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 $54.43 · 日涨跌 4.53% · 年初至今 -28.37%
到期日 2027-06-17；共 60 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RKLB270617C00030000 | 看涨 Call | 30.00 | $25.55 | $28.80 | $25.00 | 0 | 3 | 77.14% | 0.90 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-02T15:45:03 |
| RKLB270617P00030000 | 看跌 Put | 30.00 | $1.50 | $2.50 | $1.95 | 5 | 84 | 79.15% | -0.10 | 0.01 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-03T15:28:34 |
| RKLB270617C00035000 | 看涨 Call | 35.00 | $21.75 | $25.25 | $21.65 | 0 | 138 | 75.44% | 0.86 | 0.01 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-11-02T15:19:29 |
| RKLB270617P00035000 | 看跌 Put | 35.00 | $2.90 | $3.90 | $3.54 | 0 | 671 | 79.10% | -0.14 | 0.01 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-11-02T15:27:05 |
| RKLB270617C00040000 | 看涨 Call | 40.00 | $19.55 | $21.10 | $20.35 | 2 | 1438 | 74.35% | 0.81 | 0.01 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-11-03T13:46:00 |
| RKLB270617P00040000 | 看跌 Put | 40.00 | $4.05 | $5.95 | $5.05 | 76 | 2987 | 77.33% | -0.20 | 0.01 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-11-03T15:28:34 |
| RKLB270617C00045000 | 看涨 Call | 45.00 | $15.50 | $18.00 | $17.40 | 1 | 1247 | 69.23% | 0.75 | 0.01 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-11-03T14:57:08 |
| RKLB270617P00045000 | 看跌 Put | 45.00 | $6.40 | $7.40 | $7.20 | 15 | 4147 | 75.41% | -0.26 | 0.01 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-11-03T14:11:32 |
| RKLB270617C00050000 | 看涨 Call | 50.00 | $14.45 | $16.05 | $14.97 | 20 | 810 | 75.76% | 0.69 | 0.01 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-11-03T15:55:00 |
| RKLB270617P00050000 | 看跌 Put | 50.00 | $9.20 | $10.60 | $9.45 | 3 | 4856 | 78.70% | -0.32 | 0.01 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-11-03T11:01:40 |
| RKLB270617C00055000 | 看涨 Call | 55.00 | $11.05 | $13.55 | $11.05 | 0 | 2398 | 70.33% | 0.63 | 0.01 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-11-02T15:39:01 |
| RKLB270617P00055000 | 看跌 Put | 55.00 | $11.20 | $12.80 | $12.50 | 6 | 2676 | 73.99% | -0.38 | 0.01 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-11-03T12:18:07 |
| RKLB270617C00060000 | 看涨 Call | 60.00 | $10.75 | $11.65 | $11.20 | 70 | 2939 | 74.58% | 0.57 | 0.01 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:56:33 |
| RKLB270617P00060000 | 看跌 Put | 60.00 | $13.90 | $16.40 | $15.50 | 5 | 4198 | 74.15% | -0.44 | 0.01 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-11-03T13:19:47 |
| RKLB270617C00065000 | 看涨 Call | 65.00 | $8.40 | $10.65 | $9.60 | 16 | 1824 | 73.78% | 0.52 | 0.01 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-11-03T11:31:23 |
| RKLB270617P00065000 | 看跌 Put | 65.00 | $17.30 | $20.70 | $20.27 | 0 | 2121 | 76.86% | -0.49 | 0.01 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-11-02T15:36:43 |
| RKLB270617C00070000 | 看涨 Call | 70.00 | $8.00 | $8.85 | $8.35 | 18 | 2391 | 75.07% | 0.47 | 0.01 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-11-03T13:20:43 |
| RKLB270617P00070000 | 看跌 Put | 70.00 | $21.00 | $24.05 | $22.50 | 2 | 2324 | 76.32% | -0.55 | 0.01 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-11-03T12:18:09 |
| RKLB270617C00075000 | 看涨 Call | 75.00 | $6.90 | $7.50 | $7.06 | 26 | 1003 | 74.51% | 0.42 | 0.01 | -0.03 | 0.17 | 100 | assumed standard contract | 2026-11-03T14:39:31 |
| RKLB270617P00075000 | 看跌 Put | 75.00 | $24.50 | $28.15 | $27.88 | 0 | 1426 | 76.24% | -0.60 | 0.01 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-11-02T14:42:37 |
| RKLB270617C00080000 | 看涨 Call | 80.00 | $6.05 | $6.40 | $6.27 | 336 | 3560 | 74.48% | 0.38 | 0.01 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:59:42 |
| RKLB270617P00080000 | 看跌 Put | 80.00 | $29.75 | $30.90 | $27.40 | 0 | 1115 | 76.33% | -0.64 | 0.01 | -0.02 | 0.16 | 100 | assumed standard contract | 2026-10-27T15:43:25 |
| RKLB270617C00085000 | 看涨 Call | 85.00 | $4.25 | $6.00 | $5.20 | 29 | 1446 | 72.75% | 0.34 | 0.01 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:46:19 |
| RKLB270617P00085000 | 看跌 Put | 85.00 | $33.15 | $36.25 | $34.80 | 0 | 316 | 77.95% | -0.68 | 0.01 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-10-30T14:38:50 |
| RKLB270617C00090000 | 看涨 Call | 90.00 | $3.85 | $5.60 | $4.65 | 1 | 2068 | 74.77% | 0.31 | 0.01 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-11-03T13:41:10 |
| RKLB270617P00090000 | 看跌 Put | 90.00 | $37.50 | $40.55 | $38.85 | 1 | 792 | 78.50% | -0.72 | 0.01 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-11-03T12:01:13 |
| RKLB270617C00095000 | 看涨 Call | 95.00 | $3.00 | $4.80 | $4.10 | 2 | 943 | 73.28% | 0.28 | 0.01 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-11-03T09:33:20 |
| RKLB270617P00095000 | 看跌 Put | 95.00 | $41.40 | $44.90 | $43.97 | 0 | 515 | 76.83% | -0.76 | 0.01 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-11-02T13:59:26 |
| RKLB270617C00100000 | 看涨 Call | 100.00 | $3.30 | $3.80 | $3.60 | 53 | 5701 | 74.53% | 0.25 | 0.01 | -0.02 | 0.14 | 100 | assumed standard contract | 2026-11-03T13:55:51 |
| RKLB270617P00100000 | 看跌 Put | 100.00 | $45.95 | $49.45 | $48.62 | 0 | 608 | 77.54% | -0.79 | 0.01 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-11-02T13:59:26 |
| RKLB270617C00105000 | 看涨 Call | 105.00 | $2.79 | $3.35 | $3.00 | 6 | 1738 | 74.33% | 0.23 | 0.01 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-11-03T09:51:36 |
| RKLB270617P00105000 | 看跌 Put | 105.00 | $51.05 | $54.00 | $54.50 | 0 | 112 | 80.01% | -0.81 | 0.01 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-11-02T14:32:33 |
| RKLB270617C00110000 | 看涨 Call | 110.00 | $2.65 | $2.96 | $2.84 | 1 | 719 | 75.54% | 0.21 | 0.01 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-11-03T11:09:45 |
| RKLB270617P00110000 | 看跌 Put | 110.00 | $56.25 | $57.90 | $56.60 | 1 | 219 | 79.70% | -0.84 | 0.01 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-11-03T10:20:03 |
| RKLB270617C00115000 | 看涨 Call | 115.00 | $1.71 | $3.05 | $2.25 | 0 | 536 | 74.66% | 0.19 | 0.01 | -0.02 | 0.12 | 100 | assumed standard contract | 2026-11-02T15:23:40 |
| RKLB270617P00115000 | 看跌 Put | 115.00 | $60.00 | $63.45 | $64.25 | 0 | 118 | 79.66% | -0.86 | 0.01 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-02T15:02:46 |
| RKLB270617C00120000 | 看涨 Call | 120.00 | $1.69 | $2.40 | $2.20 | 19 | 1136 | 74.26% | 0.17 | 0.01 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-11-03T11:33:47 |
| RKLB270617P00120000 | 看跌 Put | 120.00 | $65.30 | $68.25 | $69.50 | 0 | 164 | 83.38% | -0.89 | 0.01 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-10-22T15:24:26 |
| RKLB270617C00125000 | 看涨 Call | 125.00 | $1.52 | $2.56 | $1.84 | 1 | 541 | 76.76% | 0.16 | 0.01 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-11-03T11:59:02 |
| RKLB270617P00125000 | 看跌 Put | 125.00 | $69.65 | $72.95 | $73.00 | 0 | 56 | 81.04% | -0.91 | 0.01 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-10-19T14:27:56 |
| RKLB270617C00130000 | 看涨 Call | 130.00 | $1.39 | $2.33 | $1.72 | 0 | 729 | 77.34% | 0.14 | 0.01 | -0.02 | 0.10 | 100 | assumed standard contract | 2026-10-30T13:19:36 |
| RKLB270617P00130000 | 看跌 Put | 130.00 | $74.50 | $77.90 | $78.15 | 0 | 42 | 82.59% | -0.92 | 0.01 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-10-15T10:54:28 |
| RKLB270617C00135000 | 看涨 Call | 135.00 | $1.31 | $2.15 | $1.67 | 0 | 424 | 78.22% | 0.13 | 0.01 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-02T10:21:14 |
| RKLB270617P00135000 | 看跌 Put | 135.00 | $79.40 | $82.80 | $81.70 | 0 | 97 | 83.87% | -0.94 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-10-30T14:22:38 |
| RKLB270617C00140000 | 看涨 Call | 140.00 | $1.29 | $1.83 | $1.53 | 1 | 551 | 78.44% | 0.12 | 0.01 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-03T10:12:25 |
| RKLB270617P00140000 | 看跌 Put | 140.00 | $84.35 | $87.50 | $86.00 | 1 | 27 | 83.66% | -0.96 | 0.01 | -0.00 | 0.03 | 100 | assumed standard contract | 2026-11-03T11:27:48 |
| RKLB270617C00145000 | 看涨 Call | 145.00 | $0.70 | $2.05 | $1.83 | 0 | 230 | 78.22% | 0.11 | 0.01 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-10-28T11:20:05 |
| RKLB270617P00145000 | 看跌 Put | 145.00 | $90.00 | $92.70 | $91.59 | 0 | 48 | 92.41% | -0.97 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-30T14:33:42 |
| RKLB270617C00150000 | 看涨 Call | 150.00 | $1.10 | $1.45 | $1.25 | 2 | 2669 | 78.85% | 0.10 | 0.01 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-03T15:40:36 |
| RKLB270617P00150000 | 看跌 Put | 150.00 | $94.75 | $97.40 | $96.09 | 0 | 0 | 90.96% | -0.98 | 0.01 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-10-15T15:16:35 |
| RKLB270617C00155000 | 看涨 Call | 155.00 | $0.49 | $1.81 | $1.56 | 0 | 251 | 78.96% | 0.09 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-10-29T11:27:22 |
| RKLB270617P00155000 | 看跌 Put | 155.00 | $99.70 | $102.55 | $93.74 | 0 | 0 | 94.04% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-02T09:39:31 |
| RKLB270617C00160000 | 看涨 Call | 160.00 | $0.42 | $1.71 | $1.00 | 0 | 379 | 79.45% | 0.09 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-11-02T15:14:29 |
| RKLB270617P00160000 | 看跌 Put | 160.00 | $104.70 | $107.55 | $99.20 | 0 | 0 | 96.28% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-07-17T09:42:11 |
| RKLB270617C00165000 | 看涨 Call | 165.00 | $0.54 | $1.43 | $1.15 | 0 | 173 | 79.87% | 0.08 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-10-27T11:47:28 |
| RKLB270617P00165000 | 看跌 Put | 165.00 | $109.25 | $112.55 | $0.00 | 0 | 0 | 94.74% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 未提供 |
| RKLB270617C00170000 | 看涨 Call | 170.00 | $0.27 | $1.54 | $0.79 | 0 | 788 | 80.16% | 0.07 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-10-27T09:48:33 |
| RKLB270617P00170000 | 看跌 Put | 170.00 | $114.25 | $117.55 | $108.27 | 0 | 0 | 96.82% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-07-17T09:41:13 |
| RKLB270617C00175000 | 看涨 Call | 175.00 | $0.21 | $1.48 | $0.78 | 2 | 4785 | 80.64% | 0.07 | 0.00 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-11-03T15:21:26 |
| RKLB270617P00175000 | 看跌 Put | 175.00 | $119.70 | $122.40 | $103.72 | 0 | 0 | 101.40% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-07-13T15:26:18 |