RKLB · 2028-01-21
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 $64.57 · 日涨跌 -4.79% · 年初至今 -15.03%
到期日 2028-01-21；共 86 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RKLB280121C00023000 | 看涨 Call | 23.00 | $43.95 | $46.85 | $44.50 | 5 | 687 | 82.82% | 0.96 | 0.00 | -0.00 | 0.07 | 100 | assumed standard contract | 2026-09-18T13:59:27 |
| RKLB280121P00023000 | 看跌 Put | 23.00 | $1.20 | $1.83 | $1.48 | 1 | 736 | 75.31% | -0.05 | 0.00 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-18T15:43:02 |
| RKLB280121C00025000 | 看涨 Call | 25.00 | $41.00 | $45.45 | $42.83 | 5 | 990 | 73.46% | 0.95 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-09-18T12:27:15 |
| RKLB280121P00025000 | 看跌 Put | 25.00 | $1.85 | $2.10 | $2.20 | 0 | 2753 | 75.84% | -0.06 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-09-16T10:55:14 |
| RKLB280121C00028000 | 看涨 Call | 28.00 | $38.50 | $43.50 | $40.72 | 1 | 40 | 72.48% | 0.93 | 0.00 | -0.00 | 0.10 | 100 | assumed standard contract | 2026-09-18T10:50:31 |
| RKLB280121P00028000 | 看跌 Put | 28.00 | $2.31 | $4.15 | $2.85 | 0 | 86 | 80.78% | -0.07 | 0.00 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-09-08T11:00:16 |
| RKLB280121C00030000 | 看涨 Call | 30.00 | $37.50 | $42.50 | $39.71 | 4 | 794 | 75.78% | 0.92 | 0.00 | -0.00 | 0.11 | 100 | assumed standard contract | 2026-09-18T15:16:53 |
| RKLB280121P00030000 | 看跌 Put | 30.00 | $3.05 | $3.60 | $3.20 | 5 | 1812 | 76.37% | -0.08 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-09-18T15:18:20 |
| RKLB280121C00033000 | 看涨 Call | 33.00 | $35.50 | $40.50 | $40.00 | 0 | 42 | 75.00% | 0.91 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-09T09:32:43 |
| RKLB280121P00033000 | 看跌 Put | 33.00 | $1.50 | $6.50 | $4.50 | 0 | 65 | 74.43% | -0.10 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-09-16T12:43:55 |
| RKLB280121C00035000 | 看涨 Call | 35.00 | $34.60 | $39.00 | $36.37 | 7 | 605 | 75.10% | 0.89 | 0.00 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-09-18T15:06:32 |
| RKLB280121P00035000 | 看跌 Put | 35.00 | $4.10 | $5.10 | $4.80 | 0 | 5825 | 73.99% | -0.11 | 0.00 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-09-17T11:39:59 |
| RKLB280121C00038000 | 看涨 Call | 38.00 | $32.90 | $37.00 | $34.67 | 4 | 112 | 74.38% | 0.87 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-18T15:06:32 |
| RKLB280121P00038000 | 看跌 Put | 38.00 | $3.50 | $7.30 | $5.70 | 0 | 280 | 72.23% | -0.13 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-09-17T15:50:07 |
| RKLB280121C00040000 | 看涨 Call | 40.00 | $32.90 | $36.50 | $33.40 | 25 | 1891 | 79.43% | 0.86 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-09-18T14:15:32 |
| RKLB280121P00040000 | 看跌 Put | 40.00 | $4.00 | $7.00 | $6.75 | 13 | 2607 | 68.38% | -0.15 | 0.00 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-09-18T14:22:12 |
| RKLB280121C00042000 | 看涨 Call | 42.00 | $30.50 | $35.00 | $35.39 | 0 | 75 | 74.25% | 0.85 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-09-17T11:02:06 |
| RKLB280121P00042000 | 看跌 Put | 42.00 | $6.80 | $8.10 | $7.31 | 0 | 260 | 74.94% | -0.16 | 0.00 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-09-17T10:40:30 |
| RKLB280121C00045000 | 看涨 Call | 45.00 | $30.30 | $33.50 | $31.50 | 3 | 890 | 77.69% | 0.83 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-09-18T12:52:20 |
| RKLB280121P00045000 | 看跌 Put | 45.00 | $8.10 | $9.10 | $8.90 | 2 | 2405 | 74.05% | -0.18 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-09-18T12:21:59 |
| RKLB280121C00047000 | 看涨 Call | 47.00 | $28.45 | $32.50 | $30.00 | 2 | 98 | 75.29% | 0.82 | 0.00 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-09-18T15:38:04 |
| RKLB280121P00047000 | 看跌 Put | 47.00 | $8.60 | $10.05 | $9.40 | 0 | 560 | 73.05% | -0.20 | 0.01 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-09-17T12:18:36 |
| RKLB280121C00050000 | 看涨 Call | 50.00 | $28.45 | $31.35 | $28.60 | 94 | 3794 | 79.00% | 0.80 | 0.01 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:34:25 |
| RKLB280121P00050000 | 看跌 Put | 50.00 | $11.00 | $11.45 | $11.32 | 13 | 6431 | 75.13% | -0.22 | 0.01 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-09-18T11:56:26 |
| RKLB280121C00055000 | 看涨 Call | 55.00 | $26.25 | $27.40 | $26.70 | 78 | 2038 | 74.62% | 0.76 | 0.01 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:25:49 |
| RKLB280121P00055000 | 看跌 Put | 55.00 | $13.20 | $14.50 | $13.15 | 13 | 1365 | 75.02% | -0.25 | 0.01 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-09-18T14:45:47 |
| RKLB280121C00060000 | 看涨 Call | 60.00 | $24.45 | $25.00 | $24.95 | 65 | 2515 | 73.98% | 0.73 | 0.01 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:59:07 |
| RKLB280121P00060000 | 看跌 Put | 60.00 | $15.75 | $16.95 | $16.70 | 13 | 27216 | 73.65% | -0.29 | 0.01 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:18:20 |
| RKLB280121C00065000 | 看涨 Call | 65.00 | $22.30 | $23.60 | $22.90 | 53 | 2800 | 73.97% | 0.70 | 0.01 | -0.02 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:51:13 |
| RKLB280121P00065000 | 看跌 Put | 65.00 | $18.55 | $20.00 | $19.53 | 6 | 17694 | 73.31% | -0.32 | 0.01 | -0.02 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:43:02 |
| RKLB280121C00070000 | 看涨 Call | 70.00 | $21.00 | $21.70 | $21.40 | 40 | 3396 | 74.03% | 0.67 | 0.01 | -0.02 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:59:35 |
| RKLB280121P00070000 | 看跌 Put | 70.00 | $22.10 | $23.50 | $23.03 | 12 | 1651 | 74.55% | -0.36 | 0.01 | -0.02 | 0.28 | 100 | assumed standard contract | 2026-09-18T14:04:15 |
| RKLB280121C00075000 | 看涨 Call | 75.00 | $19.40 | $20.50 | $19.73 | 6 | 3960 | 74.32% | 0.64 | 0.01 | -0.02 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:16:53 |
| RKLB280121P00075000 | 看跌 Put | 75.00 | $25.70 | $26.65 | $26.20 | 2 | 565 | 74.64% | -0.39 | 0.01 | -0.02 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:18:20 |
| RKLB280121C00080000 | 看涨 Call | 80.00 | $18.00 | $19.40 | $18.28 | 66 | 3056 | 74.64% | 0.61 | 0.01 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:32:35 |
| RKLB280121P00080000 | 看跌 Put | 80.00 | $28.80 | $30.35 | $28.71 | 0 | 551 | 74.33% | -0.42 | 0.01 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-09-17T10:52:25 |
| RKLB280121C00085000 | 看涨 Call | 85.00 | $17.00 | $17.70 | $17.00 | 46 | 27230 | 74.23% | 0.58 | 0.01 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:33:43 |
| RKLB280121P00085000 | 看跌 Put | 85.00 | $32.05 | $33.95 | $32.30 | 0 | 375 | 73.67% | -0.45 | 0.01 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-09-17T10:44:07 |
| RKLB280121C00090000 | 看涨 Call | 90.00 | $15.90 | $16.75 | $16.10 | 80 | 22232 | 74.60% | 0.56 | 0.01 | -0.02 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:21:22 |
| RKLB280121P00090000 | 看跌 Put | 90.00 | $36.10 | $37.70 | $37.05 | 1 | 2640 | 74.25% | -0.48 | 0.01 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-09-18T14:58:23 |
| RKLB280121C00095000 | 看涨 Call | 95.00 | $14.90 | $16.30 | $14.94 | 76 | 1017 | 75.65% | 0.53 | 0.01 | -0.02 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:04:50 |
| RKLB280121P00095000 | 看跌 Put | 95.00 | $38.50 | $43.40 | $39.75 | 0 | 156 | 74.97% | -0.51 | 0.01 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-09-17T13:04:15 |
| RKLB280121C00100000 | 看涨 Call | 100.00 | $13.95 | $14.55 | $14.00 | 132 | 6147 | 74.33% | 0.51 | 0.01 | -0.02 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:55:36 |
| RKLB280121P00100000 | 看跌 Put | 100.00 | $43.25 | $46.75 | $44.40 | 0 | 604 | 75.37% | -0.54 | 0.01 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-09-17T11:16:38 |
| RKLB280121C00105000 | 看涨 Call | 105.00 | $12.85 | $14.50 | $13.27 | 3 | 544 | 75.36% | 0.49 | 0.01 | -0.02 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:16:53 |
| RKLB280121P00105000 | 看跌 Put | 105.00 | $46.50 | $51.40 | $48.99 | 2 | 239 | 75.12% | -0.56 | 0.01 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:18:20 |
| RKLB280121C00110000 | 看涨 Call | 110.00 | $12.30 | $13.45 | $12.45 | 10 | 9992 | 75.41% | 0.47 | 0.01 | -0.02 | 0.30 | 100 | assumed standard contract | 2026-09-18T15:22:56 |
| RKLB280121P00110000 | 看跌 Put | 110.00 | $51.95 | $53.85 | $54.30 | 0 | 821 | 74.58% | -0.59 | 0.01 | -0.02 | 0.28 | 100 | assumed standard contract | 2026-09-16T13:05:00 |
| RKLB280121C00115000 | 看涨 Call | 115.00 | $11.50 | $12.20 | $11.50 | 1 | 388 | 74.46% | 0.45 | 0.01 | -0.02 | 0.30 | 100 | assumed standard contract | 2026-09-18T14:14:28 |
| RKLB280121P00115000 | 看跌 Put | 115.00 | $54.50 | $58.35 | $53.80 | 0 | 237 | 72.15% | -0.61 | 0.01 | -0.02 | 0.28 | 100 | assumed standard contract | 2026-08-19T15:48:35 |
| RKLB280121C00120000 | 看涨 Call | 120.00 | $10.80 | $11.55 | $10.99 | 22 | 3557 | 74.53% | 0.43 | 0.01 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-09-18T15:32:48 |
| RKLB280121P00120000 | 看跌 Put | 120.00 | $59.00 | $63.95 | $59.50 | 0 | 100 | 75.13% | -0.63 | 0.01 | -0.02 | 0.27 | 100 | assumed standard contract | 2026-09-17T13:50:15 |
| RKLB280121C00125000 | 看涨 Call | 125.00 | $9.50 | $10.90 | $10.50 | 10 | 2052 | 73.40% | 0.41 | 0.01 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-09-18T14:16:45 |
| RKLB280121P00125000 | 看跌 Put | 125.00 | $63.50 | $66.95 | $66.00 | 1 | 226 | 72.95% | -0.66 | 0.01 | -0.02 | 0.26 | 100 | assumed standard contract | 2026-09-18T14:53:27 |
| RKLB280121C00130000 | 看涨 Call | 130.00 | $8.45 | $10.30 | $9.75 | 14 | 3172 | 72.64% | 0.39 | 0.01 | -0.02 | 0.29 | 100 | assumed standard contract | 2026-09-18T14:27:34 |
| RKLB280121P00130000 | 看跌 Put | 130.00 | $68.50 | $71.35 | $70.22 | 1 | 30 | 74.22% | -0.68 | 0.01 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-09-18T14:58:23 |
| RKLB280121C00135000 | 看涨 Call | 135.00 | $8.40 | $9.75 | $9.48 | 9 | 964 | 73.52% | 0.38 | 0.01 | -0.02 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:56:34 |
| RKLB280121P00135000 | 看跌 Put | 135.00 | $73.55 | $76.10 | $76.35 | 0 | 48 | 76.15% | -0.70 | 0.01 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-08-31T11:47:47 |
| RKLB280121C00140000 | 看涨 Call | 140.00 | $8.00 | $9.25 | $8.85 | 14 | 3001 | 73.73% | 0.36 | 0.01 | -0.02 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:39:16 |
| RKLB280121P00140000 | 看跌 Put | 140.00 | $77.50 | $80.30 | $80.30 | 0 | 131 | 74.50% | -0.72 | 0.01 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-09-03T11:23:35 |
| RKLB280121C00145000 | 看涨 Call | 145.00 | $8.00 | $8.85 | $8.35 | 6 | 5027 | 74.76% | 0.35 | 0.01 | -0.02 | 0.28 | 100 | assumed standard contract | 2026-09-18T15:37:34 |
| RKLB280121P00145000 | 看跌 Put | 145.00 | $81.10 | $86.00 | $82.09 | 0 | 1606 | 75.03% | -0.74 | 0.01 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-09-17T10:11:31 |
| RKLB280121C00150000 | 看涨 Call | 150.00 | $7.55 | $8.55 | $8.15 | 330 | 3723 | 75.69% | 0.33 | 0.01 | -0.02 | 0.27 | 100 | assumed standard contract | 2026-09-18T15:42:23 |
| RKLB280121P00150000 | 看跌 Put | 150.00 | $87.15 | $90.10 | $88.74 | 0 | 40 | 77.39% | -0.76 | 0.01 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-08-28T09:50:58 |
| RKLB280121C00155000 | 看涨 Call | 155.00 | $6.90 | $8.55 | $7.30 | 0 | 410 | 75.40% | 0.32 | 0.01 | -0.02 | 0.27 | 100 | assumed standard contract | 2026-09-14T09:30:09 |
| RKLB280121P00155000 | 看跌 Put | 155.00 | $91.05 | $94.55 | $95.24 | 0 | 27 | 75.42% | -0.78 | 0.01 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-09-02T09:39:31 |
| RKLB280121C00160000 | 看涨 Call | 160.00 | $6.90 | $7.90 | $7.27 | 3 | 1905 | 75.68% | 0.31 | 0.01 | -0.02 | 0.26 | 100 | assumed standard contract | 2026-09-18T14:47:33 |
| RKLB280121P00160000 | 看跌 Put | 160.00 | $95.55 | $99.05 | $99.25 | 0 | 32 | 74.64% | -0.79 | 0.01 | -0.02 | 0.19 | 100 | assumed standard contract | 2026-08-31T10:50:31 |
| RKLB280121C00165000 | 看涨 Call | 165.00 | $6.40 | $7.90 | $7.00 | 3 | 116 | 76.15% | 0.30 | 0.01 | -0.02 | 0.26 | 100 | assumed standard contract | 2026-09-18T15:48:05 |
| RKLB280121P00165000 | 看跌 Put | 165.00 | $100.00 | $104.45 | $102.20 | 1 | 1 | 76.04% | -0.81 | 0.01 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-09-18T14:58:23 |
| RKLB280121C00170000 | 看涨 Call | 170.00 | $6.40 | $7.90 | $6.55 | 10 | 707 | 77.52% | 0.29 | 0.01 | -0.02 | 0.26 | 100 | assumed standard contract | 2026-09-18T14:00:30 |
| RKLB280121P00170000 | 看跌 Put | 170.00 | $104.50 | $108.30 | $108.45 | 0 | 51 | 72.60% | -0.83 | 0.01 | -0.02 | 0.17 | 100 | assumed standard contract | 2026-08-31T10:48:33 |
| RKLB280121C00175000 | 看涨 Call | 175.00 | $5.80 | $7.10 | $6.30 | 2 | 3458 | 76.07% | 0.28 | 0.01 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-09-18T15:41:58 |
| RKLB280121P00175000 | 看跌 Put | 175.00 | $110.50 | $114.00 | $115.50 | 0 | 2 | 79.50% | -0.84 | 0.01 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-07-31T15:50:47 |
| RKLB280121C00180000 | 看涨 Call | 180.00 | $5.80 | $7.10 | $5.99 | 30 | 1077 | 77.32% | 0.27 | 0.01 | -0.02 | 0.25 | 100 | assumed standard contract | 2026-09-18T14:44:17 |
| RKLB280121P00180000 | 看跌 Put | 180.00 | $114.50 | $119.00 | $118.84 | 0 | 20 | 78.14% | -0.86 | 0.01 | -0.02 | 0.15 | 100 | assumed standard contract | 2026-09-16T15:15:40 |
| RKLB280121C00185000 | 看涨 Call | 185.00 | $5.00 | $7.10 | $5.90 | 30 | 1943 | 76.90% | 0.26 | 0.01 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-09-18T10:45:08 |
| RKLB280121P00185000 | 看跌 Put | 185.00 | $119.85 | $123.40 | $86.10 | 0 | 38 | 78.87% | -0.87 | 0.01 | -0.02 | 0.13 | 100 | assumed standard contract | 2026-05-26T09:31:04 |
| RKLB280121C00190000 | 看涨 Call | 190.00 | $5.00 | $6.35 | $5.57 | 30 | 1091 | 76.44% | 0.25 | 0.01 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-09-18T14:08:45 |
| RKLB280121P00190000 | 看跌 Put | 190.00 | $124.00 | $128.50 | $111.95 | 0 | 11 | 77.66% | -0.89 | 0.01 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-06-29T10:22:01 |
| RKLB280121C00195000 | 看涨 Call | 195.00 | $4.25 | $6.35 | $5.90 | 2 | 1902 | 75.94% | 0.24 | 0.01 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-09-18T10:03:13 |
| RKLB280121P00195000 | 看跌 Put | 195.00 | $129.00 | $132.35 | $132.28 | 0 | 12 | 73.41% | -0.90 | 0.01 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-09-11T11:42:28 |
| RKLB280121C00200000 | 看涨 Call | 200.00 | $4.90 | $6.25 | $5.10 | 66 | 3183 | 78.20% | 0.23 | 0.01 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-09-18T15:41:47 |
| RKLB280121P00200000 | 看跌 Put | 200.00 | $133.50 | $138.50 | $138.76 | 0 | 2 | 78.35% | -0.91 | 0.01 | -0.01 | 0.10 | 100 | assumed standard contract | 2026-07-31T13:00:15 |
| RKLB280121C00210000 | 看涨 Call | 210.00 | $4.50 | $5.25 | $4.90 | 554 | 7182 | 77.19% | 0.22 | 0.01 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-09-18T15:56:28 |
| RKLB280121P00210000 | 看跌 Put | 210.00 | $143.50 | $147.00 | $147.00 | 0 | 1017 | 0.00% | -0.94 | 0.01 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-11T11:42:00 |