RKLB · 2027-05-21
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 2027-05-21；共 30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RKLB270521C00030000 | 看涨 Call | 30.00 | $25.00 | $28.40 | $25.60 | 0 | 1 | 76.32% | 0.91 | 0.01 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-10-26T10:05:19 |
| RKLB270521P00030000 | 看跌 Put | 30.00 | $1.17 | $2.41 | $1.49 | 0 | 74 | 80.84% | -0.09 | 0.01 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-10-30T12:50:19 |
| RKLB270521C00035000 | 看涨 Call | 35.00 | $21.25 | $23.90 | $25.30 | 0 | 46 | 70.81% | 0.86 | 0.01 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-10-28T11:16:02 |
| RKLB270521P00035000 | 看跌 Put | 35.00 | $2.24 | $3.55 | $3.35 | 0 | 148 | 78.26% | -0.14 | 0.01 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-11-02T15:32:29 |
| RKLB270521C00040000 | 看涨 Call | 40.00 | $18.65 | $20.65 | $24.85 | 0 | 10 | 74.93% | 0.81 | 0.01 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-10-29T12:22:33 |
| RKLB270521P00040000 | 看跌 Put | 40.00 | $4.20 | $4.80 | $4.60 | 22 | 67 | 77.44% | -0.20 | 0.01 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| RKLB270521C00045000 | 看涨 Call | 45.00 | $15.00 | $18.65 | $17.30 | 0 | 36 | 75.17% | 0.75 | 0.01 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-10-30T15:56:39 |
| RKLB270521P00045000 | 看跌 Put | 45.00 | $6.20 | $7.35 | $6.60 | 131 | 289 | 78.87% | -0.26 | 0.01 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-11-03T12:54:14 |
| RKLB270521C00050000 | 看涨 Call | 50.00 | $12.55 | $15.70 | $13.73 | 0 | 125 | 73.53% | 0.69 | 0.01 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-10-30T14:36:55 |
| RKLB270521P00050000 | 看跌 Put | 50.00 | $8.55 | $9.30 | $8.94 | 2 | 972 | 76.47% | -0.32 | 0.01 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-11-03T11:03:57 |
| RKLB270521C00055000 | 看涨 Call | 55.00 | $10.35 | $13.80 | $10.45 | 0 | 196 | 74.08% | 0.62 | 0.01 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-11-02T15:49:12 |
| RKLB270521P00055000 | 看跌 Put | 55.00 | $10.95 | $11.90 | $11.65 | 2 | 119 | 74.44% | -0.38 | 0.01 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-11-03T10:34:49 |
| RKLB270521C00060000 | 看涨 Call | 60.00 | $10.00 | $11.20 | $10.50 | 2 | 137 | 76.22% | 0.56 | 0.01 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-11-03T10:11:19 |
| RKLB270521P00060000 | 看跌 Put | 60.00 | $14.40 | $15.35 | $14.90 | 3 | 192 | 76.57% | -0.45 | 0.01 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-11-03T11:53:25 |
| RKLB270521C00065000 | 看涨 Call | 65.00 | $7.60 | $10.35 | $9.00 | 4 | 1007 | 75.68% | 0.51 | 0.01 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-11-03T10:12:12 |
| RKLB270521P00065000 | 看跌 Put | 65.00 | $17.05 | $19.20 | $18.42 | 3 | 177 | 75.64% | -0.51 | 0.01 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-11-03T11:23:55 |
| RKLB270521C00070000 | 看涨 Call | 70.00 | $6.65 | $8.30 | $7.70 | 31 | 1105 | 74.49% | 0.45 | 0.01 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:59:43 |
| RKLB270521P00070000 | 看跌 Put | 70.00 | $20.25 | $23.05 | $22.00 | 0 | 54 | 74.91% | -0.56 | 0.01 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-10-30T14:01:14 |
| RKLB270521C00075000 | 看涨 Call | 75.00 | $5.20 | $6.75 | $6.43 | 4 | 606 | 71.95% | 0.40 | 0.01 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-11-03T14:43:51 |
| RKLB270521P00075000 | 看跌 Put | 75.00 | $23.95 | $26.40 | $25.70 | 1 | 38 | 72.76% | -0.61 | 0.01 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-11-03T12:12:04 |
| RKLB270521C00080000 | 看涨 Call | 80.00 | $5.25 | $5.75 | $5.50 | 4 | 358 | 74.97% | 0.36 | 0.01 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-11-03T13:48:27 |
| RKLB270521P00080000 | 看跌 Put | 80.00 | $28.25 | $31.65 | $29.50 | 3 | 76 | 77.79% | -0.66 | 0.01 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-11-03T11:14:55 |
| RKLB270521C00085000 | 看涨 Call | 85.00 | $4.50 | $5.10 | $4.85 | 3 | 473 | 75.65% | 0.32 | 0.01 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-11-03T12:29:51 |
| RKLB270521P00085000 | 看跌 Put | 85.00 | $32.75 | $34.80 | $35.16 | 0 | 17 | 75.33% | -0.71 | 0.01 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-10-23T14:53:40 |
| RKLB270521C00090000 | 看涨 Call | 90.00 | $3.40 | $4.60 | $3.90 | 13 | 168 | 74.78% | 0.28 | 0.01 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:06:30 |
| RKLB270521P00090000 | 看跌 Put | 90.00 | $36.60 | $39.05 | $38.43 | 3 | 81 | 73.19% | -0.74 | 0.01 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-11-03T14:08:48 |
| RKLB270521C00095000 | 看涨 Call | 95.00 | $2.97 | $4.00 | $3.60 | 1 | 413 | 75.23% | 0.25 | 0.01 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-11-03T10:17:47 |
| RKLB270521P00095000 | 看跌 Put | 95.00 | $42.00 | $43.55 | $46.01 | 0 | 10 | 77.52% | -0.78 | 0.01 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-10-23T09:51:52 |
| RKLB270521C00100000 | 看涨 Call | 100.00 | $2.83 | $3.45 | $3.05 | 5 | 420 | 76.44% | 0.22 | 0.01 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:50:16 |
| RKLB270521P00100000 | 看跌 Put | 100.00 | $46.50 | $48.95 | $47.20 | 0 | 78 | 81.50% | -0.81 | 0.01 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-10-30T13:49:38 |