RKLB · 2026-10-09
Cboe 延迟期权行情。生成时间不等于行情时间；原始行情时间未标时区，请勿视为实时成交报价。
股价 $64.57 · 日涨跌 -4.79% · 年初至今 -15.03%
到期日 2026-10-09；共 72 条合约；第 1/1 页。
| 合约代码 | 类型 | 执行价 | 买价 | 卖价 | 最近成交价 | 成交量 | 持仓 | 隐含波动率 | Delta | Gamma | Theta | Vega | 合约乘数 | 乘数依据 | 最近成交时间 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RKLB261009C00040000 | 看涨 Call | 40.00 | $22.70 | $26.60 | $27.20 | 0 | 3 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T09:58:15 |
| RKLB261009P00040000 | 看跌 Put | 40.00 | $0.00 | $0.24 | $0.03 | 1 | 2 | 103.14% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:31:05 |
| RKLB261009C00045000 | 看涨 Call | 45.00 | $17.75 | $21.65 | $22.00 | 0 | 4 | 0.00% | 0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-08T12:17:38 |
| RKLB261009P00045000 | 看跌 Put | 45.00 | $0.00 | $0.05 | $0.06 | 755 | 232 | 65.91% | -0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:37:09 |
| RKLB261009C00050000 | 看涨 Call | 50.00 | $13.65 | $16.25 | $15.74 | 50 | 0 | 66.25% | 0.96 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:38:04 |
| RKLB261009P00050000 | 看跌 Put | 50.00 | $0.16 | $0.19 | $0.18 | 79 | 332 | 64.87% | -0.04 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:56:01 |
| RKLB261009C00051000 | 看涨 Call | 51.00 | $11.90 | $15.30 | $0.00 | 0 | 0 | 0.00% | 0.95 | 0.01 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| RKLB261009P00051000 | 看跌 Put | 51.00 | $0.00 | $0.26 | $0.26 | 4 | 20 | 58.92% | -0.05 | 0.01 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T13:35:22 |
| RKLB261009C00052000 | 看涨 Call | 52.00 | $11.80 | $14.40 | $0.00 | 0 | 0 | 65.80% | 0.93 | 0.01 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| RKLB261009P00052000 | 看跌 Put | 52.00 | $0.22 | $0.49 | $0.31 | 51 | 48 | 62.33% | -0.07 | 0.01 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:58:15 |
| RKLB261009C00053000 | 看涨 Call | 53.00 | $10.05 | $13.45 | $14.49 | 0 | 1 | 0.00% | 0.92 | 0.02 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-17T10:16:49 |
| RKLB261009P00053000 | 看跌 Put | 53.00 | $0.12 | $0.47 | $0.38 | 31 | 110 | 60.17% | -0.08 | 0.02 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:42:28 |
| RKLB261009C00054000 | 看涨 Call | 54.00 | $10.30 | $11.95 | $13.54 | 0 | 1 | 57.72% | 0.90 | 0.02 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-17T10:16:49 |
| RKLB261009P00054000 | 看跌 Put | 54.00 | $0.40 | $0.66 | $0.50 | 44 | 2644 | 61.70% | -0.10 | 0.02 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:18:58 |
| RKLB261009C00055000 | 看涨 Call | 55.00 | $9.25 | $11.80 | $10.23 | 3 | 2 | 66.68% | 0.88 | 0.02 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:56:11 |
| RKLB261009P00055000 | 看跌 Put | 55.00 | $0.36 | $0.67 | $0.65 | 114 | 900 | 58.78% | -0.12 | 0.02 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:53:25 |
| RKLB261009C00056000 | 看涨 Call | 56.00 | $8.65 | $11.25 | $10.97 | 0 | 1 | 72.68% | 0.85 | 0.02 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-09-17T09:32:46 |
| RKLB261009P00056000 | 看跌 Put | 56.00 | $0.37 | $0.99 | $0.86 | 24 | 151 | 56.88% | -0.15 | 0.02 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:43:54 |
| RKLB261009C00057000 | 看涨 Call | 57.00 | $7.75 | $10.05 | $8.50 | 1 | 2 | 65.82% | 0.82 | 0.03 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:17:22 |
| RKLB261009P00057000 | 看跌 Put | 57.00 | $0.84 | $1.14 | $1.08 | 83 | 354 | 62.43% | -0.18 | 0.03 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:44:04 |
| RKLB261009C00058000 | 看涨 Call | 58.00 | $7.05 | $9.30 | $7.75 | 1 | 12 | 66.33% | 0.79 | 0.03 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:17:22 |
| RKLB261009P00058000 | 看跌 Put | 58.00 | $1.12 | $1.37 | $1.27 | 66 | 224 | 62.86% | -0.21 | 0.03 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:53:50 |
| RKLB261009C00059000 | 看涨 Call | 59.00 | $5.45 | $9.05 | $10.12 | 0 | 8 | 61.96% | 0.76 | 0.03 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-09-17T15:54:36 |
| RKLB261009P00059000 | 看跌 Put | 59.00 | $1.38 | $1.60 | $1.60 | 28 | 138 | 62.20% | -0.24 | 0.03 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:33:27 |
| RKLB261009C00060000 | 看涨 Call | 60.00 | $6.35 | $6.75 | $6.80 | 3 | 28 | 61.75% | 0.72 | 0.03 | -0.08 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:59:06 |
| RKLB261009P00060000 | 看跌 Put | 60.00 | $1.65 | $1.94 | $1.80 | 209 | 726 | 62.10% | -0.28 | 0.04 | -0.08 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:58:25 |
| RKLB261009C00061000 | 看涨 Call | 61.00 | $5.60 | $7.65 | $9.00 | 0 | 45 | 74.70% | 0.68 | 0.04 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-09-17T12:22:48 |
| RKLB261009P00061000 | 看跌 Put | 61.00 | $2.05 | $2.29 | $2.37 | 39 | 87 | 62.52% | -0.32 | 0.04 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:54:30 |
| RKLB261009C00062000 | 看涨 Call | 62.00 | $5.00 | $6.55 | $5.30 | 5 | 103 | 70.05% | 0.64 | 0.04 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-09-18T11:58:48 |
| RKLB261009P00062000 | 看跌 Put | 62.00 | $1.47 | $2.70 | $2.83 | 27 | 101 | 54.55% | -0.36 | 0.04 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-09-18T13:40:46 |
| RKLB261009C00063000 | 看涨 Call | 63.00 | $4.45 | $5.30 | $4.40 | 688 | 319 | 64.21% | 0.60 | 0.04 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:01:00 |
| RKLB261009P00063000 | 看跌 Put | 63.00 | $2.84 | $3.05 | $3.07 | 154 | 173 | 61.60% | -0.40 | 0.04 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:54:32 |
| RKLB261009C00064000 | 看涨 Call | 64.00 | $4.05 | $4.50 | $4.00 | 25 | 229 | 62.90% | 0.56 | 0.04 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:33:50 |
| RKLB261009P00064000 | 看跌 Put | 64.00 | $3.30 | $3.55 | $3.52 | 189 | 116 | 61.65% | -0.44 | 0.04 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:46:59 |
| RKLB261009C00065000 | 看涨 Call | 65.00 | $3.50 | $3.90 | $3.66 | 188 | 239 | 61.38% | 0.52 | 0.04 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:52:28 |
| RKLB261009P00065000 | 看跌 Put | 65.00 | $3.45 | $4.15 | $4.15 | 281 | 666 | 59.33% | -0.48 | 0.04 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:52:05 |
| RKLB261009C00066000 | 看涨 Call | 66.00 | $2.90 | $4.60 | $3.24 | 53 | 221 | 69.31% | 0.48 | 0.04 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:17:01 |
| RKLB261009P00066000 | 看跌 Put | 66.00 | $4.05 | $5.30 | $4.89 | 29 | 130 | 64.41% | -0.52 | 0.04 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:58:15 |
| RKLB261009C00067000 | 看涨 Call | 67.00 | $1.67 | $4.30 | $2.78 | 51 | 168 | 63.44% | 0.44 | 0.04 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:10:30 |
| RKLB261009P00067000 | 看跌 Put | 67.00 | $3.90 | $5.50 | $5.60 | 19 | 53 | 54.98% | -0.56 | 0.04 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:18:36 |
| RKLB261009C00068000 | 看涨 Call | 68.00 | $2.48 | $3.95 | $2.57 | 43 | 197 | 73.26% | 0.41 | 0.04 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:13:21 |
| RKLB261009P00068000 | 看跌 Put | 68.00 | $4.55 | $6.20 | $6.10 | 7 | 46 | 55.42% | -0.60 | 0.04 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-09-18T10:02:09 |
| RKLB261009C00069000 | 看涨 Call | 69.00 | $1.65 | $3.75 | $2.12 | 7 | 112 | 70.36% | 0.37 | 0.04 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:50:04 |
| RKLB261009P00069000 | 看跌 Put | 69.00 | $5.25 | $7.15 | $7.10 | 1 | 45 | 57.79% | -0.63 | 0.04 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-09-18T11:29:50 |
| RKLB261009C00070000 | 看涨 Call | 70.00 | $1.87 | $2.60 | $1.90 | 173 | 457 | 67.63% | 0.34 | 0.04 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:33:04 |
| RKLB261009P00070000 | 看跌 Put | 70.00 | $6.00 | $7.90 | $7.50 | 22 | 87 | 58.34% | -0.67 | 0.04 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:26:23 |
| RKLB261009C00071000 | 看涨 Call | 71.00 | $1.68 | $1.97 | $1.78 | 9 | 123 | 65.14% | 0.31 | 0.03 | -0.08 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:59:47 |
| RKLB261009P00071000 | 看跌 Put | 71.00 | $6.70 | $9.10 | $6.15 | 0 | 9 | 62.10% | -0.70 | 0.04 | -0.09 | 0.05 | 100 | assumed standard contract | 2026-09-17T12:21:58 |
| RKLB261009C00072000 | 看涨 Call | 72.00 | $1.48 | $1.74 | $1.50 | 97 | 186 | 65.61% | 0.28 | 0.03 | -0.08 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:56:39 |
| RKLB261009P00072000 | 看跌 Put | 72.00 | $7.55 | $9.90 | $9.43 | 1 | 16 | 63.15% | -0.73 | 0.03 | -0.08 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:30:54 |
| RKLB261009C00073000 | 看涨 Call | 73.00 | $1.26 | $1.55 | $1.38 | 15 | 89 | 65.79% | 0.25 | 0.03 | -0.08 | 0.05 | 100 | assumed standard contract | 2026-09-18T12:13:28 |
| RKLB261009P00073000 | 看跌 Put | 73.00 | $8.25 | $10.45 | $9.98 | 1 | 27 | 59.42% | -0.75 | 0.03 | -0.08 | 0.05 | 100 | assumed standard contract | 2026-09-18T13:47:17 |
| RKLB261009C00074000 | 看涨 Call | 74.00 | $1.13 | $1.34 | $1.20 | 9 | 1069 | 66.17% | 0.23 | 0.03 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:48:22 |
| RKLB261009P00074000 | 看跌 Put | 74.00 | $8.60 | $11.10 | $10.72 | 2 | 9 | 50.57% | -0.78 | 0.03 | -0.08 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:49:34 |
| RKLB261009C00075000 | 看涨 Call | 75.00 | $1.01 | $1.19 | $1.08 | 114 | 537 | 66.95% | 0.21 | 0.03 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:55:48 |
| RKLB261009P00075000 | 看跌 Put | 75.00 | $10.00 | $12.35 | $11.83 | 2 | 163 | 62.78% | -0.80 | 0.03 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-09-18T11:29:50 |
| RKLB261009C00076000 | 看涨 Call | 76.00 | $0.85 | $1.56 | $0.89 | 11 | 54 | 72.97% | 0.19 | 0.03 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:33:21 |
| RKLB261009P00076000 | 看跌 Put | 76.00 | $11.60 | $13.30 | $11.70 | 0 | 12 | 72.98% | -0.82 | 0.03 | -0.07 | 0.04 | 100 | assumed standard contract | 2026-09-17T09:32:43 |
| RKLB261009C00077000 | 看涨 Call | 77.00 | $0.19 | $1.55 | $1.77 | 0 | 86 | 68.36% | 0.17 | 0.02 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-09-17T15:31:08 |
| RKLB261009P00077000 | 看跌 Put | 77.00 | $12.40 | $14.20 | $11.30 | 0 | 10 | 72.88% | -0.84 | 0.02 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-09-17T12:22:20 |
| RKLB261009C00078000 | 看涨 Call | 78.00 | $0.68 | $0.78 | $0.67 | 20 | 195 | 67.81% | 0.15 | 0.02 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-09-18T14:27:30 |
| RKLB261009P00078000 | 看跌 Put | 78.00 | $13.50 | $15.05 | $14.39 | 1 | 13 | 75.61% | -0.86 | 0.02 | -0.06 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:05:56 |
| RKLB261009C00080000 | 看涨 Call | 80.00 | $0.53 | $0.67 | $0.60 | 296 | 1990 | 69.93% | 0.12 | 0.02 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:50:01 |
| RKLB261009P00080000 | 看跌 Put | 80.00 | $15.25 | $17.00 | $13.10 | 0 | 63 | 77.92% | -0.89 | 0.02 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-17T15:59:43 |
| RKLB261009C00085000 | 看涨 Call | 85.00 | $0.25 | $0.33 | $0.32 | 53 | 358 | 70.70% | 0.07 | 0.01 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:39:35 |
| RKLB261009P00085000 | 看跌 Put | 85.00 | $18.75 | $22.55 | $20.94 | 4 | 29 | 74.04% | -0.94 | 0.01 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T10:58:01 |
| RKLB261009C00090000 | 看涨 Call | 90.00 | $0.03 | $0.30 | $0.20 | 18 | 609 | 73.77% | 0.04 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:30:45 |
| RKLB261009P00090000 | 看跌 Put | 90.00 | $23.75 | $26.95 | $23.05 | 0 | 9 | 0.00% | -0.97 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-17T12:22:20 |
| RKLB261009C00095000 | 看涨 Call | 95.00 | $0.01 | $0.20 | $0.06 | 5 | 159 | 77.62% | 0.03 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T11:38:06 |
| RKLB261009P00095000 | 看跌 Put | 95.00 | $28.65 | $32.50 | $27.50 | 0 | 1 | 91.04% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T14:51:49 |
| RKLB261009C00100000 | 看涨 Call | 100.00 | $0.07 | $0.14 | $0.09 | 3 | 711 | 86.08% | 0.02 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T12:49:30 |
| RKLB261009P00100000 | 看跌 Put | 100.00 | $33.55 | $37.45 | $35.98 | 0 | 66 | 93.11% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-04T11:42:11 |