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 $64.57 · 日涨跌 -4.79% · 年初至今 -15.03%
到期日 2027-03-19；共 70 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RKLB270319C00035000 | 看涨 Call | 35.00 | $30.75 | $33.80 | $31.20 | 5 | 35 | 80.65% | 0.93 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:24:28 |
| RKLB270319P00035000 | 看跌 Put | 35.00 | $1.34 | $1.58 | $1.48 | 43 | 195 | 76.63% | -0.08 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:42:23 |
| RKLB270319C00040000 | 看涨 Call | 40.00 | $27.00 | $29.45 | $28.00 | 1 | 124 | 77.04% | 0.89 | 0.01 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-18T10:12:21 |
| RKLB270319P00040000 | 看跌 Put | 40.00 | $2.00 | $2.70 | $2.51 | 1 | 648 | 74.56% | -0.11 | 0.01 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-18T14:37:08 |
| RKLB270319C00045000 | 看涨 Call | 45.00 | $23.20 | $25.90 | $23.75 | 0 | 101 | 75.05% | 0.84 | 0.01 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-16T15:46:48 |
| RKLB270319P00045000 | 看跌 Put | 45.00 | $3.50 | $4.00 | $3.85 | 45 | 932 | 74.66% | -0.16 | 0.01 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:32:31 |
| RKLB270319C00050000 | 看涨 Call | 50.00 | $20.60 | $21.75 | $21.04 | 18 | 482 | 73.23% | 0.79 | 0.01 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:26:32 |
| RKLB270319P00050000 | 看跌 Put | 50.00 | $5.35 | $5.80 | $5.63 | 31 | 876 | 75.12% | -0.22 | 0.01 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-09-18T15:42:23 |
| RKLB270319C00055000 | 看涨 Call | 55.00 | $17.40 | $19.90 | $18.21 | 5 | 270 | 75.15% | 0.73 | 0.01 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-09-18T14:48:57 |
| RKLB270319P00055000 | 看跌 Put | 55.00 | $7.50 | $7.85 | $7.71 | 18 | 1051 | 74.96% | -0.27 | 0.01 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:28:38 |
| RKLB270319C00060000 | 看涨 Call | 60.00 | $15.55 | $17.00 | $16.00 | 178 | 860 | 75.59% | 0.68 | 0.01 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:52:03 |
| RKLB270319P00060000 | 看跌 Put | 60.00 | $9.45 | $10.30 | $10.30 | 48 | 1744 | 73.33% | -0.33 | 0.01 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:39:24 |
| RKLB270319C00065000 | 看涨 Call | 65.00 | $13.50 | $14.40 | $13.90 | 154 | 1069 | 74.52% | 0.62 | 0.01 | -0.04 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:16:52 |
| RKLB270319P00065000 | 看跌 Put | 65.00 | $11.80 | $13.00 | $13.07 | 25 | 7563 | 71.96% | -0.39 | 0.01 | -0.04 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:09:03 |
| RKLB270319C00070000 | 看涨 Call | 70.00 | $11.75 | $12.50 | $12.09 | 107 | 1460 | 74.78% | 0.57 | 0.01 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:59:43 |
| RKLB270319P00070000 | 看跌 Put | 70.00 | $14.75 | $16.55 | $16.28 | 18 | 7721 | 73.06% | -0.44 | 0.01 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:15:46 |
| RKLB270319C00075000 | 看涨 Call | 75.00 | $10.25 | $11.45 | $10.25 | 6 | 1407 | 76.70% | 0.52 | 0.01 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-09-18T12:25:14 |
| RKLB270319P00075000 | 看跌 Put | 75.00 | $18.50 | $21.30 | $18.48 | 1 | 1165 | 78.19% | -0.50 | 0.01 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-09-18T09:32:02 |
| RKLB270319C00080000 | 看涨 Call | 80.00 | $8.90 | $9.45 | $9.35 | 95 | 1602 | 75.23% | 0.47 | 0.01 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:50:53 |
| RKLB270319P00080000 | 看跌 Put | 80.00 | $22.55 | $23.75 | $23.23 | 3 | 816 | 76.57% | -0.55 | 0.01 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:16:11 |
| RKLB270319C00085000 | 看涨 Call | 85.00 | $7.70 | $9.10 | $7.85 | 5 | 733 | 77.70% | 0.43 | 0.01 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:40:31 |
| RKLB270319P00085000 | 看跌 Put | 85.00 | $26.10 | $27.65 | $25.18 | 0 | 433 | 76.49% | -0.59 | 0.01 | -0.04 | 0.18 | 100 | assumed standard contract | 2026-09-17T12:22:48 |
| RKLB270319C00090000 | 看涨 Call | 90.00 | $6.70 | $8.10 | $6.87 | 47 | 1329 | 78.07% | 0.39 | 0.01 | -0.04 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:53:18 |
| RKLB270319P00090000 | 看跌 Put | 90.00 | $28.95 | $32.20 | $28.87 | 0 | 326 | 75.22% | -0.63 | 0.01 | -0.04 | 0.17 | 100 | assumed standard contract | 2026-09-17T12:28:41 |
| RKLB270319C00095000 | 看涨 Call | 95.00 | $5.90 | $7.40 | $6.15 | 22 | 784 | 79.11% | 0.35 | 0.01 | -0.04 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:19:51 |
| RKLB270319P00095000 | 看跌 Put | 95.00 | $32.90 | $36.90 | $36.45 | 0 | 148 | 76.79% | -0.67 | 0.01 | -0.04 | 0.16 | 100 | assumed standard contract | 2026-09-16T14:04:31 |
| RKLB270319C00100000 | 看涨 Call | 100.00 | $5.20 | $5.70 | $5.42 | 134 | 2325 | 76.74% | 0.32 | 0.01 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:57:53 |
| RKLB270319P00100000 | 看跌 Put | 100.00 | $37.35 | $41.15 | $36.69 | 2 | 351 | 77.78% | -0.71 | 0.01 | -0.04 | 0.15 | 100 | assumed standard contract | 2026-09-18T09:30:03 |
| RKLB270319C00105000 | 看涨 Call | 105.00 | $4.45 | $5.70 | $5.27 | 3 | 412 | 78.76% | 0.29 | 0.01 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-09-18T09:34:30 |
| RKLB270319P00105000 | 看跌 Put | 105.00 | $42.00 | $44.65 | $43.00 | 0 | 119 | 76.24% | -0.74 | 0.01 | -0.04 | 0.15 | 100 | assumed standard contract | 2026-09-15T10:17:02 |
| RKLB270319C00110000 | 看涨 Call | 110.00 | $4.05 | $5.15 | $4.23 | 29 | 1381 | 79.70% | 0.26 | 0.01 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-09-18T15:15:59 |
| RKLB270319P00110000 | 看跌 Put | 110.00 | $46.20 | $49.95 | $48.70 | 1 | 193 | 78.70% | -0.77 | 0.01 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-09-18T11:48:12 |
| RKLB270319C00115000 | 看涨 Call | 115.00 | $3.60 | $4.15 | $3.80 | 780 | 7855 | 78.42% | 0.24 | 0.01 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:28:06 |
| RKLB270319P00115000 | 看跌 Put | 115.00 | $50.80 | $54.50 | $52.75 | 25 | 127 | 79.47% | -0.79 | 0.01 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-09-18T10:37:36 |
| RKLB270319C00120000 | 看涨 Call | 120.00 | $3.30 | $3.55 | $3.40 | 120 | 1924 | 78.54% | 0.22 | 0.01 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:33:16 |
| RKLB270319P00120000 | 看跌 Put | 120.00 | $55.35 | $58.40 | $55.77 | 10 | 256 | 76.60% | -0.82 | 0.01 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-09-18T09:36:39 |
| RKLB270319C00125000 | 看涨 Call | 125.00 | $2.75 | $3.35 | $3.00 | 1 | 739 | 78.79% | 0.20 | 0.01 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-09-18T13:30:34 |
| RKLB270319P00125000 | 看跌 Put | 125.00 | $59.90 | $63.75 | $62.66 | 0 | 70 | 79.56% | -0.84 | 0.01 | -0.03 | 0.11 | 100 | assumed standard contract | 2026-09-11T10:47:28 |
| RKLB270319C00130000 | 看涨 Call | 130.00 | $2.43 | $3.30 | $3.25 | 0 | 791 | 80.23% | 0.19 | 0.01 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-09-17T15:55:09 |
| RKLB270319P00130000 | 看跌 Put | 130.00 | $64.75 | $68.45 | $68.24 | 0 | 188 | 80.59% | -0.86 | 0.01 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-09-02T14:19:51 |
| RKLB270319C00135000 | 看涨 Call | 135.00 | $2.20 | $3.30 | $2.60 | 2 | 256 | 82.04% | 0.17 | 0.01 | -0.03 | 0.12 | 100 | assumed standard contract | 2026-09-18T11:26:04 |
| RKLB270319P00135000 | 看跌 Put | 135.00 | $69.50 | $73.25 | $77.75 | 0 | 18 | 81.22% | -0.88 | 0.01 | -0.03 | 0.09 | 100 | assumed standard contract | 2026-07-30T09:30:48 |
| RKLB270319C00140000 | 看涨 Call | 140.00 | $2.00 | $2.82 | $2.37 | 6 | 522 | 81.65% | 0.16 | 0.01 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-18T10:15:32 |
| RKLB270319P00140000 | 看跌 Put | 140.00 | $75.00 | $77.55 | $74.60 | 20 | 45 | 82.96% | -0.89 | 0.01 | -0.03 | 0.08 | 100 | assumed standard contract | 2026-09-18T09:36:39 |
| RKLB270319C00145000 | 看涨 Call | 145.00 | $1.70 | $2.74 | $2.41 | 1 | 469 | 82.32% | 0.15 | 0.01 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-18T10:03:28 |
| RKLB270319P00145000 | 看跌 Put | 145.00 | $79.25 | $82.85 | $81.43 | 0 | 116 | 82.86% | -0.91 | 0.01 | -0.03 | 0.07 | 100 | assumed standard contract | 2026-09-04T15:34:41 |
| RKLB270319C00150000 | 看涨 Call | 150.00 | $1.70 | $2.00 | $1.88 | 32 | 3830 | 80.91% | 0.13 | 0.01 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-18T15:18:38 |
| RKLB270319P00150000 | 看跌 Put | 150.00 | $83.90 | $87.80 | $86.41 | 0 | 98 | 82.46% | -0.92 | 0.01 | -0.03 | 0.06 | 100 | assumed standard contract | 2026-09-04T15:34:41 |
| RKLB270319C00155000 | 看涨 Call | 155.00 | $1.40 | $2.00 | $1.90 | 0 | 628 | 81.46% | 0.12 | 0.01 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-11T10:36:49 |
| RKLB270319P00155000 | 看跌 Put | 155.00 | $88.80 | $91.95 | $95.76 | 0 | 28 | 0.00% | -0.93 | 0.01 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-07-29T11:24:20 |
| RKLB270319C00160000 | 看涨 Call | 160.00 | $1.40 | $2.00 | $1.66 | 7 | 572 | 83.52% | 0.12 | 0.01 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-18T15:30:04 |
| RKLB270319P00160000 | 看跌 Put | 160.00 | $93.70 | $97.65 | $94.03 | 10 | 71 | 84.13% | -0.94 | 0.01 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-18T09:36:39 |
| RKLB270319C00165000 | 看涨 Call | 165.00 | $1.40 | $2.00 | $1.87 | 0 | 366 | 85.51% | 0.11 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-17T12:30:25 |
| RKLB270319P00165000 | 看跌 Put | 165.00 | $98.70 | $102.35 | $78.55 | 0 | 305 | 82.54% | -0.95 | 0.01 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-06-12T11:58:00 |
| RKLB270319C00170000 | 看涨 Call | 170.00 | $0.90 | $1.80 | $1.46 | 0 | 304 | 83.16% | 0.10 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-11T15:01:38 |
| RKLB270319P00170000 | 看跌 Put | 170.00 | $103.60 | $107.50 | $78.23 | 0 | 26 | 85.48% | -0.96 | 0.01 | -0.02 | 0.03 | 100 | assumed standard contract | 2026-07-01T11:33:46 |
| RKLB270319C00175000 | 看涨 Call | 175.00 | $0.83 | $1.80 | $1.21 | 0 | 258 | 84.49% | 0.09 | 0.00 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-16T15:07:35 |
| RKLB270319P00175000 | 看跌 Put | 175.00 | $108.55 | $112.25 | $84.00 | 0 | 6 | 79.91% | -0.97 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-07-02T10:27:30 |
| RKLB270319C00180000 | 看涨 Call | 180.00 | $1.10 | $1.71 | $1.27 | 5 | 404 | 87.41% | 0.09 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T09:39:50 |
| RKLB270319P00180000 | 看跌 Put | 180.00 | $113.60 | $117.45 | $88.71 | 0 | 20 | 88.76% | -0.98 | 0.00 | -0.02 | 0.02 | 100 | assumed standard contract | 2026-06-16T09:46:55 |
| RKLB270319C00185000 | 看涨 Call | 185.00 | $0.92 | $1.66 | $1.16 | 0 | 840 | 87.55% | 0.08 | 0.00 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-11T15:22:47 |
| RKLB270319P00185000 | 看跌 Put | 185.00 | $118.60 | $122.45 | $75.80 | 0 | 0 | 90.71% | -0.98 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-05-27T10:26:03 |
| RKLB270319C00190000 | 看涨 Call | 190.00 | $0.82 | $1.32 | $1.01 | 2 | 99 | 85.96% | 0.08 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-18T14:30:29 |
| RKLB270319P00190000 | 看跌 Put | 190.00 | $123.60 | $127.50 | $75.50 | 0 | 0 | 93.44% | -0.99 | 0.00 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-05-28T12:26:56 |
| RKLB270319C00195000 | 看涨 Call | 195.00 | $0.58 | $1.05 | $1.01 | 6 | 1124 | 83.24% | 0.07 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T09:59:22 |
| RKLB270319P00195000 | 看跌 Put | 195.00 | $128.60 | $132.45 | $99.57 | 0 | 0 | 94.46% | -0.99 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-06-11T13:00:10 |
| RKLB270319C00200000 | 看涨 Call | 200.00 | $0.58 | $1.05 | $0.96 | 25 | 163 | 84.68% | 0.07 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-18T14:30:01 |
| RKLB270319P00200000 | 看跌 Put | 200.00 | $133.55 | $137.50 | $0.00 | 0 | 0 | 96.26% | -0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| RKLB270319C00210000 | 看涨 Call | 210.00 | $0.70 | $0.95 | $0.75 | 29 | 1238 | 87.62% | 0.06 | 0.00 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T14:59:41 |
| RKLB270319P00210000 | 看跌 Put | 210.00 | $143.55 | $147.45 | $117.00 | 0 | 0 | 98.84% | -1.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-06-23T09:56:46 |