RKLB · 2026-10-30
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 2026-10-30；共 66 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RKLB261030C00040000 | 看涨 Call | 40.00 | $22.90 | $27.00 | $24.55 | 0 | 1 | 69.22% | 0.98 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-16T15:15:47 |
| RKLB261030P00040000 | 看跌 Put | 40.00 | $0.01 | $0.19 | $0.13 | 18 | 2 | 71.20% | -0.02 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-18T14:49:00 |
| RKLB261030C00045000 | 看涨 Call | 45.00 | $18.10 | $21.80 | $0.00 | 0 | 0 | 54.03% | 0.95 | 0.01 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| RKLB261030P00045000 | 看跌 Put | 45.00 | $0.17 | $0.40 | $0.32 | 69 | 77 | 67.67% | -0.05 | 0.01 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-09-18T15:34:24 |
| RKLB261030C00050000 | 看涨 Call | 50.00 | $13.70 | $17.50 | $15.54 | 1 | 7 | 64.74% | 0.90 | 0.01 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:30:21 |
| RKLB261030P00050000 | 看跌 Put | 50.00 | $0.70 | $0.84 | $0.79 | 273 | 126 | 66.36% | -0.10 | 0.01 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:56:18 |
| RKLB261030C00051000 | 看涨 Call | 51.00 | $13.70 | $16.15 | $0.00 | 0 | 0 | 68.66% | 0.88 | 0.01 | -0.03 | 0.04 | 100 | assumed standard contract | 未提供 |
| RKLB261030P00051000 | 看跌 Put | 51.00 | $0.60 | $1.00 | $0.98 | 9 | 1 | 63.34% | -0.12 | 0.01 | -0.03 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:19:34 |
| RKLB261030C00052000 | 看涨 Call | 52.00 | $12.85 | $15.85 | $0.00 | 0 | 0 | 73.23% | 0.86 | 0.01 | -0.04 | 0.05 | 100 | assumed standard contract | 未提供 |
| RKLB261030P00052000 | 看跌 Put | 52.00 | $0.84 | $1.23 | $1.04 | 33 | 95 | 64.85% | -0.14 | 0.02 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:52:28 |
| RKLB261030C00053000 | 看涨 Call | 53.00 | $12.05 | $14.00 | $0.00 | 0 | 0 | 62.66% | 0.85 | 0.02 | -0.04 | 0.05 | 100 | assumed standard contract | 未提供 |
| RKLB261030P00053000 | 看跌 Put | 53.00 | $1.09 | $1.43 | $1.22 | 35 | 20 | 65.42% | -0.16 | 0.02 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:52:41 |
| RKLB261030C00054000 | 看涨 Call | 54.00 | $10.65 | $13.00 | $12.00 | 4 | 0 | 54.61% | 0.83 | 0.02 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:36:36 |
| RKLB261030P00054000 | 看跌 Put | 54.00 | $1.10 | $1.66 | $1.55 | 22 | 36 | 63.58% | -0.18 | 0.02 | -0.04 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:18:46 |
| RKLB261030C00055000 | 看涨 Call | 55.00 | $9.80 | $13.35 | $0.00 | 0 | 0 | 64.27% | 0.80 | 0.02 | -0.05 | 0.06 | 100 | assumed standard contract | 未提供 |
| RKLB261030P00055000 | 看跌 Put | 55.00 | $1.47 | $1.91 | $1.71 | 135 | 306 | 64.74% | -0.20 | 0.02 | -0.05 | 0.06 | 100 | assumed standard contract | 2026-09-18T15:58:32 |
| RKLB261030C00056000 | 看涨 Call | 56.00 | $9.55 | $12.75 | $10.30 | 0 | 3 | 68.90% | 0.78 | 0.02 | -0.05 | 0.06 | 100 | assumed standard contract | 2026-09-16T13:15:06 |
| RKLB261030P00056000 | 看跌 Put | 56.00 | $1.79 | $2.24 | $2.06 | 34 | 64 | 65.56% | -0.22 | 0.02 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:53:45 |
| RKLB261030C00057000 | 看涨 Call | 57.00 | $8.70 | $11.35 | $11.50 | 0 | 0 | 62.42% | 0.76 | 0.02 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-09-15T09:41:20 |
| RKLB261030P00057000 | 看跌 Put | 57.00 | $1.98 | $2.56 | $2.40 | 59 | 52 | 64.86% | -0.24 | 0.02 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:32:45 |
| RKLB261030C00058000 | 看涨 Call | 58.00 | $8.15 | $10.80 | $8.50 | 0 | 1 | 64.20% | 0.73 | 0.02 | -0.06 | 0.07 | 100 | assumed standard contract | 2026-09-14T10:57:39 |
| RKLB261030P00058000 | 看跌 Put | 58.00 | $2.50 | $2.80 | $2.70 | 127 | 49 | 65.57% | -0.27 | 0.02 | -0.06 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:46:31 |
| RKLB261030C00059000 | 看涨 Call | 59.00 | $8.10 | $9.30 | $0.00 | 0 | 0 | 62.42% | 0.71 | 0.02 | -0.06 | 0.08 | 100 | assumed standard contract | 未提供 |
| RKLB261030P00059000 | 看跌 Put | 59.00 | $2.50 | $3.15 | $3.17 | 48 | 79 | 63.08% | -0.30 | 0.02 | -0.06 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:02:43 |
| RKLB261030C00060000 | 看涨 Call | 60.00 | $8.20 | $9.60 | $8.00 | 12 | 25 | 72.82% | 0.68 | 0.02 | -0.06 | 0.08 | 100 | assumed standard contract | 2026-09-18T14:57:04 |
| RKLB261030P00060000 | 看跌 Put | 60.00 | $3.20 | $3.45 | $3.30 | 277 | 226 | 64.63% | -0.32 | 0.03 | -0.06 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| RKLB261030C00061000 | 看涨 Call | 61.00 | $6.40 | $9.05 | $8.75 | 0 | 12 | 65.28% | 0.65 | 0.03 | -0.06 | 0.08 | 100 | assumed standard contract | 2026-09-17T09:30:39 |
| RKLB261030P00061000 | 看跌 Put | 61.00 | $3.45 | $4.00 | $3.87 | 40 | 17 | 64.45% | -0.35 | 0.03 | -0.06 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:28:30 |
| RKLB261030C00062000 | 看涨 Call | 62.00 | $5.80 | $8.20 | $6.93 | 5 | 8 | 63.19% | 0.63 | 0.03 | -0.07 | 0.08 | 100 | assumed standard contract | 2026-09-18T13:44:52 |
| RKLB261030P00062000 | 看跌 Put | 62.00 | $3.00 | $4.40 | $4.38 | 70 | 51 | 58.79% | -0.38 | 0.03 | -0.07 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:23:31 |
| RKLB261030C00063000 | 看涨 Call | 63.00 | $6.30 | $7.00 | $6.50 | 65 | 90 | 65.27% | 0.60 | 0.03 | -0.07 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:55:41 |
| RKLB261030P00063000 | 看跌 Put | 63.00 | $4.20 | $5.00 | $4.70 | 264 | 25 | 63.94% | -0.40 | 0.03 | -0.07 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:29:37 |
| RKLB261030C00064000 | 看涨 Call | 64.00 | $5.60 | $7.50 | $6.00 | 27 | 94 | 69.86% | 0.57 | 0.03 | -0.07 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:04:34 |
| RKLB261030P00064000 | 看跌 Put | 64.00 | $4.85 | $5.60 | $5.43 | 57 | 13 | 65.37% | -0.43 | 0.03 | -0.07 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:35:58 |
| RKLB261030C00065000 | 看涨 Call | 65.00 | $5.40 | $6.05 | $5.60 | 228 | 173 | 65.69% | 0.55 | 0.03 | -0.07 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:29:10 |
| RKLB261030P00065000 | 看跌 Put | 65.00 | $5.35 | $6.25 | $5.80 | 134 | 123 | 65.80% | -0.46 | 0.03 | -0.07 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:53:21 |
| RKLB261030C00066000 | 看涨 Call | 66.00 | $4.75 | $6.55 | $5.25 | 11 | 72 | 69.85% | 0.52 | 0.03 | -0.07 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:57:12 |
| RKLB261030P00066000 | 看跌 Put | 66.00 | $5.65 | $6.90 | $6.67 | 15 | 24 | 64.83% | -0.49 | 0.03 | -0.07 | 0.09 | 100 | assumed standard contract | 2026-09-18T14:24:19 |
| RKLB261030C00067000 | 看涨 Call | 67.00 | $4.40 | $6.00 | $4.58 | 25 | 39 | 69.42% | 0.49 | 0.03 | -0.07 | 0.09 | 100 | assumed standard contract | 2026-09-18T14:38:13 |
| RKLB261030P00067000 | 看跌 Put | 67.00 | $5.55 | $8.30 | $7.22 | 180 | 31 | 65.55% | -0.51 | 0.03 | -0.07 | 0.09 | 100 | assumed standard contract | 2026-09-18T11:49:52 |
| RKLB261030C00068000 | 看涨 Call | 68.00 | $4.10 | $5.55 | $4.36 | 42 | 23 | 69.57% | 0.47 | 0.03 | -0.07 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:13:39 |
| RKLB261030P00068000 | 看跌 Put | 68.00 | $6.15 | $8.20 | $7.80 | 2 | 10 | 61.37% | -0.54 | 0.03 | -0.07 | 0.09 | 100 | assumed standard contract | 2026-09-18T13:17:02 |
| RKLB261030C00069000 | 看涨 Call | 69.00 | $3.40 | $4.25 | $4.07 | 19 | 31 | 62.17% | 0.44 | 0.03 | -0.07 | 0.09 | 100 | assumed standard contract | 2026-09-18T11:02:46 |
| RKLB261030P00069000 | 看跌 Put | 69.00 | $7.20 | $9.05 | $6.70 | 0 | 16 | 64.96% | -0.56 | 0.03 | -0.07 | 0.09 | 100 | assumed standard contract | 2026-09-17T12:33:13 |
| RKLB261030C00070000 | 看涨 Call | 70.00 | $3.45 | $4.10 | $3.85 | 184 | 330 | 65.50% | 0.42 | 0.03 | -0.07 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:58:59 |
| RKLB261030P00070000 | 看跌 Put | 70.00 | $7.45 | $10.15 | $9.09 | 7 | 41 | 65.09% | -0.59 | 0.03 | -0.07 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:45:27 |
| RKLB261030C00071000 | 看涨 Call | 71.00 | $3.00 | $4.65 | $5.03 | 0 | 38 | 69.83% | 0.39 | 0.03 | -0.07 | 0.08 | 100 | assumed standard contract | 2026-09-17T10:59:54 |
| RKLB261030P00071000 | 看跌 Put | 71.00 | $8.90 | $10.30 | $10.25 | 0 | 1 | 66.45% | -0.61 | 0.03 | -0.07 | 0.08 | 100 | assumed standard contract | 2026-09-11T13:56:03 |
| RKLB261030C00072000 | 看涨 Call | 72.00 | $2.90 | $3.70 | $3.07 | 25 | 98 | 67.11% | 0.37 | 0.03 | -0.07 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:40:45 |
| RKLB261030P00072000 | 看跌 Put | 72.00 | $9.85 | $11.20 | $9.19 | 0 | 10 | 69.11% | -0.64 | 0.03 | -0.07 | 0.08 | 100 | assumed standard contract | 2026-09-17T12:04:32 |
| RKLB261030C00073000 | 看涨 Call | 73.00 | $2.65 | $3.50 | $2.81 | 25 | 8 | 67.73% | 0.35 | 0.02 | -0.07 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:40:45 |
| RKLB261030P00073000 | 看跌 Put | 73.00 | $10.75 | $11.90 | $9.81 | 0 | 3 | 70.06% | -0.66 | 0.03 | -0.07 | 0.08 | 100 | assumed standard contract | 2026-09-17T12:09:08 |
| RKLB261030C00074000 | 看涨 Call | 74.00 | $2.42 | $3.80 | $2.72 | 27 | 14 | 71.39% | 0.33 | 0.02 | -0.06 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:49:42 |
| RKLB261030P00074000 | 看跌 Put | 74.00 | $10.50 | $13.00 | $10.05 | 0 | 8 | 66.03% | -0.68 | 0.02 | -0.07 | 0.08 | 100 | assumed standard contract | 2026-09-17T15:11:49 |
| RKLB261030C00075000 | 看涨 Call | 75.00 | $2.25 | $2.80 | $2.52 | 113 | 233 | 67.01% | 0.31 | 0.02 | -0.06 | 0.08 | 100 | assumed standard contract | 2026-09-18T15:58:50 |
| RKLB261030P00075000 | 看跌 Put | 75.00 | $11.40 | $13.35 | $13.00 | 1 | 44 | 64.10% | -0.70 | 0.02 | -0.06 | 0.08 | 100 | assumed standard contract | 2026-09-18T14:34:24 |
| RKLB261030C00076000 | 看涨 Call | 76.00 | $1.45 | $2.98 | $2.15 | 23 | 74 | 65.77% | 0.29 | 0.02 | -0.06 | 0.08 | 100 | assumed standard contract | 2026-09-18T13:39:01 |
| RKLB261030P00076000 | 看跌 Put | 76.00 | $12.10 | $14.20 | $0.00 | 0 | 0 | 63.86% | -0.72 | 0.02 | -0.06 | 0.07 | 100 | assumed standard contract | 未提供 |
| RKLB261030C00080000 | 看涨 Call | 80.00 | $1.55 | $1.78 | $1.60 | 375 | 541 | 68.22% | 0.22 | 0.02 | -0.05 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:37:43 |
| RKLB261030P00080000 | 看跌 Put | 80.00 | $14.90 | $17.75 | $14.47 | 0 | 43 | 61.07% | -0.79 | 0.02 | -0.06 | 0.06 | 100 | assumed standard contract | 2026-09-17T15:46:30 |
| RKLB261030C00085000 | 看涨 Call | 85.00 | $1.03 | $1.43 | $1.29 | 153 | 281 | 71.96% | 0.16 | 0.02 | -0.04 | 0.05 | 100 | assumed standard contract | 2026-09-18T15:59:34 |
| RKLB261030P00085000 | 看跌 Put | 85.00 | $19.40 | $22.50 | $18.59 | 0 | 6 | 63.90% | -0.85 | 0.02 | -0.05 | 0.05 | 100 | assumed standard contract | 2026-09-17T12:31:21 |
| RKLB261030C00090000 | 看涨 Call | 90.00 | $0.65 | $1.00 | $0.77 | 57 | 160 | 73.02% | 0.12 | 0.01 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-09-18T15:27:16 |
| RKLB261030P00090000 | 看跌 Put | 90.00 | $24.05 | $27.45 | $25.17 | 1 | 9 | 67.47% | -0.90 | 0.01 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-09-18T09:48:57 |
| RKLB261030C00095000 | 看涨 Call | 95.00 | $0.52 | $0.60 | $0.54 | 186 | 449 | 74.23% | 0.08 | 0.01 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-18T15:20:55 |
| RKLB261030P00095000 | 看跌 Put | 95.00 | $28.85 | $32.75 | $28.78 | 0 | 5 | 77.21% | -0.93 | 0.01 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-09-17T10:00:07 |