RKLB · 2027-03-19
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 2027-03-19；共 72 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RKLB270319C00030000 | 看涨 Call | 30.00 | $24.25 | $27.40 | $25.75 | 1 | 17 | 79.61% | 0.92 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T11:52:14 |
| RKLB270319P00030000 | 看跌 Put | 30.00 | $0.76 | $1.18 | $1.10 | 12 | 168 | 80.13% | -0.08 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T15:35:16 |
| RKLB270319C00035000 | 看涨 Call | 35.00 | $20.05 | $23.45 | $21.95 | 0 | 48 | 77.55% | 0.88 | 0.01 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-10-30T13:22:56 |
| RKLB270319P00035000 | 看跌 Put | 35.00 | $1.74 | $2.18 | $2.06 | 13 | 1168 | 80.14% | -0.12 | 0.01 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:35:16 |
| RKLB270319C00040000 | 看涨 Call | 40.00 | $17.45 | $18.85 | $18.55 | 0 | 183 | 76.84% | 0.82 | 0.01 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-11-02T10:30:18 |
| RKLB270319P00040000 | 看跌 Put | 40.00 | $3.00 | $3.65 | $3.42 | 3 | 2562 | 79.26% | -0.18 | 0.01 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-11-03T11:36:17 |
| RKLB270319C00045000 | 看涨 Call | 45.00 | $13.30 | $15.85 | $14.92 | 5 | 136 | 72.18% | 0.75 | 0.01 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:47:35 |
| RKLB270319P00045000 | 看跌 Put | 45.00 | $4.80 | $5.30 | $5.10 | 175 | 2264 | 77.74% | -0.25 | 0.01 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-11-03T13:31:24 |
| RKLB270319C00050000 | 看涨 Call | 50.00 | $12.10 | $12.70 | $12.00 | 43 | 906 | 76.60% | 0.67 | 0.01 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:55:29 |
| RKLB270319P00050000 | 看跌 Put | 50.00 | $7.00 | $7.70 | $7.40 | 30 | 3769 | 77.63% | -0.33 | 0.01 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:47:10 |
| RKLB270319C00055000 | 看涨 Call | 55.00 | $9.50 | $10.50 | $9.90 | 54 | 1459 | 75.20% | 0.60 | 0.02 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-11-03T14:40:09 |
| RKLB270319P00055000 | 看跌 Put | 55.00 | $9.40 | $10.50 | $10.03 | 33 | 2078 | 76.61% | -0.41 | 0.02 | -0.04 | 0.13 | 100 | assumed standard contract | 2026-11-03T13:49:48 |
| RKLB270319C00060000 | 看涨 Call | 60.00 | $7.95 | $8.50 | $8.25 | 32 | 1604 | 75.79% | 0.52 | 0.02 | -0.04 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:58:23 |
| RKLB270319P00060000 | 看跌 Put | 60.00 | $12.25 | $13.80 | $13.25 | 6 | 2922 | 76.42% | -0.48 | 0.02 | -0.04 | 0.13 | 100 | assumed standard contract | 2026-11-03T14:38:54 |
| RKLB270319C00065000 | 看涨 Call | 65.00 | $6.25 | $6.95 | $6.40 | 108 | 1619 | 75.05% | 0.45 | 0.02 | -0.04 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:35:50 |
| RKLB270319P00065000 | 看跌 Put | 65.00 | $15.30 | $17.10 | $16.55 | 81 | 6758 | 74.45% | -0.55 | 0.02 | -0.04 | 0.13 | 100 | assumed standard contract | 2026-11-03T14:08:56 |
| RKLB270319C00070000 | 看涨 Call | 70.00 | $4.90 | $5.70 | $5.05 | 76 | 2893 | 74.64% | 0.39 | 0.02 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:40:17 |
| RKLB270319P00070000 | 看跌 Put | 70.00 | $18.55 | $21.95 | $20.22 | 5 | 6586 | 77.05% | -0.62 | 0.02 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-11-03T13:49:13 |
| RKLB270319C00075000 | 看涨 Call | 75.00 | $4.10 | $4.65 | $4.45 | 28 | 2473 | 75.38% | 0.34 | 0.01 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:59:27 |
| RKLB270319P00075000 | 看跌 Put | 75.00 | $22.50 | $26.00 | $24.16 | 17 | 1307 | 77.49% | -0.68 | 0.02 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-11-03T13:49:13 |
| RKLB270319C00080000 | 看涨 Call | 80.00 | $3.35 | $3.80 | $3.57 | 134 | 3014 | 75.62% | 0.29 | 0.01 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:58:43 |
| RKLB270319P00080000 | 看跌 Put | 80.00 | $26.75 | $29.20 | $28.00 | 1 | 1080 | 73.63% | -0.73 | 0.01 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-11-03T12:25:40 |
| RKLB270319C00085000 | 看涨 Call | 85.00 | $2.81 | $3.05 | $2.92 | 167 | 2314 | 75.84% | 0.25 | 0.01 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:59:19 |
| RKLB270319P00085000 | 看跌 Put | 85.00 | $31.25 | $34.50 | $33.90 | 10 | 553 | 79.23% | -0.77 | 0.01 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-11-03T09:30:03 |
| RKLB270319C00090000 | 看涨 Call | 90.00 | $2.28 | $2.70 | $2.52 | 5251 | 2771 | 77.01% | 0.21 | 0.01 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-11-03T15:51:20 |
| RKLB270319P00090000 | 看跌 Put | 90.00 | $35.55 | $38.95 | $40.28 | 0 | 412 | 78.67% | -0.81 | 0.01 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-11-02T15:42:06 |
| RKLB270319C00095000 | 看涨 Call | 95.00 | $1.83 | $2.28 | $2.04 | 19 | 894 | 77.22% | 0.18 | 0.01 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-11-03T13:54:11 |
| RKLB270319P00095000 | 看跌 Put | 95.00 | $40.70 | $43.60 | $42.15 | 1 | 156 | 82.92% | -0.84 | 0.01 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-11-03T12:01:13 |
| RKLB270319C00100000 | 看涨 Call | 100.00 | $1.56 | $1.80 | $1.62 | 574 | 4909 | 77.17% | 0.16 | 0.01 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:50:00 |
| RKLB270319P00100000 | 看跌 Put | 100.00 | $44.95 | $48.30 | $48.85 | 0 | 343 | 81.34% | -0.87 | 0.01 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-02T14:26:55 |
| RKLB270319C00105000 | 看涨 Call | 105.00 | $1.20 | $1.50 | $1.34 | 3 | 681 | 76.69% | 0.14 | 0.01 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-03T13:00:19 |
| RKLB270319P00105000 | 看跌 Put | 105.00 | $49.75 | $53.10 | $48.11 | 0 | 110 | 83.01% | -0.89 | 0.01 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-10-28T12:42:20 |
| RKLB270319C00110000 | 看涨 Call | 110.00 | $1.07 | $1.49 | $1.14 | 9 | 1968 | 77.69% | 0.12 | 0.01 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:27:49 |
| RKLB270319P00110000 | 看跌 Put | 110.00 | $55.05 | $57.95 | $59.10 | 0 | 199 | 88.36% | -0.91 | 0.01 | -0.02 | 0.05 | 100 | assumed standard contract | 2026-11-02T15:59:48 |
| RKLB270319C00115000 | 看涨 Call | 115.00 | $0.94 | $1.10 | $1.05 | 11 | 2574 | 78.72% | 0.11 | 0.01 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-03T12:56:38 |
| RKLB270319P00115000 | 看跌 Put | 115.00 | $59.95 | $62.80 | $61.20 | 0 | 74 | 90.45% | -0.93 | 0.01 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-10-27T09:33:46 |
| RKLB270319C00120000 | 看涨 Call | 120.00 | $0.85 | $1.10 | $0.91 | 4 | 3242 | 81.13% | 0.09 | 0.01 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-11-03T13:43:48 |
| RKLB270319P00120000 | 看跌 Put | 120.00 | $64.35 | $67.80 | $65.95 | 0 | 262 | 88.99% | -0.95 | 0.01 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-10-30T13:14:24 |
| RKLB270319C00125000 | 看涨 Call | 125.00 | $0.43 | $1.01 | $0.75 | 12 | 1776 | 79.09% | 0.08 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T10:40:32 |
| RKLB270319P00125000 | 看跌 Put | 125.00 | $69.80 | $72.45 | $71.39 | 0 | 25 | 93.48% | -0.96 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T11:16:04 |
| RKLB270319C00130000 | 看涨 Call | 130.00 | $0.41 | $0.99 | $0.65 | 5 | 1547 | 81.42% | 0.07 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-11-03T14:11:39 |
| RKLB270319P00130000 | 看跌 Put | 130.00 | $74.75 | $77.60 | $79.45 | 0 | 0 | 97.82% | -0.97 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-22T15:14:16 |
| RKLB270319C00135000 | 看涨 Call | 135.00 | $0.40 | $0.70 | $0.61 | 16 | 396 | 80.41% | 0.06 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:51:37 |
| RKLB270319P00135000 | 看跌 Put | 135.00 | $78.95 | $82.05 | $83.65 | 0 | 0 | 0.00% | -0.98 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-10-16T13:06:20 |
| RKLB270319C00140000 | 看涨 Call | 140.00 | $0.41 | $0.68 | $0.50 | 27 | 868 | 82.72% | 0.06 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:51:37 |
| RKLB270319P00140000 | 看跌 Put | 140.00 | $84.75 | $87.55 | $87.10 | 0 | 1 | 103.70% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-15T11:35:32 |
| RKLB270319C00145000 | 看涨 Call | 145.00 | $0.00 | $0.99 | $0.47 | 59 | 552 | 83.66% | 0.05 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-11-03T15:57:15 |
| RKLB270319P00145000 | 看跌 Put | 145.00 | $89.30 | $92.65 | $81.43 | 0 | 0 | 103.01% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-04T15:34:41 |
| RKLB270319C00150000 | 看涨 Call | 150.00 | $0.40 | $0.48 | $0.46 | 105 | 5925 | 84.22% | 0.05 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T15:57:15 |
| RKLB270319P00150000 | 看跌 Put | 150.00 | $94.75 | $97.60 | $81.98 | 0 | 0 | 110.06% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-21T10:19:09 |
| RKLB270319C00155000 | 看涨 Call | 155.00 | $0.02 | $0.85 | $0.38 | 32 | 996 | 86.16% | 0.04 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T14:10:04 |
| RKLB270319P00155000 | 看跌 Put | 155.00 | $99.75 | $102.35 | $100.70 | 0 | 0 | 110.27% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-15T14:59:04 |
| RKLB270319C00160000 | 看涨 Call | 160.00 | $0.05 | $0.75 | $0.36 | 2 | 3381 | 87.02% | 0.04 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T12:34:35 |
| RKLB270319P00160000 | 看跌 Put | 160.00 | $104.25 | $107.55 | $91.78 | 0 | 0 | 109.49% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-08T12:53:02 |
| RKLB270319C00165000 | 看涨 Call | 165.00 | $0.30 | $0.86 | $0.33 | 1 | 506 | 94.48% | 0.03 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-11-03T10:47:57 |
| RKLB270319P00165000 | 看跌 Put | 165.00 | $109.75 | $112.55 | $78.55 | 0 | 0 | 117.62% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-06-12T11:58:00 |
| RKLB270319C00170000 | 看涨 Call | 170.00 | $0.00 | $0.68 | $0.24 | 0 | 317 | 88.60% | 0.03 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T13:12:10 |
| RKLB270319P00170000 | 看跌 Put | 170.00 | $114.25 | $117.55 | $78.23 | 0 | 0 | 114.53% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-07-01T11:33:46 |
| RKLB270319C00175000 | 看涨 Call | 175.00 | $0.00 | $0.61 | $0.24 | 0 | 417 | 88.94% | 0.03 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-02T12:13:16 |
| RKLB270319P00175000 | 看跌 Put | 175.00 | $119.25 | $122.55 | $84.00 | 0 | 0 | 116.94% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-07-02T10:27:30 |
| RKLB270319C00180000 | 看涨 Call | 180.00 | $0.20 | $0.57 | $0.26 | 3 | 360 | 93.80% | 0.03 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T14:50:43 |
| RKLB270319P00180000 | 看跌 Put | 180.00 | $124.75 | $127.55 | $120.00 | 0 | 0 | 124.92% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-14T14:26:42 |
| RKLB270319C00185000 | 看涨 Call | 185.00 | $0.00 | $0.80 | $0.23 | 1 | 836 | 96.02% | 0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T13:40:22 |
| RKLB270319P00185000 | 看跌 Put | 185.00 | $129.30 | $132.10 | $117.71 | 0 | 0 | 115.13% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-12T09:32:58 |
| RKLB270319C00190000 | 看涨 Call | 190.00 | $0.00 | $0.78 | $0.23 | 1 | 206 | 97.28% | 0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T11:26:35 |
| RKLB270319P00190000 | 看跌 Put | 190.00 | $134.75 | $137.55 | $75.50 | 0 | 0 | 129.45% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-05-28T12:26:56 |
| RKLB270319C00195000 | 看涨 Call | 195.00 | $0.01 | $0.29 | $0.21 | 4 | 1374 | 86.91% | 0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-11-03T15:53:09 |
| RKLB270319P00195000 | 看跌 Put | 195.00 | $139.70 | $142.55 | $99.57 | 0 | 0 | 131.10% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-06-11T13:00:10 |
| RKLB270319C00200000 | 看涨 Call | 200.00 | $0.00 | $0.49 | $0.16 | 0 | 177 | 94.03% | 0.02 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-11-02T13:11:43 |
| RKLB270319P00200000 | 看跌 Put | 200.00 | $144.70 | $147.55 | $0.00 | 0 | 0 | 133.22% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| RKLB270319C00210000 | 看涨 Call | 210.00 | $0.06 | $0.71 | $0.21 | 0 | 1310 | 103.10% | 0.02 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-11-02T13:11:46 |
| RKLB270319P00210000 | 看跌 Put | 210.00 | $154.70 | $157.55 | $117.00 | 0 | 0 | 137.29% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-06-23T09:56:46 |