RKLB · 2027-06-17
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 2027-06-17；共 58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RKLB270617C00035000 | 看涨 Call | 35.00 | $31.40 | $35.00 | $33.25 | 5 | 128 | 72.63% | 0.91 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T11:36:22 |
| RKLB270617P00035000 | 看跌 Put | 35.00 | $2.25 | $2.93 | $2.60 | 33 | 418 | 76.66% | -0.09 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-18T13:14:13 |
| RKLB270617C00040000 | 看涨 Call | 40.00 | $29.00 | $31.40 | $29.69 | 1 | 1431 | 77.04% | 0.87 | 0.01 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-18T11:28:06 |
| RKLB270617P00040000 | 看跌 Put | 40.00 | $3.70 | $4.00 | $3.90 | 9 | 442 | 75.29% | -0.13 | 0.01 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-09-18T13:18:03 |
| RKLB270617C00045000 | 看涨 Call | 45.00 | $25.75 | $28.55 | $26.38 | 15 | 1123 | 77.25% | 0.83 | 0.01 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-09-18T13:50:27 |
| RKLB270617P00045000 | 看跌 Put | 45.00 | $5.25 | $5.70 | $5.65 | 21 | 510 | 74.54% | -0.18 | 0.01 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-09-18T14:26:56 |
| RKLB270617C00050000 | 看涨 Call | 50.00 | $23.25 | $25.85 | $23.98 | 17 | 368 | 78.20% | 0.78 | 0.01 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:59:37 |
| RKLB270617P00050000 | 看跌 Put | 50.00 | $7.30 | $7.80 | $7.71 | 35 | 4094 | 74.78% | -0.22 | 0.01 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-09-18T14:24:06 |
| RKLB270617C00055000 | 看涨 Call | 55.00 | $20.90 | $22.00 | $21.23 | 31 | 1346 | 74.72% | 0.74 | 0.01 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:42:46 |
| RKLB270617P00055000 | 看跌 Put | 55.00 | $9.35 | $10.15 | $9.95 | 51 | 1776 | 74.04% | -0.27 | 0.01 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-09-18T15:13:55 |
| RKLB270617C00060000 | 看涨 Call | 60.00 | $17.80 | $19.60 | $18.90 | 32 | 962 | 72.20% | 0.69 | 0.01 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:56:17 |
| RKLB270617P00060000 | 看跌 Put | 60.00 | $12.20 | $12.90 | $12.55 | 256 | 2595 | 74.98% | -0.32 | 0.01 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:49:34 |
| RKLB270617C00065000 | 看涨 Call | 65.00 | $16.85 | $17.40 | $17.15 | 102 | 968 | 74.42% | 0.65 | 0.01 | -0.03 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:57:27 |
| RKLB270617P00065000 | 看跌 Put | 65.00 | $14.90 | $15.80 | $15.60 | 222 | 928 | 74.60% | -0.36 | 0.01 | -0.03 | 0.21 | 100 | assumed standard contract | 2026-09-18T14:43:28 |
| RKLB270617C00070000 | 看涨 Call | 70.00 | $14.90 | $15.90 | $15.07 | 92 | 1212 | 74.72% | 0.61 | 0.01 | -0.03 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:49:16 |
| RKLB270617P00070000 | 看跌 Put | 70.00 | $16.90 | $19.50 | $18.70 | 3 | 1339 | 73.40% | -0.41 | 0.01 | -0.03 | 0.22 | 100 | assumed standard contract | 2026-09-18T10:58:56 |
| RKLB270617C00075000 | 看涨 Call | 75.00 | $13.30 | $13.90 | $13.55 | 11 | 697 | 73.77% | 0.56 | 0.01 | -0.03 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:41:16 |
| RKLB270617P00075000 | 看跌 Put | 75.00 | $21.20 | $22.40 | $22.20 | 12 | 867 | 74.70% | -0.45 | 0.01 | -0.03 | 0.22 | 100 | assumed standard contract | 2026-09-18T14:30:05 |
| RKLB270617C00080000 | 看涨 Call | 80.00 | $12.05 | $12.60 | $12.38 | 101 | 1543 | 74.40% | 0.52 | 0.01 | -0.03 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:57:29 |
| RKLB270617P00080000 | 看跌 Put | 80.00 | $24.00 | $25.95 | $25.70 | 5 | 849 | 73.21% | -0.49 | 0.01 | -0.03 | 0.22 | 100 | assumed standard contract | 2026-09-18T14:40:23 |
| RKLB270617C00085000 | 看涨 Call | 85.00 | $9.80 | $11.75 | $10.90 | 67 | 1041 | 73.10% | 0.49 | 0.01 | -0.03 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:43:08 |
| RKLB270617P00085000 | 看跌 Put | 85.00 | $27.45 | $31.05 | $29.25 | 14 | 314 | 75.94% | -0.53 | 0.01 | -0.03 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:22:20 |
| RKLB270617C00090000 | 看涨 Call | 90.00 | $8.80 | $11.45 | $9.95 | 40 | 1638 | 75.20% | 0.45 | 0.01 | -0.03 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:45:00 |
| RKLB270617P00090000 | 看跌 Put | 90.00 | $31.10 | $34.95 | $33.34 | 2 | 484 | 75.75% | -0.57 | 0.01 | -0.03 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:14:20 |
| RKLB270617C00095000 | 看涨 Call | 95.00 | $8.80 | $10.45 | $9.00 | 218 | 801 | 77.48% | 0.42 | 0.01 | -0.03 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:47:04 |
| RKLB270617P00095000 | 看跌 Put | 95.00 | $35.55 | $38.55 | $37.05 | 3 | 485 | 76.10% | -0.61 | 0.01 | -0.03 | 0.21 | 100 | assumed standard contract | 2026-09-18T10:55:20 |
| RKLB270617C00100000 | 看涨 Call | 100.00 | $8.10 | $8.90 | $8.15 | 117 | 2499 | 76.44% | 0.39 | 0.01 | -0.03 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:32:35 |
| RKLB270617P00100000 | 看跌 Put | 100.00 | $39.70 | $42.00 | $41.00 | 207 | 523 | 74.79% | -0.64 | 0.01 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:50:00 |
| RKLB270617C00105000 | 看涨 Call | 105.00 | $6.60 | $8.85 | $7.39 | 7 | 752 | 76.56% | 0.37 | 0.01 | -0.03 | 0.21 | 100 | assumed standard contract | 2026-09-18T15:41:53 |
| RKLB270617P00105000 | 看跌 Put | 105.00 | $43.95 | $47.25 | $45.74 | 0 | 103 | 77.66% | -0.67 | 0.01 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-08-28T11:05:14 |
| RKLB270617C00110000 | 看涨 Call | 110.00 | $6.60 | $7.20 | $6.80 | 23 | 507 | 76.04% | 0.34 | 0.01 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:45:45 |
| RKLB270617P00110000 | 看跌 Put | 110.00 | $47.70 | $50.60 | $50.15 | 1 | 215 | 73.92% | -0.70 | 0.01 | -0.03 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:01:14 |
| RKLB270617C00115000 | 看涨 Call | 115.00 | $5.50 | $7.20 | $6.43 | 2 | 426 | 76.55% | 0.32 | 0.01 | -0.03 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:04:03 |
| RKLB270617P00115000 | 看跌 Put | 115.00 | $52.05 | $55.30 | $55.45 | 0 | 72 | 74.74% | -0.72 | 0.01 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-08-31T09:30:05 |
| RKLB270617C00120000 | 看涨 Call | 120.00 | $5.50 | $6.40 | $6.10 | 22 | 662 | 77.47% | 0.30 | 0.01 | -0.03 | 0.19 | 100 | assumed standard contract | 2026-09-18T15:50:35 |
| RKLB270617P00120000 | 看跌 Put | 120.00 | $56.50 | $60.55 | $59.66 | 0 | 154 | 77.15% | -0.75 | 0.01 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-09-10T09:51:28 |
| RKLB270617C00125000 | 看涨 Call | 125.00 | $4.95 | $5.70 | $5.30 | 2 | 503 | 76.93% | 0.28 | 0.01 | -0.03 | 0.19 | 100 | assumed standard contract | 2026-09-18T11:43:53 |
| RKLB270617P00125000 | 看跌 Put | 125.00 | $61.20 | $65.00 | $65.00 | 0 | 44 | 77.70% | -0.77 | 0.01 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-07-17T15:54:46 |
| RKLB270617C00130000 | 看涨 Call | 130.00 | $4.65 | $5.70 | $4.75 | 12 | 543 | 78.70% | 0.26 | 0.01 | -0.03 | 0.18 | 100 | assumed standard contract | 2026-09-18T14:25:57 |
| RKLB270617P00130000 | 看跌 Put | 130.00 | $65.80 | $69.55 | $67.90 | 2 | 40 | 77.90% | -0.79 | 0.01 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-09-18T13:19:16 |
| RKLB270617C00135000 | 看涨 Call | 135.00 | $4.10 | $4.70 | $4.54 | 6 | 158 | 76.75% | 0.24 | 0.01 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-09-18T15:29:20 |
| RKLB270617P00135000 | 看跌 Put | 135.00 | $70.35 | $74.20 | $66.86 | 0 | 98 | 77.92% | -0.81 | 0.01 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-08-06T10:18:29 |
| RKLB270617C00140000 | 看涨 Call | 140.00 | $3.80 | $4.40 | $3.95 | 2 | 384 | 77.24% | 0.23 | 0.01 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-09-18T10:25:59 |
| RKLB270617P00140000 | 看跌 Put | 140.00 | $75.50 | $78.70 | $77.50 | 3 | 9 | 79.24% | -0.83 | 0.01 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-09-18T11:23:02 |
| RKLB270617C00145000 | 看涨 Call | 145.00 | $3.40 | $4.15 | $3.75 | 0 | 227 | 77.38% | 0.21 | 0.01 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-09-14T14:01:22 |
| RKLB270617P00145000 | 看跌 Put | 145.00 | $79.75 | $83.40 | $0.00 | 0 | 5 | 77.56% | -0.85 | 0.01 | -0.03 | 0.12 | 100 | assumed standard contract | 未提供 |
| RKLB270617C00150000 | 看涨 Call | 150.00 | $3.40 | $4.00 | $3.54 | 104 | 1529 | 78.93% | 0.20 | 0.01 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:55:58 |
| RKLB270617P00150000 | 看跌 Put | 150.00 | $84.55 | $88.20 | $87.17 | 0 | 37 | 78.10% | -0.87 | 0.01 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-16T10:05:48 |
| RKLB270617C00155000 | 看涨 Call | 155.00 | $2.85 | $4.00 | $3.25 | 3 | 257 | 79.07% | 0.19 | 0.01 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-09-18T13:32:44 |
| RKLB270617P00155000 | 看跌 Put | 155.00 | $89.85 | $92.95 | $93.74 | 0 | 13 | 80.56% | -0.88 | 0.01 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-09-02T09:39:31 |
| RKLB270617C00160000 | 看涨 Call | 160.00 | $2.49 | $3.65 | $3.18 | 1 | 405 | 78.47% | 0.18 | 0.01 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-09-18T10:15:45 |
| RKLB270617P00160000 | 看跌 Put | 160.00 | $94.70 | $97.30 | $99.20 | 0 | 7 | 78.59% | -0.90 | 0.01 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-07-17T09:42:11 |
| RKLB270617C00165000 | 看涨 Call | 165.00 | $2.49 | $3.55 | $2.95 | 3 | 134 | 79.86% | 0.17 | 0.01 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-09-18T10:02:20 |
| RKLB270617P00165000 | 看跌 Put | 165.00 | $99.00 | $102.15 | $0.00 | 0 | 0 | 74.28% | -0.91 | 0.01 | -0.02 | 0.08 | 100 | assumed standard contract | 未提供 |
| RKLB270617C00170000 | 看涨 Call | 170.00 | $2.45 | $3.55 | $2.41 | 0 | 799 | 81.38% | 0.16 | 0.01 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-09-14T09:30:31 |
| RKLB270617P00170000 | 看跌 Put | 170.00 | $104.35 | $107.80 | $108.27 | 0 | 9 | 83.46% | -0.93 | 0.01 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-07-17T09:41:13 |
| RKLB270617C00175000 | 看涨 Call | 175.00 | $2.45 | $2.65 | $2.50 | 86 | 3589 | 79.61% | 0.15 | 0.01 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-09-18T14:10:43 |
| RKLB270617P00175000 | 看跌 Put | 175.00 | $108.75 | $112.70 | $103.72 | 0 | 1 | 80.70% | -0.94 | 0.01 | -0.02 | 0.06 | 100 | assumed standard contract | 2026-07-13T15:26:18 |