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 $54.43 · 日涨跌 4.53% · 年初至今 -28.37%
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 | $32.50 | $36.10 | $32.00 | 0 | 689 | 73.17% | 0.93 | 0.00 | -0.00 | 0.08 | 100 | assumed standard contract | 2026-11-02T14:27:55 |
| RKLB280121P00023000 | 看跌 Put | 23.00 | $1.78 | $2.40 | $2.05 | 0 | 1160 | 78.46% | -0.07 | 0.00 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-11-02T13:41:31 |
| RKLB280121C00025000 | 看涨 Call | 25.00 | $31.55 | $34.10 | $33.00 | 1 | 1045 | 72.49% | 0.92 | 0.00 | -0.00 | 0.09 | 100 | assumed standard contract | 2026-11-03T14:16:35 |
| RKLB280121P00025000 | 看跌 Put | 25.00 | $2.27 | $2.63 | $2.37 | 30 | 2963 | 76.48% | -0.08 | 0.00 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-11-03T09:33:42 |
| RKLB280121C00028000 | 看涨 Call | 28.00 | $30.15 | $32.10 | $30.00 | 0 | 108 | 75.61% | 0.90 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-02T11:42:54 |
| RKLB280121P00028000 | 看跌 Put | 28.00 | $3.00 | $3.95 | $3.35 | 20 | 190 | 77.75% | -0.10 | 0.00 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-03T14:10:04 |
| RKLB280121C00030000 | 看涨 Call | 30.00 | $28.00 | $32.00 | $29.62 | 6 | 997 | 76.59% | 0.88 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-11-03T14:10:47 |
| RKLB280121P00030000 | 看跌 Put | 30.00 | $3.70 | $4.05 | $4.10 | 0 | 1858 | 75.32% | -0.12 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-11-02T13:57:17 |
| RKLB280121C00033000 | 看涨 Call | 33.00 | $26.80 | $29.60 | $28.08 | 1 | 44 | 76.12% | 0.86 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-11-03T11:51:37 |
| RKLB280121P00033000 | 看跌 Put | 33.00 | $3.90 | $7.30 | $4.36 | 0 | 160 | 80.00% | -0.14 | 0.01 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-10-28T14:49:36 |
| RKLB280121C00035000 | 看涨 Call | 35.00 | $25.15 | $27.90 | $26.70 | 2 | 543 | 72.06% | 0.84 | 0.01 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-11-03T14:55:04 |
| RKLB280121P00035000 | 看跌 Put | 35.00 | $5.50 | $5.90 | $5.67 | 1 | 5898 | 74.88% | -0.16 | 0.01 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-11-03T13:32:43 |
| RKLB280121C00038000 | 看涨 Call | 38.00 | $23.00 | $26.05 | $23.25 | 0 | 75 | 69.57% | 0.82 | 0.01 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-11-02T15:07:26 |
| RKLB280121P00038000 | 看跌 Put | 38.00 | $6.75 | $7.35 | $6.43 | 0 | 351 | 75.28% | -0.18 | 0.01 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-10-30T11:26:17 |
| RKLB280121C00040000 | 看涨 Call | 40.00 | $23.60 | $25.00 | $24.10 | 4 | 2279 | 74.47% | 0.80 | 0.01 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-11-03T15:48:14 |
| RKLB280121P00040000 | 看跌 Put | 40.00 | $7.00 | $8.55 | $7.85 | 126 | 3635 | 74.09% | -0.20 | 0.01 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-11-03T13:11:55 |
| RKLB280121C00042000 | 看涨 Call | 42.00 | $22.15 | $24.30 | $27.15 | 0 | 187 | 73.72% | 0.79 | 0.01 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-10-29T15:34:58 |
| RKLB280121P00042000 | 看跌 Put | 42.00 | $8.35 | $9.25 | $9.50 | 0 | 1590 | 74.45% | -0.22 | 0.01 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-11-02T15:31:30 |
| RKLB280121C00045000 | 看涨 Call | 45.00 | $20.80 | $22.80 | $22.09 | 51 | 993 | 73.28% | 0.76 | 0.01 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-11-03T14:25:50 |
| RKLB280121P00045000 | 看跌 Put | 45.00 | $10.05 | $10.75 | $10.35 | 4 | 9733 | 74.80% | -0.24 | 0.01 | -0.02 | 0.19 | 100 | assumed standard contract | 2026-11-03T15:03:18 |
| RKLB280121C00047000 | 看涨 Call | 47.00 | $19.00 | $22.05 | $22.40 | 0 | 194 | 71.07% | 0.74 | 0.01 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-10-30T11:05:08 |
| RKLB280121P00047000 | 看跌 Put | 47.00 | $10.40 | $12.40 | $11.75 | 0 | 562 | 74.40% | -0.26 | 0.01 | -0.02 | 0.19 | 100 | assumed standard contract | 2026-11-02T13:47:05 |
| RKLB280121C00050000 | 看涨 Call | 50.00 | $19.50 | $20.50 | $20.15 | 50 | 5038 | 74.51% | 0.72 | 0.01 | -0.01 | 0.20 | 100 | assumed standard contract | 2026-11-03T15:59:24 |
| RKLB280121P00050000 | 看跌 Put | 50.00 | $12.70 | $13.35 | $13.15 | 1005 | 7570 | 74.09% | -0.29 | 0.01 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-11-03T14:23:31 |
| RKLB280121C00055000 | 看涨 Call | 55.00 | $17.20 | $19.10 | $17.80 | 13 | 1918 | 74.30% | 0.68 | 0.01 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-11-03T14:55:04 |
| RKLB280121P00055000 | 看跌 Put | 55.00 | $15.50 | $17.60 | $16.20 | 4 | 1423 | 76.53% | -0.33 | 0.01 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-11-03T14:19:47 |
| RKLB280121C00060000 | 看涨 Call | 60.00 | $15.45 | $18.15 | $16.20 | 142 | 2622 | 75.48% | 0.64 | 0.01 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:49:51 |
| RKLB280121P00060000 | 看跌 Put | 60.00 | $18.80 | $20.35 | $19.30 | 194 | 40052 | 75.61% | -0.37 | 0.01 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:26:36 |
| RKLB280121C00065000 | 看涨 Call | 65.00 | $14.40 | $15.40 | $14.85 | 4 | 2956 | 73.45% | 0.60 | 0.01 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-11-03T13:00:02 |
| RKLB280121P00065000 | 看跌 Put | 65.00 | $22.00 | $23.70 | $22.50 | 19 | 17809 | 75.04% | -0.42 | 0.01 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-11-03T12:37:35 |
| RKLB280121C00070000 | 看涨 Call | 70.00 | $13.20 | $14.05 | $13.62 | 14 | 3334 | 73.52% | 0.57 | 0.01 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:57:55 |
| RKLB280121P00070000 | 看跌 Put | 70.00 | $25.50 | $28.45 | $26.00 | 20 | 2095 | 77.42% | -0.45 | 0.01 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-11-03T12:34:07 |
| RKLB280121C00075000 | 看涨 Call | 75.00 | $12.10 | $12.90 | $12.17 | 15 | 4794 | 73.66% | 0.53 | 0.01 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:23:38 |
| RKLB280121P00075000 | 看跌 Put | 75.00 | $29.10 | $30.85 | $29.95 | 1 | 987 | 74.37% | -0.49 | 0.01 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-11-03T13:27:25 |
| RKLB280121C00080000 | 看涨 Call | 80.00 | $11.00 | $11.85 | $11.33 | 20 | 3217 | 73.52% | 0.50 | 0.01 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-11-03T15:56:22 |
| RKLB280121P00080000 | 看跌 Put | 80.00 | $33.15 | $34.25 | $35.00 | 0 | 545 | 73.85% | -0.53 | 0.01 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-11-02T15:14:33 |
| RKLB280121C00085000 | 看涨 Call | 85.00 | $9.75 | $10.90 | $10.06 | 7 | 38728 | 72.82% | 0.47 | 0.01 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-11-03T14:24:53 |
| RKLB280121P00085000 | 看跌 Put | 85.00 | $35.90 | $40.00 | $37.00 | 0 | 367 | 75.08% | -0.56 | 0.01 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-11-02T11:07:54 |
| RKLB280121C00090000 | 看涨 Call | 90.00 | $9.10 | $9.90 | $9.76 | 8 | 22921 | 72.90% | 0.44 | 0.01 | -0.02 | 0.24 | 100 | assumed standard contract | 2026-11-03T10:41:16 |
| RKLB280121P00090000 | 看跌 Put | 90.00 | $39.50 | $44.00 | $41.00 | 0 | 2729 | 73.90% | -0.60 | 0.01 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-10-30T12:33:17 |
| RKLB280121C00095000 | 看涨 Call | 95.00 | $8.45 | $9.20 | $7.60 | 0 | 1426 | 73.26% | 0.42 | 0.01 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-11-02T15:03:03 |
| RKLB280121P00095000 | 看跌 Put | 95.00 | $43.85 | $48.00 | $44.97 | 0 | 163 | 73.93% | -0.63 | 0.01 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-10-27T10:52:20 |
| RKLB280121C00100000 | 看涨 Call | 100.00 | $7.75 | $8.50 | $7.80 | 1029 | 11065 | 72.56% | 0.39 | 0.01 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-11-03T14:25:22 |
| RKLB280121P00100000 | 看跌 Put | 100.00 | $49.55 | $50.85 | $51.07 | 0 | 799 | 74.02% | -0.66 | 0.01 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-11-02T12:53:25 |
| RKLB280121C00105000 | 看涨 Call | 105.00 | $6.95 | $8.00 | $7.05 | 0 | 1000 | 72.20% | 0.37 | 0.01 | -0.02 | 0.23 | 100 | assumed standard contract | 2026-11-02T12:33:22 |
| RKLB280121P00105000 | 看跌 Put | 105.00 | $53.85 | $55.30 | $51.85 | 0 | 237 | 74.23% | -0.69 | 0.01 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-10-28T12:42:20 |
| RKLB280121C00110000 | 看涨 Call | 110.00 | $6.65 | $7.05 | $6.60 | 1 | 10036 | 73.05% | 0.35 | 0.01 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:23:48 |
| RKLB280121P00110000 | 看跌 Put | 110.00 | $58.25 | $59.70 | $57.42 | 0 | 837 | 74.22% | -0.71 | 0.01 | -0.02 | 0.19 | 100 | assumed standard contract | 2026-10-30T10:37:35 |
| RKLB280121C00115000 | 看涨 Call | 115.00 | $5.30 | $6.65 | $6.40 | 22 | 601 | 70.77% | 0.33 | 0.01 | -0.02 | 0.22 | 100 | assumed standard contract | 2026-11-03T15:59:42 |
| RKLB280121P00115000 | 看跌 Put | 115.00 | $62.60 | $64.25 | $63.40 | 0 | 238 | 74.12% | -0.74 | 0.01 | -0.02 | 0.18 | 100 | assumed standard contract | 2026-10-30T15:40:00 |
| RKLB280121C00120000 | 看涨 Call | 120.00 | $4.80 | $6.95 | $5.66 | 30 | 3282 | 70.55% | 0.31 | 0.01 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:19:12 |
| RKLB280121P00120000 | 看跌 Put | 120.00 | $67.20 | $68.85 | $67.00 | 1 | 169 | 74.55% | -0.76 | 0.01 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-11-03T10:11:33 |
| RKLB280121C00125000 | 看涨 Call | 125.00 | $4.50 | $5.60 | $5.50 | 125 | 2335 | 70.74% | 0.29 | 0.01 | -0.02 | 0.21 | 100 | assumed standard contract | 2026-11-03T15:57:55 |
| RKLB280121P00125000 | 看跌 Put | 125.00 | $70.55 | $75.00 | $74.44 | 0 | 252 | 75.60% | -0.79 | 0.01 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-10-22T09:30:09 |
| RKLB280121C00130000 | 看涨 Call | 130.00 | $4.75 | $5.20 | $5.00 | 101 | 3265 | 72.66% | 0.28 | 0.01 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-11-03T14:17:16 |
| RKLB280121P00130000 | 看跌 Put | 130.00 | $76.60 | $79.50 | $77.75 | 0 | 26 | 79.62% | -0.81 | 0.01 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-10-21T10:04:26 |
| RKLB280121C00135000 | 看涨 Call | 135.00 | $3.40 | $5.25 | $4.50 | 68 | 750 | 69.90% | 0.26 | 0.01 | -0.02 | 0.20 | 100 | assumed standard contract | 2026-11-03T13:54:39 |
| RKLB280121P00135000 | 看跌 Put | 135.00 | $81.30 | $83.30 | $82.29 | 0 | 45 | 77.28% | -0.83 | 0.01 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-11-02T09:48:55 |
| RKLB280121C00140000 | 看涨 Call | 140.00 | $3.70 | $4.80 | $3.95 | 4 | 3474 | 72.55% | 0.25 | 0.01 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-11-03T09:30:04 |
| RKLB280121P00140000 | 看跌 Put | 140.00 | $85.05 | $88.00 | $86.83 | 0 | 145 | 77.55% | -0.85 | 0.01 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-10-26T14:01:34 |
| RKLB280121C00145000 | 看涨 Call | 145.00 | $3.10 | $4.45 | $4.28 | 10 | 4951 | 70.41% | 0.23 | 0.01 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-11-03T10:16:42 |
| RKLB280121P00145000 | 看跌 Put | 145.00 | $90.70 | $93.30 | $94.00 | 0 | 1604 | 79.45% | -0.87 | 0.01 | -0.01 | 0.11 | 100 | assumed standard contract | 2026-11-02T14:58:08 |
| RKLB280121C00150000 | 看涨 Call | 150.00 | $3.70 | $4.10 | $3.95 | 167 | 4681 | 73.51% | 0.22 | 0.01 | -0.01 | 0.18 | 100 | assumed standard contract | 2026-11-03T15:59:42 |
| RKLB280121P00150000 | 看跌 Put | 150.00 | $95.55 | $97.40 | $97.70 | 0 | 61 | 77.45% | -0.89 | 0.01 | -0.01 | 0.09 | 100 | assumed standard contract | 2026-10-30T14:34:45 |
| RKLB280121C00155000 | 看涨 Call | 155.00 | $2.85 | $4.05 | $3.80 | 29 | 450 | 72.22% | 0.21 | 0.01 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-11-03T10:43:13 |
| RKLB280121P00155000 | 看跌 Put | 155.00 | $99.80 | $103.50 | $101.93 | 0 | 28 | 80.78% | -0.91 | 0.01 | -0.01 | 0.08 | 100 | assumed standard contract | 2026-10-15T13:55:17 |
| RKLB280121C00160000 | 看涨 Call | 160.00 | $3.10 | $3.70 | $3.53 | 2 | 1836 | 73.62% | 0.20 | 0.01 | -0.01 | 0.17 | 100 | assumed standard contract | 2026-11-03T10:45:18 |
| RKLB280121P00160000 | 看跌 Put | 160.00 | $104.00 | $108.50 | $97.40 | 0 | 52 | 79.17% | -0.93 | 0.01 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-10-13T09:31:15 |
| RKLB280121C00165000 | 看涨 Call | 165.00 | $2.39 | $4.80 | $4.00 | 0 | 152 | 75.82% | 0.19 | 0.01 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-10-28T13:50:08 |
| RKLB280121P00165000 | 看跌 Put | 165.00 | $109.00 | $113.50 | $114.00 | 0 | 2 | 80.94% | -0.94 | 0.01 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-10-15T09:50:35 |
| RKLB280121C00170000 | 看涨 Call | 170.00 | $2.76 | $3.25 | $2.70 | 0 | 799 | 73.45% | 0.18 | 0.01 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-11-02T14:12:56 |
| RKLB280121P00170000 | 看跌 Put | 170.00 | $114.00 | $118.00 | $108.45 | 0 | 20 | 79.84% | -0.95 | 0.01 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-08-31T10:48:33 |
| RKLB280121C00175000 | 看涨 Call | 175.00 | $2.33 | $3.55 | $2.95 | 1 | 3436 | 74.25% | 0.17 | 0.01 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-11-03T09:39:43 |
| RKLB280121P00175000 | 看跌 Put | 175.00 | $118.50 | $123.00 | $121.30 | 0 | 1 | 78.25% | -0.96 | 0.01 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-10-16T09:50:43 |
| RKLB280121C00180000 | 看涨 Call | 180.00 | $2.34 | $3.05 | $2.70 | 3 | 1291 | 73.78% | 0.16 | 0.01 | -0.01 | 0.15 | 100 | assumed standard contract | 2026-11-03T09:51:29 |
| RKLB280121P00180000 | 看跌 Put | 180.00 | $124.05 | $128.00 | $116.73 | 0 | 0 | 83.38% | -0.97 | 0.01 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-13T09:31:15 |
| RKLB280121C00185000 | 看涨 Call | 185.00 | $2.13 | $2.89 | $2.60 | 8 | 1926 | 73.57% | 0.16 | 0.01 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-11-03T15:59:33 |
| RKLB280121P00185000 | 看跌 Put | 185.00 | $128.50 | $133.00 | $86.10 | 0 | 0 | 81.38% | -0.98 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-05-26T09:31:04 |
| RKLB280121C00190000 | 看涨 Call | 190.00 | $2.11 | $2.59 | $2.75 | 0 | 1122 | 73.53% | 0.15 | 0.01 | -0.01 | 0.14 | 100 | assumed standard contract | 2026-10-30T09:34:23 |
| RKLB280121P00190000 | 看跌 Put | 190.00 | $133.50 | $138.00 | $136.10 | 0 | 12 | 82.90% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-11-02T11:10:57 |
| RKLB280121C00195000 | 看涨 Call | 195.00 | $1.54 | $2.99 | $2.36 | 2 | 1816 | 73.94% | 0.14 | 0.01 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-11-03T14:06:14 |
| RKLB280121P00195000 | 看跌 Put | 195.00 | $138.50 | $143.00 | $132.28 | 0 | 0 | 84.37% | -0.99 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-09-11T11:42:28 |
| RKLB280121C00200000 | 看涨 Call | 200.00 | $1.99 | $2.51 | $2.20 | 59 | 3411 | 74.82% | 0.14 | 0.00 | -0.01 | 0.13 | 100 | assumed standard contract | 2026-11-03T15:37:57 |
| RKLB280121P00200000 | 看跌 Put | 200.00 | $143.50 | $148.00 | $138.76 | 0 | 0 | 85.81% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-07-31T13:00:15 |
| RKLB280121C00210000 | 看涨 Call | 210.00 | $1.82 | $2.45 | $2.00 | 13 | 6970 | 75.84% | 0.12 | 0.00 | -0.01 | 0.12 | 100 | assumed standard contract | 2026-11-03T12:11:13 |
| RKLB280121P00210000 | 看跌 Put | 210.00 | $153.50 | $158.00 | $151.10 | 0 | 0 | 88.58% | -1.00 | 0.00 | -0.01 | 0.00 | 100 | assumed standard contract | 2026-10-27T14:05:44 |