RKLB · 2026-10-16
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 2026-10-16；共 70 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RKLB261016C00035000 | 看涨 Call | 35.00 | $27.70 | $31.65 | $29.75 | 7 | 77 | 0.00% | 1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:53:30 |
| RKLB261016P00035000 | 看跌 Put | 35.00 | $0.01 | $0.05 | $0.03 | 3643 | 4369 | 92.01% | -0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:36:20 |
| RKLB261016C00040000 | 看涨 Call | 40.00 | $22.75 | $26.65 | $27.37 | 0 | 189 | 0.00% | 0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T10:14:03 |
| RKLB261016P00040000 | 看跌 Put | 40.00 | $0.04 | $0.09 | $0.06 | 611 | 7430 | 81.52% | -0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:36:29 |
| RKLB261016C00045000 | 看涨 Call | 45.00 | $18.05 | $20.60 | $22.90 | 0 | 454 | 0.00% | 0.97 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-17T10:49:58 |
| RKLB261016P00045000 | 看跌 Put | 45.00 | $0.05 | $0.18 | $0.14 | 122 | 1553 | 69.63% | -0.03 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:53:16 |
| RKLB261016C00050000 | 看涨 Call | 50.00 | $14.85 | $16.45 | $14.95 | 12 | 474 | 83.43% | 0.92 | 0.01 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:48:40 |
| RKLB261016P00050000 | 看跌 Put | 50.00 | $0.40 | $0.48 | $0.42 | 773 | 6342 | 69.32% | -0.08 | 0.01 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| RKLB261016C00055000 | 看涨 Call | 55.00 | $10.50 | $11.00 | $10.52 | 14 | 845 | 62.40% | 0.84 | 0.02 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-09-18T12:22:08 |
| RKLB261016P00055000 | 看跌 Put | 55.00 | $1.05 | $1.14 | $1.09 | 1890 | 9326 | 66.07% | -0.16 | 0.02 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:32 |
| RKLB261016C00060000 | 看涨 Call | 60.00 | $7.05 | $7.35 | $7.10 | 144 | 1859 | 63.57% | 0.70 | 0.03 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:47:37 |
| RKLB261016P00060000 | 看跌 Put | 60.00 | $2.41 | $2.50 | $2.46 | 1212 | 9581 | 64.82% | -0.30 | 0.03 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| RKLB261016C00065000 | 看涨 Call | 65.00 | $4.55 | $4.60 | $4.65 | 2049 | 4653 | 65.04% | 0.53 | 0.03 | -0.08 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:59:31 |
| RKLB261016P00065000 | 看跌 Put | 65.00 | $4.65 | $4.85 | $4.75 | 558 | 8162 | 65.07% | -0.47 | 0.03 | -0.08 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:59:50 |
| RKLB261016C00070000 | 看涨 Call | 70.00 | $2.73 | $2.75 | $2.73 | 3233 | 7419 | 65.64% | 0.37 | 0.03 | -0.08 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:59:56 |
| RKLB261016P00070000 | 看跌 Put | 70.00 | $7.80 | $8.05 | $8.15 | 562 | 3273 | 65.94% | -0.63 | 0.03 | -0.08 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:58:00 |
| RKLB261016C00075000 | 看涨 Call | 75.00 | $1.56 | $1.64 | $1.61 | 1153 | 3957 | 67.57% | 0.25 | 0.03 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:59:55 |
| RKLB261016P00075000 | 看跌 Put | 75.00 | $11.25 | $12.35 | $12.25 | 67 | 2245 | 67.30% | -0.76 | 0.03 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:40:14 |
| RKLB261016C00080000 | 看涨 Call | 80.00 | $0.95 | $0.99 | $0.96 | 2135 | 7762 | 69.67% | 0.17 | 0.02 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:59:11 |
| RKLB261016P00080000 | 看跌 Put | 80.00 | $15.55 | $17.45 | $16.72 | 74 | 3907 | 76.91% | -0.84 | 0.02 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:39:54 |
| RKLB261016C00085000 | 看涨 Call | 85.00 | $0.57 | $0.65 | $0.58 | 561 | 4591 | 72.57% | 0.11 | 0.01 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:52:19 |
| RKLB261016P00085000 | 看跌 Put | 85.00 | $20.55 | $21.70 | $21.09 | 35 | 1406 | 81.06% | -0.90 | 0.01 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:19:14 |
| RKLB261016C00090000 | 看涨 Call | 90.00 | $0.35 | $0.41 | $0.41 | 329 | 4436 | 74.83% | 0.08 | 0.01 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:57:35 |
| RKLB261016P00090000 | 看跌 Put | 90.00 | $25.25 | $26.45 | $26.20 | 9 | 1688 | 83.78% | -0.94 | 0.01 | -0.04 | 0.02 | 100 | assumed standard contract | 2026-09-18T14:06:19 |
| RKLB261016C00095000 | 看涨 Call | 95.00 | $0.25 | $0.42 | $0.31 | 152 | 1911 | 81.93% | 0.05 | 0.01 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:44:34 |
| RKLB261016P00095000 | 看跌 Put | 95.00 | $29.70 | $31.55 | $27.60 | 0 | 1488 | 83.66% | -0.96 | 0.01 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-09-17T14:51:49 |
| RKLB261016C00100000 | 看涨 Call | 100.00 | $0.20 | $0.22 | $0.20 | 592 | 9558 | 83.04% | 0.04 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:37:54 |
| RKLB261016P00100000 | 看跌 Put | 100.00 | $34.30 | $36.50 | $35.74 | 29 | 725 | 0.00% | -0.97 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:17:15 |
| RKLB261016C00105000 | 看涨 Call | 105.00 | $0.12 | $0.30 | $0.21 | 2 | 1896 | 90.41% | 0.03 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:08:39 |
| RKLB261016P00105000 | 看跌 Put | 105.00 | $38.65 | $41.70 | $40.22 | 1 | 2384 | 0.00% | -0.98 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-09-18T10:25:59 |
| RKLB261016C00110000 | 看涨 Call | 110.00 | $0.10 | $0.15 | $0.13 | 46 | 4354 | 89.93% | 0.02 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:01:24 |
| RKLB261016P00110000 | 看跌 Put | 110.00 | $43.60 | $47.50 | $43.35 | 0 | 210 | 102.26% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-17T12:09:20 |
| RKLB261016C00115000 | 看涨 Call | 115.00 | $0.09 | $0.20 | $0.15 | 5 | 4090 | 98.15% | 0.02 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T09:33:08 |
| RKLB261016P00115000 | 看跌 Put | 115.00 | $48.55 | $51.95 | $51.40 | 0 | 14 | 0.00% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-16T10:03:28 |
| RKLB261016C00120000 | 看涨 Call | 120.00 | $0.08 | $0.19 | $0.08 | 22 | 4752 | 103.02% | 0.01 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T15:38:26 |
| RKLB261016P00120000 | 看跌 Put | 120.00 | $53.65 | $57.45 | $56.20 | 0 | 0 | 115.62% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-11T15:34:34 |
| RKLB261016C00125000 | 看涨 Call | 125.00 | $0.07 | $0.14 | $0.08 | 4 | 5548 | 104.96% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T14:14:33 |
| RKLB261016P00125000 | 看跌 Put | 125.00 | $59.05 | $61.60 | $62.75 | 0 | 0 | 0.00% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T14:49:57 |
| RKLB261016C00130000 | 看涨 Call | 130.00 | $0.00 | $0.11 | $0.05 | 22 | 2533 | 101.75% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:44:23 |
| RKLB261016P00130000 | 看跌 Put | 130.00 | $63.60 | $67.45 | $63.42 | 0 | 0 | 124.97% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-26T14:21:49 |
| RKLB261016C00135000 | 看涨 Call | 135.00 | $0.02 | $0.10 | $0.06 | 3 | 1172 | 107.48% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:16:22 |
| RKLB261016P00135000 | 看跌 Put | 135.00 | $69.05 | $72.45 | $66.11 | 0 | 506 | 147.90% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T14:44:01 |
| RKLB261016C00140000 | 看涨 Call | 140.00 | $0.00 | $0.06 | $0.06 | 0 | 1013 | 103.90% | 0.01 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:54:41 |
| RKLB261016P00140000 | 看跌 Put | 140.00 | $73.55 | $77.45 | $56.49 | 0 | 1 | 132.56% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-17T10:10:46 |
| RKLB261016C00145000 | 看涨 Call | 145.00 | $0.00 | $0.14 | $0.05 | 1 | 609 | 118.32% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:49:32 |
| RKLB261016P00145000 | 看跌 Put | 145.00 | $78.60 | $82.45 | $82.90 | 0 | 0 | 140.82% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T14:50:03 |
| RKLB261016C00150000 | 看涨 Call | 150.00 | $0.01 | $0.06 | $0.04 | 41 | 8020 | 113.62% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T15:55:59 |
| RKLB261016P00150000 | 看跌 Put | 150.00 | $83.60 | $87.45 | $88.05 | 0 | 0 | 145.69% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-10T15:59:00 |
| RKLB261016C00155000 | 看涨 Call | 155.00 | $0.01 | $0.07 | $0.03 | 8 | 398 | 119.04% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:56:09 |
| RKLB261016P00155000 | 看跌 Put | 155.00 | $88.60 | $92.45 | $92.90 | 0 | 0 | 150.37% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T14:49:57 |
| RKLB261016C00160000 | 看涨 Call | 160.00 | $0.00 | $0.24 | $0.08 | 1 | 707 | 138.97% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T09:30:03 |
| RKLB261016P00160000 | 看跌 Put | 160.00 | $93.60 | $97.45 | $80.75 | 0 | 0 | 154.88% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-14T11:04:19 |
| RKLB261016C00165000 | 看涨 Call | 165.00 | $0.02 | $0.08 | $0.03 | 2 | 223 | 129.25% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:48:55 |
| RKLB261016P00165000 | 看跌 Put | 165.00 | $98.60 | $101.70 | $62.65 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-11T15:16:45 |
| RKLB261016C00170000 | 看涨 Call | 170.00 | $0.00 | $0.24 | $0.05 | 0 | 301 | 146.60% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T11:16:25 |
| RKLB261016P00170000 | 看跌 Put | 170.00 | $103.60 | $107.45 | $103.80 | 0 | 0 | 163.46% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-20T13:18:03 |
| RKLB261016C00175000 | 看涨 Call | 175.00 | $0.00 | $0.05 | $0.04 | 0 | 436 | 127.11% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-16T14:15:32 |
| RKLB261016P00175000 | 看跌 Put | 175.00 | $108.55 | $112.45 | $111.49 | 0 | 0 | 164.02% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T15:49:38 |
| RKLB261016C00180000 | 看涨 Call | 180.00 | $0.00 | $0.18 | $0.06 | 0 | 415 | 148.60% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-28T11:01:09 |
| RKLB261016P00180000 | 看跌 Put | 180.00 | $113.40 | $117.50 | $116.51 | 0 | 0 | 171.49% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T15:49:38 |
| RKLB261016C00185000 | 看涨 Call | 185.00 | $0.00 | $0.20 | $0.03 | 0 | 515 | 153.76% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-15T11:17:30 |
| RKLB261016P00185000 | 看跌 Put | 185.00 | $118.55 | $122.50 | $85.55 | 0 | 0 | 175.33% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-18T14:28:08 |
| RKLB261016C00190000 | 看涨 Call | 190.00 | $0.00 | $0.35 | $0.09 | 0 | 420 | 168.01% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-26T15:12:15 |
| RKLB261016P00190000 | 看跌 Put | 190.00 | $124.10 | $127.45 | $0.00 | 0 | 0 | 201.68% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| RKLB261016C00195000 | 看涨 Call | 195.00 | $0.00 | $0.50 | $0.10 | 1 | 2192 | 179.50% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T10:56:58 |
| RKLB261016P00195000 | 看跌 Put | 195.00 | $129.10 | $131.70 | $95.50 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-18T10:31:46 |
| RKLB261016C00200000 | 看涨 Call | 200.00 | $0.01 | $0.05 | $0.03 | 13 | 390 | 144.11% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T12:17:36 |
| RKLB261016P00200000 | 看跌 Put | 200.00 | $134.10 | $136.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| RKLB261016C00210000 | 看涨 Call | 210.00 | $0.00 | $0.03 | $0.03 | 190 | 2834 | 140.59% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-18T11:53:19 |
| RKLB261016P00210000 | 看跌 Put | 210.00 | $144.10 | $146.70 | $0.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |