RKLB · 2026-11-20
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 $54.43 · 日涨跌 4.53% · 年初至今 -28.37%
到期日 2026-11-20；共 64 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RKLB261120C00030000 | 看涨 Call | 30.00 | $22.55 | $25.35 | $24.14 | 0 | 0 | 0.00% | 0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-19T12:42:35 |
| RKLB261120P00030000 | 看跌 Put | 30.00 | $0.00 | $0.15 | $0.05 | 0 | 292 | 132.41% | -0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T09:42:39 |
| RKLB261120C00035000 | 看涨 Call | 35.00 | $17.65 | $20.65 | $16.60 | 0 | 42 | 0.00% | 0.97 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-10-23T11:21:47 |
| RKLB261120P00035000 | 看跌 Put | 35.00 | $0.07 | $0.16 | $0.15 | 111 | 7515 | 108.75% | -0.03 | 0.01 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:39:27 |
| RKLB261120C00040000 | 看涨 Call | 40.00 | $13.20 | $15.70 | $14.30 | 101 | 34 | 0.00% | 0.92 | 0.01 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:38:53 |
| RKLB261120P00040000 | 看跌 Put | 40.00 | $0.40 | $0.48 | $0.46 | 512 | 4624 | 106.60% | -0.08 | 0.01 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:34:19 |
| RKLB261120C00045000 | 看涨 Call | 45.00 | $9.00 | $11.55 | $10.40 | 52 | 269 | 88.50% | 0.83 | 0.02 | -0.09 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:08:49 |
| RKLB261120P00045000 | 看跌 Put | 45.00 | $0.94 | $1.23 | $1.15 | 1205 | 4309 | 99.79% | -0.17 | 0.02 | -0.09 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:59:00 |
| RKLB261120C00048000 | 看涨 Call | 48.00 | $7.30 | $9.75 | $6.50 | 0 | 8 | 103.68% | 0.76 | 0.03 | -0.11 | 0.04 | 100 | assumed standard contract | 2026-11-02T14:15:39 |
| RKLB261120P00048000 | 看跌 Put | 48.00 | $1.75 | $1.98 | $2.07 | 457 | 696 | 99.40% | -0.24 | 0.03 | -0.11 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:34:19 |
| RKLB261120C00049000 | 看涨 Call | 49.00 | $6.90 | $8.10 | $12.71 | 0 | 3 | 94.26% | 0.73 | 0.03 | -0.11 | 0.04 | 100 | assumed standard contract | 2026-10-29T12:47:46 |
| RKLB261120P00049000 | 看跌 Put | 49.00 | $1.67 | $2.83 | $2.43 | 14 | 372 | 100.79% | -0.27 | 0.03 | -0.12 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:35:07 |
| RKLB261120C00050000 | 看涨 Call | 50.00 | $6.05 | $7.35 | $6.61 | 45 | 1892 | 90.41% | 0.70 | 0.03 | -0.12 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:42:41 |
| RKLB261120P00050000 | 看跌 Put | 50.00 | $2.44 | $2.63 | $2.55 | 308 | 4352 | 98.75% | -0.30 | 0.03 | -0.12 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:59:23 |
| RKLB261120C00051000 | 看涨 Call | 51.00 | $6.25 | $6.85 | $6.05 | 42 | 149 | 101.25% | 0.66 | 0.03 | -0.12 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:42:41 |
| RKLB261120P00051000 | 看跌 Put | 51.00 | $2.59 | $3.55 | $3.09 | 89 | 1028 | 101.88% | -0.34 | 0.03 | -0.13 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:41:27 |
| RKLB261120C00052000 | 看涨 Call | 52.00 | $5.70 | $6.15 | $5.50 | 34 | 417 | 99.76% | 0.63 | 0.03 | -0.13 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:47:12 |
| RKLB261120P00052000 | 看跌 Put | 52.00 | $3.15 | $3.50 | $3.36 | 25 | 2559 | 97.71% | -0.37 | 0.03 | -0.13 | 0.04 | 100 | assumed standard contract | 2026-11-03T12:32:10 |
| RKLB261120C00053000 | 看涨 Call | 53.00 | $5.15 | $5.65 | $5.00 | 18 | 1142 | 99.77% | 0.59 | 0.03 | -0.13 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:48:00 |
| RKLB261120P00053000 | 看跌 Put | 53.00 | $3.55 | $3.90 | $3.85 | 21 | 327 | 96.16% | -0.41 | 0.03 | -0.13 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:58:28 |
| RKLB261120C00054000 | 看涨 Call | 54.00 | $4.05 | $5.35 | $4.38 | 104 | 1413 | 95.26% | 0.56 | 0.03 | -0.13 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:30:21 |
| RKLB261120P00054000 | 看跌 Put | 54.00 | $3.90 | $4.45 | $4.34 | 65 | 270 | 94.98% | -0.44 | 0.03 | -0.13 | 0.05 | 100 | assumed standard contract | 2026-11-03T12:27:58 |
| RKLB261120C00055000 | 看涨 Call | 55.00 | $4.15 | $4.50 | $4.35 | 458 | 2916 | 96.51% | 0.52 | 0.04 | -0.13 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:57:07 |
| RKLB261120P00055000 | 看跌 Put | 55.00 | $4.50 | $4.95 | $5.15 | 369 | 4202 | 95.19% | -0.48 | 0.04 | -0.13 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:26:38 |
| RKLB261120C00056000 | 看涨 Call | 56.00 | $3.70 | $4.10 | $3.55 | 15 | 400 | 97.02% | 0.49 | 0.04 | -0.13 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:38:03 |
| RKLB261120P00056000 | 看跌 Put | 56.00 | $4.95 | $5.50 | $5.50 | 6 | 1563 | 93.60% | -0.51 | 0.04 | -0.13 | 0.05 | 100 | assumed standard contract | 2026-11-03T10:12:01 |
| RKLB261120C00057000 | 看涨 Call | 57.00 | $3.30 | $3.65 | $3.18 | 11 | 891 | 96.29% | 0.46 | 0.04 | -0.13 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:46:26 |
| RKLB261120P00057000 | 看跌 Put | 57.00 | $5.75 | $6.10 | $6.32 | 2 | 1423 | 95.55% | -0.54 | 0.04 | -0.13 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:46:26 |
| RKLB261120C00058000 | 看涨 Call | 58.00 | $3.00 | $3.25 | $2.82 | 700 | 1017 | 96.48% | 0.42 | 0.03 | -0.13 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:31:40 |
| RKLB261120P00058000 | 看跌 Put | 58.00 | $6.15 | $6.75 | $6.78 | 7 | 409 | 93.03% | -0.58 | 0.03 | -0.13 | 0.05 | 100 | assumed standard contract | 2026-11-03T12:55:51 |
| RKLB261120C00059000 | 看涨 Call | 59.00 | $2.68 | $3.10 | $2.78 | 15 | 1241 | 98.55% | 0.39 | 0.03 | -0.13 | 0.05 | 100 | assumed standard contract | 2026-11-03T13:15:01 |
| RKLB261120P00059000 | 看跌 Put | 59.00 | $6.90 | $7.95 | $7.30 | 4 | 41 | 99.72% | -0.61 | 0.03 | -0.13 | 0.04 | 100 | assumed standard contract | 2026-11-03T10:34:25 |
| RKLB261120C00060000 | 看涨 Call | 60.00 | $2.37 | $2.53 | $2.26 | 384 | 2841 | 95.42% | 0.36 | 0.03 | -0.12 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:41:06 |
| RKLB261120P00060000 | 看跌 Put | 60.00 | $7.70 | $8.10 | $8.36 | 180 | 2945 | 94.70% | -0.64 | 0.03 | -0.12 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:40:39 |
| RKLB261120C00061000 | 看涨 Call | 61.00 | $2.08 | $2.49 | $2.00 | 19 | 914 | 97.91% | 0.33 | 0.03 | -0.12 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:49:41 |
| RKLB261120P00061000 | 看跌 Put | 61.00 | $8.15 | $9.95 | $8.58 | 32 | 87 | 104.50% | -0.67 | 0.03 | -0.12 | 0.04 | 100 | assumed standard contract | 2026-11-03T10:47:35 |
| RKLB261120C00062000 | 看涨 Call | 62.00 | $1.84 | $2.02 | $1.90 | 52 | 520 | 95.34% | 0.30 | 0.03 | -0.12 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:58:41 |
| RKLB261120P00062000 | 看跌 Put | 62.00 | $9.10 | $10.35 | $9.95 | 1 | 630 | 102.94% | -0.70 | 0.03 | -0.11 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:50:42 |
| RKLB261120C00063000 | 看涨 Call | 63.00 | $1.62 | $1.80 | $1.64 | 128 | 833 | 95.38% | 0.28 | 0.03 | -0.11 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:56:32 |
| RKLB261120P00063000 | 看跌 Put | 63.00 | $8.65 | $12.20 | $10.39 | 4 | 178 | 101.31% | -0.73 | 0.03 | -0.11 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:45:44 |
| RKLB261120C00064000 | 看涨 Call | 64.00 | $1.43 | $1.58 | $1.45 | 30 | 757 | 95.23% | 0.25 | 0.03 | -0.10 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:58:16 |
| RKLB261120P00064000 | 看跌 Put | 64.00 | $10.40 | $12.30 | $11.40 | 9 | 47 | 104.81% | -0.75 | 0.03 | -0.10 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:47:27 |
| RKLB261120C00065000 | 看涨 Call | 65.00 | $1.25 | $1.40 | $1.30 | 303 | 4623 | 95.90% | 0.23 | 0.03 | -0.10 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:58:41 |
| RKLB261120P00065000 | 看跌 Put | 65.00 | $11.55 | $12.55 | $12.37 | 66 | 2616 | 102.01% | -0.77 | 0.03 | -0.10 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:42:09 |
| RKLB261120C00070000 | 看涨 Call | 70.00 | $0.64 | $0.73 | $0.68 | 979 | 4798 | 95.23% | 0.14 | 0.02 | -0.07 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:59:23 |
| RKLB261120P00070000 | 看跌 Put | 70.00 | $15.50 | $17.20 | $16.60 | 12 | 1803 | 102.28% | -0.86 | 0.02 | -0.07 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:47:23 |
| RKLB261120C00075000 | 看涨 Call | 75.00 | $0.34 | $0.39 | $0.35 | 427 | 4392 | 96.80% | 0.08 | 0.01 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:54:18 |
| RKLB261120P00075000 | 看跌 Put | 75.00 | $19.55 | $22.00 | $20.76 | 4 | 1173 | 92.04% | -0.92 | 0.01 | -0.05 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:58:40 |
| RKLB261120C00080000 | 看涨 Call | 80.00 | $0.17 | $0.22 | $0.20 | 61 | 3892 | 98.43% | 0.05 | 0.01 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:30:04 |
| RKLB261120P00080000 | 看跌 Put | 80.00 | $24.95 | $26.85 | $25.60 | 7 | 379 | 114.67% | -0.95 | 0.01 | -0.03 | 0.01 | 100 | assumed standard contract | 2026-11-03T12:25:40 |
| RKLB261120C00085000 | 看涨 Call | 85.00 | $0.11 | $0.18 | $0.13 | 55 | 1766 | 105.20% | 0.03 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:07:43 |
| RKLB261120P00085000 | 看跌 Put | 85.00 | $29.30 | $32.40 | $30.90 | 2 | 101 | 124.87% | -0.97 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T13:02:01 |
| RKLB261120C00090000 | 看涨 Call | 90.00 | $0.06 | $0.11 | $0.09 | 11 | 1731 | 107.19% | 0.02 | 0.00 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-03T14:10:23 |
| RKLB261120P00090000 | 看跌 Put | 90.00 | $34.75 | $37.65 | $32.15 | 0 | 16 | 158.12% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-27T11:39:52 |
| RKLB261120C00095000 | 看涨 Call | 95.00 | $0.05 | $0.25 | $0.09 | 3 | 674 | 126.64% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:37:12 |
| RKLB261120P00095000 | 看跌 Put | 95.00 | $39.75 | $42.55 | $44.59 | 0 | 0 | 167.72% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-20T09:30:05 |
| RKLB261120C00100000 | 看涨 Call | 100.00 | $0.03 | $0.04 | $0.03 | 131 | 3887 | 112.58% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:26 |
| RKLB261120P00100000 | 看跌 Put | 100.00 | $44.75 | $47.65 | $39.40 | 0 | 0 | 179.08% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-29T13:13:14 |
| RKLB261120C00105000 | 看涨 Call | 105.00 | $0.01 | $0.45 | $0.05 | 5 | 535 | 154.57% | 0.01 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-03T10:17:35 |
| RKLB261120P00105000 | 看跌 Put | 105.00 | $49.85 | $52.55 | $41.20 | 0 | 0 | 192.57% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-13T09:41:32 |
| RKLB261120C00110000 | 看涨 Call | 110.00 | $0.00 | $0.14 | $0.05 | 0 | 7 | 138.24% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-30T10:32:22 |
| RKLB261120P00110000 | 看跌 Put | 110.00 | $54.85 | $57.55 | $0.00 | 0 | 0 | 202.65% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| RKLB261120C00115000 | 看涨 Call | 115.00 | $0.00 | $0.23 | $0.09 | 1 | 165 | 156.81% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-11-03T15:59:30 |
| RKLB261120P00115000 | 看跌 Put | 115.00 | $59.75 | $62.55 | $63.33 | 0 | 0 | 209.19% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-10-19T15:31:48 |