RKLB · 2026-12-11
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 2026-12-11；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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RKLB261211C00035000 | 看涨 Call | 35.00 | $18.00 | $21.15 | $0.00 | 0 | 0 | 0.00% | 0.94 | 0.01 | -0.02 | 0.02 | 100 | assumed standard contract | 未提供 |
| RKLB261211P00035000 | 看跌 Put | 35.00 | $0.12 | $0.70 | $0.55 | 0 | 16 | 94.04% | -0.05 | 0.01 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-11-02T15:37:43 |
| RKLB261211C00040000 | 看涨 Call | 40.00 | $14.00 | $16.15 | $17.00 | 0 | 1 | 73.03% | 0.89 | 0.01 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-10-30T10:28:47 |
| RKLB261211P00040000 | 看跌 Put | 40.00 | $0.62 | $1.27 | $1.01 | 2 | 7 | 89.35% | -0.11 | 0.01 | -0.04 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:55:18 |
| RKLB261211C00041000 | 看涨 Call | 41.00 | $13.55 | $16.10 | $0.00 | 0 | 0 | 91.69% | 0.87 | 0.01 | -0.04 | 0.04 | 100 | assumed standard contract | 未提供 |
| RKLB261211P00041000 | 看跌 Put | 41.00 | $0.71 | $1.59 | $1.30 | 1 | 0 | 89.90% | -0.13 | 0.01 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-11-03T10:56:51 |
| RKLB261211C00042000 | 看涨 Call | 42.00 | $12.80 | $14.55 | $0.00 | 0 | 0 | 82.20% | 0.85 | 0.01 | -0.05 | 0.04 | 100 | assumed standard contract | 未提供 |
| RKLB261211P00042000 | 看跌 Put | 42.00 | $0.93 | $1.88 | $0.00 | 0 | 0 | 91.01% | -0.14 | 0.01 | -0.05 | 0.04 | 100 | assumed standard contract | 未提供 |
| RKLB261211C00043000 | 看涨 Call | 43.00 | $11.60 | $13.75 | $0.00 | 0 | 0 | 76.90% | 0.84 | 0.02 | -0.05 | 0.04 | 100 | assumed standard contract | 未提供 |
| RKLB261211P00043000 | 看跌 Put | 43.00 | $1.21 | $2.14 | $1.45 | 1 | 1 | 91.73% | -0.16 | 0.02 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-11-03T10:56:22 |
| RKLB261211C00044000 | 看涨 Call | 44.00 | $11.25 | $13.00 | $12.05 | 20 | 0 | 82.24% | 0.82 | 0.02 | -0.05 | 0.05 | 100 | assumed standard contract | 2026-11-03T13:24:07 |
| RKLB261211P00044000 | 看跌 Put | 44.00 | $1.55 | $2.18 | $1.86 | 23 | 1 | 90.12% | -0.18 | 0.02 | -0.05 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:51:04 |
| RKLB261211C00045000 | 看涨 Call | 45.00 | $10.65 | $12.10 | $0.00 | 0 | 0 | 81.96% | 0.80 | 0.02 | -0.06 | 0.05 | 100 | assumed standard contract | 未提供 |
| RKLB261211P00045000 | 看跌 Put | 45.00 | $1.78 | $2.40 | $2.08 | 10 | 36 | 88.90% | -0.20 | 0.02 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:51:11 |
| RKLB261211C00046000 | 看涨 Call | 46.00 | $9.40 | $11.60 | $0.00 | 0 | 0 | 78.71% | 0.78 | 0.02 | -0.06 | 0.05 | 100 | assumed standard contract | 未提供 |
| RKLB261211P00046000 | 看跌 Put | 46.00 | $1.76 | $2.78 | $2.37 | 11 | 13 | 86.46% | -0.22 | 0.02 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:51:11 |
| RKLB261211C00047000 | 看涨 Call | 47.00 | $8.70 | $10.75 | $0.00 | 0 | 0 | 77.16% | 0.75 | 0.02 | -0.06 | 0.06 | 100 | assumed standard contract | 未提供 |
| RKLB261211P00047000 | 看跌 Put | 47.00 | $2.09 | $3.10 | $2.57 | 14 | 7 | 86.38% | -0.25 | 0.02 | -0.06 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:57:14 |
| RKLB261211C00048000 | 看涨 Call | 48.00 | $8.50 | $10.50 | $0.00 | 0 | 0 | 84.84% | 0.73 | 0.02 | -0.06 | 0.06 | 100 | assumed standard contract | 未提供 |
| RKLB261211P00048000 | 看跌 Put | 48.00 | $2.49 | $3.35 | $2.92 | 40 | 16 | 85.83% | -0.27 | 0.02 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:57:14 |
| RKLB261211C00049000 | 看涨 Call | 49.00 | $6.85 | $9.90 | $0.00 | 0 | 0 | 76.36% | 0.70 | 0.02 | -0.07 | 0.06 | 100 | assumed standard contract | 未提供 |
| RKLB261211P00049000 | 看跌 Put | 49.00 | $2.93 | $3.70 | $3.34 | 17 | 10 | 86.01% | -0.30 | 0.02 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:57:07 |
| RKLB261211C00050000 | 看涨 Call | 50.00 | $7.05 | $8.95 | $8.25 | 2 | 24 | 80.08% | 0.68 | 0.02 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-11-03T11:14:01 |
| RKLB261211P00050000 | 看跌 Put | 50.00 | $3.40 | $4.15 | $3.68 | 9 | 63 | 86.76% | -0.32 | 0.02 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-11-03T13:59:34 |
| RKLB261211C00051000 | 看涨 Call | 51.00 | $6.00 | $8.75 | $0.00 | 0 | 0 | 79.20% | 0.65 | 0.02 | -0.07 | 0.06 | 100 | assumed standard contract | 未提供 |
| RKLB261211P00051000 | 看跌 Put | 51.00 | $3.15 | $4.60 | $4.17 | 23 | 22 | 81.49% | -0.35 | 0.03 | -0.07 | 0.07 | 100 | assumed standard contract | 2026-11-03T13:59:34 |
| RKLB261211C00052000 | 看涨 Call | 52.00 | $5.10 | $8.60 | $0.00 | 0 | 0 | 79.42% | 0.63 | 0.03 | -0.07 | 0.07 | 100 | assumed standard contract | 未提供 |
| RKLB261211P00052000 | 看跌 Put | 52.00 | $4.05 | $5.05 | $4.58 | 21 | 9 | 84.70% | -0.38 | 0.03 | -0.07 | 0.07 | 100 | assumed standard contract | 2026-11-03T13:59:26 |
| RKLB261211C00053000 | 看涨 Call | 53.00 | $4.85 | $7.80 | $6.85 | 4 | 21 | 79.19% | 0.60 | 0.03 | -0.07 | 0.07 | 100 | assumed standard contract | 2026-11-03T10:21:17 |
| RKLB261211P00053000 | 看跌 Put | 53.00 | $4.75 | $5.50 | $4.99 | 10 | 5 | 85.88% | -0.40 | 0.03 | -0.07 | 0.07 | 100 | assumed standard contract | 2026-11-03T11:26:31 |
| RKLB261211C00054000 | 看涨 Call | 54.00 | $4.50 | $7.30 | $5.48 | 0 | 1 | 80.00% | 0.57 | 0.03 | -0.08 | 0.07 | 100 | assumed standard contract | 2026-11-02T13:30:19 |
| RKLB261211P00054000 | 看跌 Put | 54.00 | $5.25 | $6.35 | $5.55 | 4 | 49 | 88.08% | -0.43 | 0.03 | -0.08 | 0.07 | 100 | assumed standard contract | 2026-11-03T11:03:44 |
| RKLB261211C00055000 | 看涨 Call | 55.00 | $4.05 | $6.05 | $5.80 | 2 | 26 | 74.28% | 0.55 | 0.03 | -0.08 | 0.07 | 100 | assumed standard contract | 2026-11-03T10:15:12 |
| RKLB261211P00055000 | 看跌 Put | 55.00 | $5.00 | $7.50 | $5.93 | 10 | 44 | 86.62% | -0.46 | 0.03 | -0.08 | 0.07 | 100 | assumed standard contract | 2026-11-03T11:13:22 |
| RKLB261211C00056000 | 看涨 Call | 56.00 | $3.80 | $5.70 | $3.75 | 0 | 74 | 76.07% | 0.52 | 0.03 | -0.08 | 0.07 | 100 | assumed standard contract | 2026-11-02T15:33:38 |
| RKLB261211P00056000 | 看跌 Put | 56.00 | $5.35 | $8.15 | $6.70 | 73 | 19 | 85.54% | -0.48 | 0.03 | -0.08 | 0.07 | 100 | assumed standard contract | 2026-11-03T13:51:33 |
| RKLB261211C00057000 | 看涨 Call | 57.00 | $3.40 | $5.80 | $0.00 | 0 | 0 | 79.60% | 0.49 | 0.03 | -0.08 | 0.07 | 100 | assumed standard contract | 未提供 |
| RKLB261211P00057000 | 看跌 Put | 57.00 | $6.75 | $7.95 | $7.20 | 55 | 22 | 85.52% | -0.51 | 0.03 | -0.08 | 0.07 | 100 | assumed standard contract | 2026-11-03T11:27:17 |
| RKLB261211C00058000 | 看涨 Call | 58.00 | $2.80 | $5.50 | $0.00 | 0 | 0 | 78.47% | 0.47 | 0.03 | -0.08 | 0.07 | 100 | assumed standard contract | 未提供 |
| RKLB261211P00058000 | 看跌 Put | 58.00 | $7.55 | $8.15 | $7.85 | 12 | 12 | 83.73% | -0.54 | 0.03 | -0.08 | 0.07 | 100 | assumed standard contract | 2026-11-03T13:11:32 |
| RKLB261211C00059000 | 看涨 Call | 59.00 | $2.73 | $5.00 | $4.50 | 0 | 13 | 79.35% | 0.44 | 0.03 | -0.07 | 0.07 | 100 | assumed standard contract | 2026-10-30T12:23:47 |
| RKLB261211P00059000 | 看跌 Put | 59.00 | $7.25 | $9.25 | $8.37 | 4 | 10 | 80.12% | -0.56 | 0.03 | -0.08 | 0.07 | 100 | assumed standard contract | 2026-11-03T10:31:58 |
| RKLB261211C00060000 | 看涨 Call | 60.00 | $2.95 | $4.15 | $3.85 | 27 | 5 | 79.45% | 0.41 | 0.03 | -0.07 | 0.07 | 100 | assumed standard contract | 2026-11-03T10:36:45 |
| RKLB261211P00060000 | 看跌 Put | 60.00 | $8.80 | $9.55 | $9.13 | 2 | 9 | 83.77% | -0.59 | 0.03 | -0.07 | 0.07 | 100 | assumed standard contract | 2026-11-03T11:02:10 |
| RKLB261211C00061000 | 看涨 Call | 61.00 | $2.90 | $3.75 | $3.42 | 2 | 0 | 80.56% | 0.39 | 0.03 | -0.07 | 0.07 | 100 | assumed standard contract | 2026-11-03T13:10:36 |
| RKLB261211P00061000 | 看跌 Put | 61.00 | $9.50 | $10.60 | $9.83 | 6 | 2 | 86.45% | -0.61 | 0.03 | -0.07 | 0.07 | 100 | assumed standard contract | 2026-11-03T11:02:10 |
| RKLB261211C00062000 | 看涨 Call | 62.00 | $2.30 | $3.30 | $3.26 | 0 | 2 | 76.80% | 0.37 | 0.03 | -0.07 | 0.07 | 100 | assumed standard contract | 2026-10-30T10:44:34 |
| RKLB261211P00062000 | 看跌 Put | 62.00 | $8.90 | $11.95 | $10.53 | 5 | 3 | 81.34% | -0.64 | 0.03 | -0.07 | 0.07 | 100 | assumed standard contract | 2026-11-03T11:01:50 |
| RKLB261211C00063000 | 看涨 Call | 63.00 | $1.89 | $3.45 | $2.70 | 4 | 3 | 78.73% | 0.34 | 0.03 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-11-03T13:23:04 |
| RKLB261211P00063000 | 看跌 Put | 63.00 | $9.70 | $13.15 | $11.40 | 53 | 7 | 85.38% | -0.66 | 0.03 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-11-03T12:58:19 |
| RKLB261211C00064000 | 看涨 Call | 64.00 | $2.01 | $2.93 | $2.51 | 5 | 1 | 79.31% | 0.32 | 0.02 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-11-03T14:04:14 |
| RKLB261211P00064000 | 看跌 Put | 64.00 | $10.85 | $13.55 | $12.10 | 52 | 3 | 85.75% | -0.68 | 0.03 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-11-03T11:00:56 |
| RKLB261211C00065000 | 看涨 Call | 65.00 | $1.96 | $2.57 | $2.35 | 20 | 27 | 79.54% | 0.30 | 0.02 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:58:41 |
| RKLB261211P00065000 | 看跌 Put | 65.00 | $11.65 | $13.70 | $12.65 | 4 | 22 | 80.94% | -0.70 | 0.02 | -0.07 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:59:43 |
| RKLB261211C00066000 | 看涨 Call | 66.00 | $0.79 | $2.83 | $1.95 | 0 | 1 | 75.15% | 0.28 | 0.02 | -0.06 | 0.06 | 100 | assumed standard contract | 2026-11-02T11:25:57 |
| RKLB261211P00066000 | 看跌 Put | 66.00 | $12.95 | $14.90 | $13.78 | 3 | 0 | 88.56% | -0.72 | 0.02 | -0.06 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:53:53 |
| RKLB261211C00067000 | 看涨 Call | 67.00 | $0.60 | $2.55 | $0.00 | 0 | 0 | 74.33% | 0.26 | 0.02 | -0.06 | 0.06 | 100 | assumed standard contract | 未提供 |
| RKLB261211P00067000 | 看跌 Put | 67.00 | $14.00 | $15.40 | $14.60 | 3 | 4 | 88.20% | -0.74 | 0.02 | -0.06 | 0.06 | 100 | assumed standard contract | 2026-11-03T10:22:50 |
| RKLB261211C00068000 | 看涨 Call | 68.00 | $1.43 | $2.13 | $1.86 | 55 | 0 | 81.18% | 0.25 | 0.02 | -0.06 | 0.06 | 100 | assumed standard contract | 2026-11-03T12:17:31 |
| RKLB261211P00068000 | 看跌 Put | 68.00 | $14.55 | $16.20 | $15.87 | 2 | 0 | 85.80% | -0.76 | 0.02 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-11-03T10:19:54 |
| RKLB261211C00069000 | 看涨 Call | 69.00 | $1.31 | $1.90 | $1.51 | 1 | 3 | 80.90% | 0.23 | 0.02 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-11-03T12:42:43 |
| RKLB261211P00069000 | 看跌 Put | 69.00 | $15.45 | $17.95 | $16.09 | 3 | 2 | 94.65% | -0.78 | 0.02 | -0.06 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:53:53 |
| RKLB261211C00070000 | 看涨 Call | 70.00 | $1.22 | $1.80 | $1.40 | 5 | 30 | 79.62% | 0.21 | 0.02 | -0.05 | 0.05 | 100 | assumed standard contract | 2026-11-03T13:58:28 |
| RKLB261211P00070000 | 看跌 Put | 70.00 | $16.05 | $18.70 | $12.82 | 0 | 1 | 91.91% | -0.79 | 0.02 | -0.05 | 0.05 | 100 | assumed standard contract | 2026-10-29T10:56:52 |
| RKLB261211C00071000 | 看涨 Call | 71.00 | $0.80 | $1.50 | $1.23 | 7 | 0 | 77.19% | 0.20 | 0.02 | -0.05 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:32:49 |
| RKLB261211P00071000 | 看跌 Put | 71.00 | $16.90 | $19.40 | $17.82 | 0 | 5 | 90.62% | -0.81 | 0.02 | -0.05 | 0.05 | 100 | assumed standard contract | 2026-10-30T13:47:38 |
| RKLB261211C00072000 | 看涨 Call | 72.00 | $0.63 | $1.37 | $1.13 | 6 | 1 | 76.36% | 0.19 | 0.02 | -0.05 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:15:02 |
| RKLB261211P00072000 | 看跌 Put | 72.00 | $17.90 | $20.30 | $0.00 | 0 | 0 | 92.46% | -0.82 | 0.02 | -0.05 | 0.05 | 100 | assumed standard contract | 未提供 |
| RKLB261211C00073000 | 看涨 Call | 73.00 | $0.50 | $1.71 | $0.00 | 0 | 0 | 81.28% | 0.17 | 0.02 | -0.05 | 0.04 | 100 | assumed standard contract | 未提供 |
| RKLB261211P00073000 | 看跌 Put | 73.00 | $18.80 | $21.10 | $0.00 | 0 | 0 | 92.18% | -0.83 | 0.02 | -0.05 | 0.04 | 100 | assumed standard contract | 未提供 |
| RKLB261211C00074000 | 看涨 Call | 74.00 | $0.53 | $1.52 | $0.00 | 0 | 0 | 81.85% | 0.16 | 0.02 | -0.05 | 0.04 | 100 | assumed standard contract | 未提供 |
| RKLB261211P00074000 | 看跌 Put | 74.00 | $19.90 | $22.10 | $22.31 | 0 | 1 | 95.83% | -0.85 | 0.02 | -0.05 | 0.04 | 100 | assumed standard contract | 2026-11-02T15:59:54 |
| RKLB261211C00075000 | 看涨 Call | 75.00 | $0.58 | $1.05 | $0.82 | 3 | 9 | 78.64% | 0.15 | 0.02 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-11-03T14:41:15 |
| RKLB261211P00075000 | 看跌 Put | 75.00 | $20.60 | $22.55 | $23.65 | 0 | 1 | 89.15% | -0.86 | 0.02 | -0.04 | 0.04 | 100 | assumed standard contract | 2026-11-02T14:52:02 |
| RKLB261211C00076000 | 看涨 Call | 76.00 | $0.26 | $2.11 | $0.00 | 0 | 0 | 90.33% | 0.14 | 0.01 | -0.04 | 0.04 | 100 | assumed standard contract | 未提供 |
| RKLB261211P00076000 | 看跌 Put | 76.00 | $21.60 | $24.15 | $0.00 | 0 | 0 | 98.28% | -0.87 | 0.02 | -0.04 | 0.04 | 100 | assumed standard contract | 未提供 |
| RKLB261211C00077000 | 看涨 Call | 77.00 | $0.13 | $2.31 | $0.00 | 0 | 0 | 93.10% | 0.13 | 0.01 | -0.04 | 0.04 | 100 | assumed standard contract | 未提供 |
| RKLB261211P00077000 | 看跌 Put | 77.00 | $21.95 | $25.20 | $0.00 | 0 | 0 | 92.74% | -0.88 | 0.01 | -0.04 | 0.04 | 100 | assumed standard contract | 未提供 |
| RKLB261211C00078000 | 看涨 Call | 78.00 | $0.16 | $2.73 | $0.00 | 0 | 0 | 100.49% | 0.12 | 0.01 | -0.04 | 0.03 | 100 | assumed standard contract | 未提供 |
| RKLB261211P00078000 | 看跌 Put | 78.00 | $22.65 | $26.10 | $0.00 | 0 | 0 | 90.60% | -0.89 | 0.01 | -0.04 | 0.03 | 100 | assumed standard contract | 未提供 |
| RKLB261211C00079000 | 看涨 Call | 79.00 | $0.15 | $1.45 | $0.00 | 0 | 0 | 86.73% | 0.11 | 0.01 | -0.04 | 0.03 | 100 | assumed standard contract | 未提供 |
| RKLB261211P00079000 | 看跌 Put | 79.00 | $23.60 | $26.95 | $0.00 | 0 | 0 | 90.78% | -0.90 | 0.01 | -0.03 | 0.03 | 100 | assumed standard contract | 未提供 |
| RKLB261211C00080000 | 看涨 Call | 80.00 | $0.45 | $0.74 | $0.52 | 4 | 8 | 82.47% | 0.10 | 0.01 | -0.03 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:07:34 |
| RKLB261211P00080000 | 看跌 Put | 80.00 | $24.55 | $27.90 | $0.00 | 0 | 0 | 91.52% | -0.91 | 0.01 | -0.03 | 0.03 | 100 | assumed standard contract | 未提供 |