $20.00 | $8.56 | 2 | 0 |
| $0.00 | 0 | 1 | $21.00 | $9.24 | 0 | 3 |
| $0.00 | 0 | 1 | $22.00 | $10.24 | 0 | 0 |
| $0.00 | 0 | 0 | $23.00 | $11.24 | 0 | 0 |
| $0.00 | 0 | 1 | $24.00 | $12.24 | 0 | 0 |
| $0.00 | 0 | 2 | $25.00 | $13.24 | 0 | 0 |
Oct 16, 2026 (33个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $5.54 | 0 | 22 | $5.00 | $0.00 | 0 | 0 |
| $5.14 | 6 | 16 | $6.00 | $0.00 | 0 | 5 |
| $4.46 | 2 | 6 | $6.50 | $0.00 | 0 | 0 |
| $4.10 | 4 | 12 | $7.00 | $0.00 | 0 | 77 |
| $2.98 | 1 | 13 | $8.00 | $0.00 | 0 | 42 |
| $2.49 | 3 | 2 | $8.50 | $0.01 | 0 | 1 |
| $2.02 | 1 | 10 | $9.00 | $0.02 | 1 | 73 |
| $1.57 | 3 | 4 | $9.50 | $0.01 | 4 | 395 |
| $1.11 | 117 | 645 | $10.00 | $0.02 | 1,252 | 56,144 |
| $0.55 | 1,183 | 977 | $10.50 | $0.02 | 8,131 | 3,841 |
| $0.20 | 3,241 | 10,035 | $11.00 | $0.14 | 638 | 10,615 |
| $0.04 | 7,669 | 11,176 | $11.50 | $0.49 | 66 | 2,770 |
| $0.01 | 1,585 | 12,508 | $12.00 | $0.94 | 232 | 12,300 |
| $0.01 | 6,343 | 15,798 | $12.50 | $1.49 | 1,326 | 882 |
| $0.01 | 242 | 35,514 | $13.00 | $2.10 | 3,040 | 5,762 |
| $0.01 | 11 | 3,258 | $13.50 | $2.27 | 160 | 55 |
| $0.01 | 317 | 35,208 | $14.00 | $3.13 | 1,375 | 714 |
| $0.01 | 2 | 485 | $14.50 | $3.44 | 1 | 1 |
| $0.01 | 100 | 23,158 | $15.00 | $3.80 | 122 | 54 |
| $0.00 | 0 | 216 | $15.50 | $4.52 | 6 | 2 |
| $0.02 | 1 | 13,613 | $16.00 | $5.07 | 10 | 3,003 |
| $0.00 | 0 | 0 | $16.50 | $5.97 | 0 | 1 |
| $0.00 | 0 | 15,615 | $17.00 | $6.05 | 6 | 1 |
| $0.00 | 0 | 1 | $17.50 | $6.49 | 2 | 2 |
| $0.03 | 1 | 12,140 | $18.00 | $7.47 | 0 | 0 |
| $0.00 | 0 | 2 | $18.50 | $7.97 | 0 | 0 |
| $0.02 | 40 | 4,818 | $19.00 | $8.47 | 0 | 0 |
| $0.00 | 0 | 1,206 | $20.00 | $9.47 | 0 | 0 |
| $0.00 | 0 | 279 | $21.00 | $10.47 | 0 | 0 |
| $0.00 | 0 | 301 | $22.00 | $11.03 | 38 | 0 |
| $0.00 | 0 | 81 | $23.00 | $11.96 | 35 | 35 |
| $0.00 | 0 | 2 | $24.00 | $12.92 | 3 | 0 |
| $0.00 | 0 | 2 | $25.00 | $13.85 | 3 | 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 | |
| $6.07 | 0 | 1 | $5.00 | $0.00 | 0 | 0 |
| $4.58 | 0 | 1 | $6.50 | $0.01 | 0 | 0 |
| $4.09 | 0 | 0 | $7.00 | $0.02 | 0 | 0 |
| $3.10 | 0 | 0 | $8.00 | $0.04 | 0 | 0 |
| $2.61 | 0 | 1 | $8.50 | $0.04 | 0 | 0 |
| $2.12 | 0 | 3 | $9.00 | $0.05 | 0 | 40 |
| $1.26 | 2 | 1 | $9.50 | $0.04 | 182 | 424 |
| $0.95 | 333 | 181 | $10.00 | $0.10 | 2,128 | 2,766 |
| $0.43 | 483 | 1,648 | $10.50 | $0.22 | 793 | 3,237 |
| $0.23 | 4,959 | 1,855 | $11.00 | $0.44 | 328 | 1,535 |
| $0.08 | 3,772 | 1,273 | $11.50 | $0.77 | 151 | 460 |
| $0.03 | 421 | 2,715 | $12.00 | $1.30 | 389 | 732 |
| $0.02 | 122 | 1,060 | $12.50 | $1.77 | 102 | 685 |
| $0.02 | 215 | 1,299 | $13.00 | $1.96 | 0 | 326 |
| $0.01 | 16 | 660 | $13.50 | $2.68 | 1 | 59 |
| $0.02 | 0 | 353 | $14.00 | $2.95 | 0 | 4 |
| $0.02 | 0 | 539 | $14.50 | $3.45 | 0 | 7 |
| $0.01 | 0 | 890 | $15.00 | $3.94 | 0 | 12 |
| $0.01 | 0 | 264 | $15.50 | $4.44 | 0 | 0 |
| $0.01 | 0 | 125 | $16.00 | $5.26 | 4 | 4 |
| $0.00 | 0 | 62 | $16.50 | $5.43 | 0 | 0 |
| $0.00 | 0 | 25 | $17.00 | $5.93 | 0 | 0 |
| $0.00 | 0 | 6 | $17.50 | $6.43 | 0 | 2 |
| $0.00 | 0 | 46 | $18.00 | $6.93 | 0 | 1 |
| $0.00 | 0 | 10 | $18.50 | $7.43 | 0 | 0 |
| $0.00 | 0 | 22 | $19.00 | $7.93 | 0 | 0 |
| $0.00 | 0 | 0 | $20.00 | $8.93 | 0 | 0 |
| $0.00 | 0 | 0 | $21.00 | $9.93 | 0 | 0 |
| $0.00 | 0 | 0 | $22.00 | $10.93 | 0 | 0 |
| $0.00 | 0 | 0 | $23.00 | $11.93 | 0 | 1 |
| $0.00 | 0 | 0 | $24.00 | $12.93 | 0 | 0 |
| $0.06 | 1 | 1 | $25.00 | $13.93 | 0 | 3 |
Oct 30, 2026 (32个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $6.10 | 0 | 0 | $5.00 | $0.00 | 0 | 0 |
| $4.60 | 0 | 0 | $6.50 | $0.00 | 0 | 0 |
| $4.11 | 0 | 0 | $7.00 | $0.00 | 0 | 1 |
| $3.14 | 0 | 1 | $8.00 | $0.03 | 0 | 0 |
| $2.65 | 0 | 0 | $8.50 | $0.05 | 0 | 18 |
| $2.17 | 0 | 0 | $9.00 | $0.07 | 200 | 125 |
| $1.32 | 3 | 51 | $9.50 | $0.12 | 39 | 228 |
| $0.95 | 2 | 20 | $10.00 | $0.23 | 13 | 547 |
| $0.80 | 56 | 647 | $10.50 | $0.39 | 29 | 296 |
| $0.43 | 28 | 374 | $11.00 | $0.66 | 41 | 1,107 |
| $0.24 | 39 | 414 | $11.50 | $0.88 | 14 | 998 |
| $0.12 | 818 | 2,480 | $12.00 | $1.39 | 7 | 461 |
| $0.07 | 181 | 963 | $12.50 | $1.88 | 3 | 224 |
| $0.01 | 24 | 3,980 | $13.00 | $2.25 | 16 | 146 |
| $0.02 | 227 | 510 | $13.50 | $2.45 | 0 | 10 |
| $0.04 | 0 | 1,523 | $14.00 | $2.95 | 0 | 91 |
| $0.05 | 7 | 505 | $14.50 | $3.44 | 0 | 36 |
| $0.03 | 0 | 120 | $15.00 | $3.94 | 0 | 11 |
| $0.02 | 0 | 223 | $15.50 | $4.43 | 0 | 8 |
| $0.02 | 0 | 599 | $16.00 | $4.93 | 0 | 1 |
| $0.01 | 0 | 13 | $16.50 | $5.43 | 0 | 4 |
| $0.01 | 0 | 10 | $17.00 | $5.93 | 0 | 2 |
| $0.01 | 0 | 86 | $17.50 | $6.43 | 0 | 5 |
| $0.00 | 0 | 74 | $18.00 | $6.93 | 0 | 1 |
| $0.00 | 0 | 81 | $18.50 | $7.43 | 0 | 1 |
| $0.00 | 0 | 79 | $19.00 | $7.93 | 0 | 0 |
| $0.00 | 0 | 0 | $20.00 | $8.93 | 0 | 0 |
| $0.00 | 0 | 0 | $21.00 | $9.93 | 0 | 0 |
| $0.00 | 0 | 0 | $22.00 | $10.93 | 0 | 0 |
| $0.00 | 0 | 0 | $23.00 | $11.93 | 0 | 0 |
| $0.00 | 0 | 0 | $24.00 | $12.93 | 0 | 0 |
| $0.00 | 0 | 0 | $25.00 | $13.93 | 0 | 0 |
Nov 6, 2026 (31个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $6.13 | 0 | 0 | $5.00 | $0.01 | 0 | 0 |
| $5.63 | 0 | 0 | $5.50 | $0.01 | 0 | 0 |
| $4.65 | 0 | 0 | $6.50 | $0.02 | 0 | 0 |
| $0.00 | 0 | 0 | $7.00 | $0.00 | 0 | 0 |
| $3.67 | 0 | 0 | $7.50 | $0.05 | 0 | 0 |
| $3.19 | 0 | 0 | $8.00 | $0.06 | 15 | 16 |
| $2.72 | 0 | 0 | $8.50 | $0.09 | 10 | 169 |
| $2.31 | 0 | 1 | $9.00 | $0.13 | 10 | 50 |
| $1.91 | 0 | 3 | $9.50 | $0.25 | 207 | 224 |
| $1.50 | 0 | 5 | $10.00 | $0.43 | 24 | 450 |
| $1.15 | 0 | 3,003 | $10.50 | $0.62 | 2 | 392 |
| $0.63 | 44 | 250 | $11.00 | $0.91 | 14 | 272 |
| $0.49 | 30 | 4,222 | $11.50 | $1.17 | 4 | 184 |
| $0.31 | 217 | 2,061 | $12.00 | $1.55 | 11 | 299 |
| $0.20 | 6 | 430 | $12.50 | $1.97 | 2 | 34 |
| $0.15 | 9 | 1,671 | $13.00 | $2.31 | 10 | 75 |
| $0.12 | 175 | 1,837 | $13.50 | $2.80 | 1 | 10 |
| $0.09 | 30 | 169 | $14.00 | $3.21 | 1 | 4 |
| $0.05 | 4 | 3,571 | $14.50 | $3.47 | 0 | 3 |
| $0.05 | 24 | 100 | $15.00 | $3.95 | 0 | 10 |
| $0.04 | 0 | 131 | $15.50 | $4.44 | 0 | 1 |
| $0.03 | 0 | 7 | $16.00 | $4.93 | 0 | 2 |
| $0.02 | 0 | 2 | $16.50 | $5.43 | 0 | 0 |
| $0.01 | 0 | 10 | $17.00 | $5.93 | 0 | 0 |
| $0.01 | 0 | 5 | $17.50 | $6.43 | 0 | 0 |
| $0.01 | 0 | 2 | $18.00 | $6.93 | 0 | 0 |
| $0.00 | 0 | 0 | $19.00 | $7.93 | 0 | 0 |
| $0.00 | 0 | 0 | $20.00 | $8.93 | 0 | 0 |
| $0.00 | 0 | 0 | $21.00 | $9.93 | 0 | 0 |
| $0.00 | 0 | 0 | $22.00 | $10.93 | 0 | 0 |
| $0.00 | 0 | 0 | $23.00 | $11.93 | 0 | 0 |
Nov 13, 2026 (29个行使价)
| 看涨 | 行使价 | 看跌 | ||||
|---|---|---|---|---|---|---|
| 最新价 | 量 | OI | 最新价 | 量 | OI | |
| $6.10 | 0 | 0 | $5.00 | $0.01 | 0 | 0 |
| $5.60 | 0 | 0 | $5.50 | $0.01 | 0 | 0 |
| $4.62 | 0 | 0 | $6.50 | $0.03 | 0 | 0 |
| $4.14 | 0 | 0 | $7.00 | $0.04 | 0 | 1 |
| $3.66 | 0 | 0 | $7.50 | $0.06 | 0 | 0 |
| $3.19 | 0 | 0 | $8.00 | $0.09 | 0 | 56 |
| $2.73 | 0 | 0 | $8.50 | $0.12 | 0 | 1 |
| $2.26 | 0 | 0 | $9.00 | $0.16 | 1 | 383 |
| $1.88 | 0 | 20 | $9.50 | $0.34 | 12 | 620 |
| $1.28 | 10 | 11 | $10.00 | $0.48 | 2 | 540 |
| $1.20 | 0 | 526 | $10.50 | $0.60 | 0 | 39 |
| $0.76 | 5 | 48 | $11.00 | $0.93 | 4 | 144 |
| $0.58 | 6 | 1,903 | $11.50 | $1.09 | 0 | 131 |
| $0.45 | 11 | 299 | $12.00 | $1.40 | 0 | 71 |
| $0.30 | 8 | 2,197 | $12.50 | $1.87 | 1 | 252 |
| $0.24 | 102 | 121 | $13.00 | $2.19 | 0 | 29 |
| $0.19 | 0 | 9 | $13.50 | $2.59 | 0 | 2 |
| $0.15 | 1 | 25 | $14.00 | $3.05 | 0 | 0 |
| $0.12 | 0 | 185 | $14.50 | $3.52 | 0 | 12 |
| $0.05 | 2 | 24 | $15.00 | $3.98 | 10 | 10 |
| $0.06 | 2 | 2 | $15.50 | $4.47 | 0 | 1 |
| $0.12 | 1 | 6 | $16.00 | $4.95 | 0 | 1 |
| $0.04 | 0 | 62 | $16.50 | $5.44 | 0 | 0 |
| $0.04 | 1 | 3 | $17.00 | $5.94 | 0 | 0 |
| $0.02 | 0 | 1 | $17.50 | $6.43 | 0 | 0 |
| $0.02 | 0 | 1 | $18.00 | $6.93 | 0 | 0 |
| $0.01 | 0 | 1 | $19.00 | $7.93 | 0 | 0 |
| $0.01 | 0 | 0 | $20.00 | $8.93 | 0 | 0 |
| $0.00 | 0 | 0 | $21.00 | $9.93 | 0 | 0 |
期权链仅覆盖最近7个到期日——绝大部分散户成交量集中于此。数据截至2026-10-17 12:50，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 19:59:42 · 仅供参考，不构成投资建议，也未考虑您的具体情况。
火箭公司 讨论区 0 条评论