RKLB · 2026-12-04
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 2026-12-04；共 84 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RKLB261204C00035000 | 看涨 Call | 35.00 | $17.85 | $21.15 | $24.99 | 0 | 2 | 0.00% | 0.96 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-10-29T14:40:55 |
| RKLB261204P00035000 | 看跌 Put | 35.00 | $0.20 | $1.26 | $0.38 | 0 | 12 | 120.22% | -0.04 | 0.01 | -0.02 | 0.01 | 100 | assumed standard contract | 2026-11-02T15:27:27 |
| RKLB261204C00040000 | 看涨 Call | 40.00 | $13.35 | $16.10 | $20.21 | 0 | 6 | 61.44% | 0.90 | 0.01 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-10-29T14:40:55 |
| RKLB261204P00040000 | 看跌 Put | 40.00 | $0.37 | $0.88 | $0.56 | 1 | 61 | 87.24% | -0.10 | 0.01 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:11:45 |
| RKLB261204C00041000 | 看涨 Call | 41.00 | $12.50 | $15.05 | $0.00 | 0 | 0 | 60.73% | 0.89 | 0.01 | -0.04 | 0.03 | 100 | assumed standard contract | 未提供 |
| RKLB261204P00041000 | 看跌 Put | 41.00 | $0.38 | $1.46 | $1.14 | 0 | 16 | 92.21% | -0.11 | 0.01 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-02T14:30:51 |
| RKLB261204C00042000 | 看涨 Call | 42.00 | $11.70 | $14.60 | $18.50 | 0 | 0 | 73.13% | 0.87 | 0.01 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-10-29T11:40:48 |
| RKLB261204P00042000 | 看跌 Put | 42.00 | $0.65 | $1.64 | $1.54 | 0 | 99 | 93.33% | -0.13 | 0.01 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-02T14:46:13 |
| RKLB261204C00043000 | 看涨 Call | 43.00 | $11.55 | $13.40 | $0.00 | 0 | 0 | 79.67% | 0.85 | 0.02 | -0.05 | 0.04 | 100 | assumed standard contract | 未提供 |
| RKLB261204P00043000 | 看跌 Put | 43.00 | $0.63 | $1.69 | $1.14 | 0 | 14 | 87.90% | -0.15 | 0.02 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-11-02T10:15:59 |
| RKLB261204C00044000 | 看涨 Call | 44.00 | $10.65 | $12.70 | $0.00 | 0 | 0 | 79.76% | 0.83 | 0.02 | -0.06 | 0.04 | 100 | assumed standard contract | 未提供 |
| RKLB261204P00044000 | 看跌 Put | 44.00 | $1.28 | $1.65 | $1.49 | 2 | 15 | 89.96% | -0.17 | 0.02 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:45:08 |
| RKLB261204C00045000 | 看涨 Call | 45.00 | $9.60 | $11.90 | $11.00 | 20 | 5 | 75.97% | 0.81 | 0.02 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-11-03T11:30:07 |
| RKLB261204P00045000 | 看跌 Put | 45.00 | $1.08 | $1.99 | $1.81 | 8 | 77 | 85.59% | -0.19 | 0.02 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:51:10 |
| RKLB261204C00046000 | 看涨 Call | 46.00 | $9.50 | $11.25 | $7.90 | 0 | 1 | 84.71% | 0.79 | 0.02 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-10-22T11:16:11 |
| RKLB261204P00046000 | 看跌 Put | 46.00 | $1.77 | $2.58 | $2.11 | 4 | 13 | 93.54% | -0.21 | 0.02 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:40:21 |
| RKLB261204C00047000 | 看涨 Call | 47.00 | $8.55 | $10.45 | $0.00 | 0 | 0 | 81.04% | 0.76 | 0.02 | -0.07 | 0.05 | 100 | assumed standard contract | 未提供 |
| RKLB261204P00047000 | 看跌 Put | 47.00 | $2.00 | $2.50 | $2.17 | 5 | 108 | 88.82% | -0.24 | 0.02 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:41 |
| RKLB261204C00048000 | 看涨 Call | 48.00 | $7.25 | $10.35 | $9.60 | 0 | 1 | 80.64% | 0.74 | 0.02 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-10-27T09:50:03 |
| RKLB261204P00048000 | 看跌 Put | 48.00 | $2.05 | $3.30 | $2.67 | 6 | 58 | 90.16% | -0.26 | 0.02 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:09:59 |
| RKLB261204C00049000 | 看涨 Call | 49.00 | $6.85 | $9.60 | $8.28 | 0 | 12 | 82.02% | 0.71 | 0.02 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-11-02T11:45:01 |
| RKLB261204P00049000 | 看跌 Put | 49.00 | $2.29 | $3.15 | $3.02 | 15 | 33 | 84.12% | -0.29 | 0.02 | -0.08 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:45:08 |
| RKLB261204C00050000 | 看涨 Call | 50.00 | $6.55 | $8.90 | $7.78 | 1 | 1 | 84.03% | 0.68 | 0.03 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-11-03T09:51:24 |
| RKLB261204P00050000 | 看跌 Put | 50.00 | $2.71 | $3.45 | $3.48 | 28 | 245 | 83.59% | -0.32 | 0.03 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:59:04 |
| RKLB261204C00051000 | 看涨 Call | 51.00 | $5.30 | $8.30 | $5.55 | 0 | 31 | 78.04% | 0.66 | 0.03 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-11-02T15:59:05 |
| RKLB261204P00051000 | 看跌 Put | 51.00 | $3.30 | $4.90 | $3.84 | 10 | 67 | 93.84% | -0.35 | 0.03 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:59:27 |
| RKLB261204C00052000 | 看涨 Call | 52.00 | $4.70 | $8.25 | $6.77 | 0 | 4 | 81.90% | 0.63 | 0.03 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-11-02T10:32:42 |
| RKLB261204P00052000 | 看跌 Put | 52.00 | $2.63 | $5.95 | $4.23 | 2 | 61 | 89.22% | -0.37 | 0.03 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:59:27 |
| RKLB261204C00053000 | 看涨 Call | 53.00 | $4.15 | $6.50 | $5.80 | 14 | 102 | 71.59% | 0.60 | 0.03 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:19:47 |
| RKLB261204P00053000 | 看跌 Put | 53.00 | $3.55 | $5.85 | $4.58 | 68 | 42 | 87.92% | -0.40 | 0.03 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-11-03T13:42:44 |
| RKLB261204C00054000 | 看涨 Call | 54.00 | $5.00 | $6.70 | $5.20 | 12 | 9 | 87.96% | 0.57 | 0.03 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:43:51 |
| RKLB261204P00054000 | 看跌 Put | 54.00 | $4.10 | $5.60 | $5.30 | 77 | 28 | 82.02% | -0.43 | 0.03 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:08:34 |
| RKLB261204C00055000 | 看涨 Call | 55.00 | $4.55 | $6.30 | $4.79 | 8 | 126 | 88.37% | 0.54 | 0.03 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:35:08 |
| RKLB261204P00055000 | 看跌 Put | 55.00 | $4.70 | $7.20 | $5.82 | 23 | 99 | 90.86% | -0.46 | 0.03 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:23:48 |
| RKLB261204C00056000 | 看涨 Call | 56.00 | $3.15 | $5.90 | $4.70 | 1 | 36 | 80.84% | 0.51 | 0.03 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-11-03T12:25:41 |
| RKLB261204P00056000 | 看跌 Put | 56.00 | $5.70 | $6.75 | $6.22 | 24 | 62 | 86.12% | -0.49 | 0.03 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-11-03T11:22:08 |
| RKLB261204C00057000 | 看涨 Call | 57.00 | $2.82 | $4.90 | $4.59 | 2 | 41 | 76.59% | 0.48 | 0.03 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:20:21 |
| RKLB261204P00057000 | 看跌 Put | 57.00 | $5.60 | $8.35 | $6.94 | 22 | 61 | 88.46% | -0.52 | 0.03 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-11-03T11:52:36 |
| RKLB261204C00058000 | 看涨 Call | 58.00 | $3.40 | $4.80 | $4.10 | 8 | 25 | 86.24% | 0.45 | 0.03 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:12:23 |
| RKLB261204P00058000 | 看跌 Put | 58.00 | $7.10 | $8.05 | $7.41 | 8 | 38 | 88.02% | -0.55 | 0.03 | -0.09 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:16:02 |
| RKLB261204C00059000 | 看涨 Call | 59.00 | $2.20 | $4.65 | $3.05 | 0 | 30 | 80.93% | 0.43 | 0.03 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-11-02T10:17:12 |
| RKLB261204P00059000 | 看跌 Put | 59.00 | $7.70 | $10.05 | $8.13 | 62 | 41 | 98.37% | -0.58 | 0.03 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-11-03T13:04:25 |
| RKLB261204C00060000 | 看涨 Call | 60.00 | $2.75 | $3.55 | $3.00 | 41 | 146 | 81.59% | 0.40 | 0.03 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:50:13 |
| RKLB261204P00060000 | 看跌 Put | 60.00 | $8.35 | $9.55 | $8.75 | 60 | 115 | 88.75% | -0.60 | 0.03 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-11-03T12:31:10 |
| RKLB261204C00061000 | 看涨 Call | 61.00 | $2.45 | $3.60 | $3.15 | 8 | 20 | 84.36% | 0.37 | 0.03 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:35:45 |
| RKLB261204P00061000 | 看跌 Put | 61.00 | $7.90 | $11.45 | $9.77 | 0 | 42 | 89.18% | -0.63 | 0.03 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-11-02T11:25:07 |
| RKLB261204C00062000 | 看涨 Call | 62.00 | $2.26 | $2.99 | $2.51 | 3 | 31 | 82.18% | 0.35 | 0.03 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:59:43 |
| RKLB261204P00062000 | 看跌 Put | 62.00 | $9.05 | $12.15 | $11.42 | 0 | 14 | 92.62% | -0.66 | 0.03 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-11-02T13:38:49 |
| RKLB261204C00063000 | 看涨 Call | 63.00 | $1.57 | $3.05 | $2.35 | 17 | 42 | 80.99% | 0.32 | 0.03 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-11-03T11:53:40 |
| RKLB261204P00063000 | 看跌 Put | 63.00 | $10.00 | $12.60 | $11.34 | 10 | 63 | 92.00% | -0.68 | 0.03 | -0.08 | 0.06 | 100 | assumed standard contract | 2026-11-03T11:34:27 |
| RKLB261204C00064000 | 看涨 Call | 64.00 | $1.20 | $2.38 | $2.41 | 4 | 13 | 75.48% | 0.30 | 0.03 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-11-03T13:40:23 |
| RKLB261204P00064000 | 看跌 Put | 64.00 | $10.60 | $13.25 | $12.17 | 28 | 11 | 89.68% | -0.70 | 0.03 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:32:16 |
| RKLB261204C00065000 | 看涨 Call | 65.00 | $1.15 | $2.20 | $2.00 | 68 | 170 | 77.03% | 0.28 | 0.03 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:58:42 |
| RKLB261204P00065000 | 看跌 Put | 65.00 | $12.05 | $13.25 | $12.88 | 18 | 48 | 88.70% | -0.73 | 0.03 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-11-03T11:32:56 |
| RKLB261204C00066000 | 看涨 Call | 66.00 | $1.30 | $2.07 | $1.30 | 0 | 17 | 80.85% | 0.26 | 0.02 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-11-02T15:58:17 |
| RKLB261204P00066000 | 看跌 Put | 66.00 | $12.85 | $14.00 | $13.55 | 30 | 3 | 88.28% | -0.75 | 0.02 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-11-03T11:31:00 |
| RKLB261204C00067000 | 看涨 Call | 67.00 | $1.18 | $1.69 | $1.50 | 57 | 13 | 79.18% | 0.24 | 0.02 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:41:08 |
| RKLB261204P00067000 | 看跌 Put | 67.00 | $13.55 | $15.00 | $14.40 | 66 | 10 | 88.99% | -0.77 | 0.02 | -0.07 | 0.05 | 100 | assumed standard contract | 2026-11-03T11:31:00 |
| RKLB261204C00068000 | 看涨 Call | 68.00 | $0.84 | $1.83 | $1.29 | 55 | 29 | 78.08% | 0.22 | 0.02 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:59:43 |
| RKLB261204P00068000 | 看跌 Put | 68.00 | $14.10 | $15.90 | $15.41 | 51 | 4 | 86.84% | -0.78 | 0.02 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:37:26 |
| RKLB261204C00069000 | 看涨 Call | 69.00 | $0.96 | $1.58 | $1.20 | 6 | 32 | 82.36% | 0.20 | 0.02 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:52:35 |
| RKLB261204P00069000 | 看跌 Put | 69.00 | $15.15 | $16.80 | $14.16 | 0 | 6 | 89.62% | -0.80 | 0.02 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-10-30T10:34:58 |
| RKLB261204C00070000 | 看涨 Call | 70.00 | $1.04 | $1.35 | $1.12 | 34 | 116 | 83.68% | 0.19 | 0.02 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:55:47 |
| RKLB261204P00070000 | 看跌 Put | 70.00 | $16.10 | $17.65 | $17.03 | 2 | 14 | 90.64% | -0.82 | 0.02 | -0.06 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:29:18 |
| RKLB261204C00071000 | 看涨 Call | 71.00 | $0.84 | $1.22 | $1.13 | 2 | 16 | 82.09% | 0.17 | 0.02 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-11-03T13:14:10 |
| RKLB261204P00071000 | 看跌 Put | 71.00 | $16.80 | $19.50 | $18.30 | 2 | 6 | 99.75% | -0.83 | 0.02 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-11-03T10:03:51 |
| RKLB261204C00072000 | 看涨 Call | 72.00 | $0.70 | $1.11 | $0.80 | 87 | 37 | 82.14% | 0.16 | 0.02 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:52:35 |
| RKLB261204P00072000 | 看跌 Put | 72.00 | $17.75 | $20.20 | $13.15 | 0 | 9 | 99.01% | -0.85 | 0.02 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-10-29T11:42:31 |
| RKLB261204C00073000 | 看涨 Call | 73.00 | $0.70 | $1.14 | $0.43 | 3 | 8 | 84.83% | 0.15 | 0.02 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-11-03T09:30:02 |
| RKLB261204P00073000 | 看跌 Put | 73.00 | $18.70 | $21.10 | $13.90 | 0 | 6 | 100.28% | -0.86 | 0.02 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-10-29T11:35:50 |
| RKLB261204C00074000 | 看涨 Call | 74.00 | $0.52 | $0.91 | $0.77 | 3 | 28 | 81.48% | 0.13 | 0.02 | -0.05 | 0.03 | 100 | assumed standard contract | 2026-11-03T13:09:13 |
| RKLB261204P00074000 | 看跌 Put | 74.00 | $19.70 | $21.30 | $18.06 | 0 | 5 | 93.34% | -0.87 | 0.02 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-10-30T09:56:45 |
| RKLB261204C00075000 | 看涨 Call | 75.00 | $0.56 | $0.83 | $0.66 | 12 | 132 | 83.33% | 0.12 | 0.02 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:56:15 |
| RKLB261204P00075000 | 看跌 Put | 75.00 | $20.40 | $23.15 | $23.55 | 0 | 30 | 102.99% | -0.88 | 0.02 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-02T14:52:02 |
| RKLB261204C00076000 | 看涨 Call | 76.00 | $0.15 | $1.28 | $0.70 | 0 | 7 | 86.39% | 0.11 | 0.01 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-10-30T12:48:43 |
| RKLB261204P00076000 | 看跌 Put | 76.00 | $21.45 | $23.80 | $16.49 | 0 | 2 | 101.95% | -0.89 | 0.01 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-10-29T11:41:43 |
| RKLB261204C00077000 | 看涨 Call | 77.00 | $0.10 | $1.52 | $0.84 | 0 | 27 | 91.75% | 0.10 | 0.01 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-10-30T09:36:29 |
| RKLB261204P00077000 | 看跌 Put | 77.00 | $21.60 | $25.00 | $17.38 | 0 | 2 | 95.57% | -0.90 | 0.01 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-10-29T11:41:21 |
| RKLB261204C00078000 | 看涨 Call | 78.00 | $0.10 | $1.53 | $0.48 | 0 | 11 | 94.26% | 0.10 | 0.01 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-02T13:01:37 |
| RKLB261204P00078000 | 看跌 Put | 78.00 | $23.05 | $25.95 | $0.00 | 0 | 0 | 103.77% | -0.91 | 0.01 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| RKLB261204C00079000 | 看涨 Call | 79.00 | $0.07 | $0.78 | $0.40 | 0 | 793 | 82.55% | 0.09 | 0.01 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-02T14:30:39 |
| RKLB261204P00079000 | 看跌 Put | 79.00 | $24.00 | $26.90 | $0.00 | 0 | 0 | 104.84% | -0.92 | 0.01 | -0.03 | 0.02 | 100 | assumed standard contract | 未提供 |
| RKLB261204C00080000 | 看涨 Call | 80.00 | $0.29 | $0.54 | $0.45 | 3 | 1 | 84.20% | 0.08 | 0.01 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-11-03T12:27:36 |
| RKLB261204P00080000 | 看跌 Put | 80.00 | $24.45 | $27.15 | $26.49 | 0 | 2 | 84.02% | -0.93 | 0.01 | -0.03 | 0.02 | 100 | assumed standard contract | 2026-10-30T15:08:50 |