RKLB · 2028-12-15
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 2028-12-15；共 48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| RKLB281215C00030000 | 看涨 Call | 30.00 | $32.00 | $34.35 | $32.62 | 0 | 6 | 73.55% | 0.88 | 0.00 | -0.00 | 0.16 | 100 | assumed standard contract | 2026-10-21T12:32:11 |
| RKLB281215P00030000 | 看跌 Put | 30.00 | $5.75 | $6.45 | $6.15 | 110 | 11 | 73.87% | -0.12 | 0.00 | -0.01 | 0.16 | 100 | assumed standard contract | 2026-11-03T15:39:36 |
| RKLB281215C00035000 | 看涨 Call | 35.00 | $28.50 | $33.00 | $28.00 | 0 | 1813 | 73.02% | 0.85 | 0.00 | -0.00 | 0.18 | 100 | assumed standard contract | 2026-11-02T15:51:01 |
| RKLB281215P00035000 | 看跌 Put | 35.00 | $7.70 | $8.70 | $8.30 | 3 | 957 | 72.93% | -0.15 | 0.00 | -0.01 | 0.19 | 100 | assumed standard contract | 2026-11-03T09:53:42 |
| RKLB281215C00040000 | 看涨 Call | 40.00 | $26.50 | $30.55 | $29.85 | 0 | 1430 | 72.42% | 0.82 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-10-30T10:26:58 |
| RKLB281215P00040000 | 看跌 Put | 40.00 | $9.95 | $11.25 | $10.75 | 1 | 1019 | 72.40% | -0.19 | 0.00 | -0.01 | 0.21 | 100 | assumed standard contract | 2026-11-03T09:40:58 |
| RKLB281215C00045000 | 看涨 Call | 45.00 | $25.35 | $27.70 | $26.95 | 0 | 202 | 71.99% | 0.79 | 0.00 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-11-02T09:32:13 |
| RKLB281215P00045000 | 看跌 Put | 45.00 | $12.80 | $14.20 | $13.44 | 0 | 3517 | 73.11% | -0.22 | 0.01 | -0.01 | 0.23 | 100 | assumed standard contract | 2026-10-30T13:21:07 |
| RKLB281215C00050000 | 看涨 Call | 50.00 | $23.00 | $26.30 | $22.52 | 0 | 1337 | 71.40% | 0.76 | 0.01 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-11-02T15:49:18 |
| RKLB281215P00050000 | 看跌 Put | 50.00 | $16.05 | $16.70 | $16.45 | 14 | 665 | 72.82% | -0.26 | 0.01 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-11-03T15:34:32 |
| RKLB281215C00055000 | 看涨 Call | 55.00 | $21.50 | $24.10 | $22.10 | 1 | 324 | 70.35% | 0.73 | 0.01 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-11-03T09:30:02 |
| RKLB281215P00055000 | 看跌 Put | 55.00 | $18.05 | $20.80 | $18.67 | 0 | 935 | 72.53% | -0.29 | 0.01 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-10-30T11:28:35 |
| RKLB281215C00060000 | 看涨 Call | 60.00 | $19.50 | $24.00 | $19.70 | 0 | 636 | 71.79% | 0.70 | 0.01 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-11-02T15:57:07 |
| RKLB281215P00060000 | 看跌 Put | 60.00 | $22.10 | $23.25 | $23.70 | 0 | 260 | 72.41% | -0.32 | 0.01 | -0.01 | 0.28 | 100 | assumed standard contract | 2026-11-02T15:44:48 |
| RKLB281215C00065000 | 看涨 Call | 65.00 | $18.50 | $21.30 | $20.40 | 12 | 1483 | 69.87% | 0.68 | 0.01 | -0.01 | 0.28 | 100 | assumed standard contract | 2026-11-03T14:38:33 |
| RKLB281215P00065000 | 看跌 Put | 65.00 | $23.50 | $28.50 | $26.10 | 1 | 197 | 72.06% | -0.35 | 0.01 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-11-03T12:18:09 |
| RKLB281215C00070000 | 看涨 Call | 70.00 | $17.15 | $21.10 | $17.31 | 0 | 728 | 71.34% | 0.65 | 0.01 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-11-02T15:03:46 |
| RKLB281215P00070000 | 看跌 Put | 70.00 | $29.10 | $30.20 | $29.93 | 2 | 175 | 72.39% | -0.38 | 0.01 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-11-03T09:30:01 |
| RKLB281215C00075000 | 看涨 Call | 75.00 | $16.70 | $19.75 | $18.05 | 4 | 455 | 71.99% | 0.63 | 0.01 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-11-03T09:31:56 |
| RKLB281215P00075000 | 看跌 Put | 75.00 | $31.60 | $35.30 | $33.55 | 2 | 1703 | 72.82% | -0.41 | 0.01 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-11-03T09:30:01 |
| RKLB281215C00080000 | 看涨 Call | 80.00 | $15.15 | $18.60 | $16.76 | 1 | 481 | 70.85% | 0.60 | 0.01 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-11-03T09:39:20 |
| RKLB281215P00080000 | 看跌 Put | 80.00 | $35.20 | $38.85 | $36.98 | 0 | 277 | 72.13% | -0.44 | 0.01 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-10-30T14:11:33 |
| RKLB281215C00085000 | 看涨 Call | 85.00 | $14.60 | $18.50 | $15.37 | 0 | 348 | 72.81% | 0.58 | 0.01 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-11-02T15:43:27 |
| RKLB281215P00085000 | 看跌 Put | 85.00 | $40.15 | $41.90 | $42.00 | 0 | 62 | 72.54% | -0.47 | 0.01 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-10-15T09:49:54 |
| RKLB281215C00090000 | 看涨 Call | 90.00 | $13.00 | $17.50 | $13.91 | 0 | 242 | 71.38% | 0.56 | 0.01 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-11-02T15:03:24 |
| RKLB281215P00090000 | 看跌 Put | 90.00 | $43.95 | $46.15 | $45.43 | 0 | 93 | 72.74% | -0.50 | 0.01 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-11-02T15:19:48 |
| RKLB281215C00095000 | 看涨 Call | 95.00 | $13.85 | $15.05 | $14.93 | 0 | 186 | 71.35% | 0.54 | 0.01 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-10-30T14:06:03 |
| RKLB281215P00095000 | 看跌 Put | 95.00 | $46.85 | $50.35 | $42.80 | 0 | 119 | 71.07% | -0.53 | 0.01 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-10-12T10:25:16 |
| RKLB281215C00100000 | 看涨 Call | 100.00 | $12.90 | $14.35 | $13.80 | 5 | 1187 | 71.07% | 0.52 | 0.01 | -0.01 | 0.32 | 100 | assumed standard contract | 2026-11-03T13:56:24 |
| RKLB281215P00100000 | 看跌 Put | 100.00 | $52.20 | $53.90 | $54.70 | 0 | 73 | 72.18% | -0.55 | 0.01 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-10-16T15:26:30 |
| RKLB281215C00105000 | 看涨 Call | 105.00 | $12.50 | $14.20 | $12.84 | 1 | 1230 | 72.37% | 0.50 | 0.01 | -0.01 | 0.32 | 100 | assumed standard contract | 2026-11-03T13:08:34 |
| RKLB281215P00105000 | 看跌 Put | 105.00 | $56.10 | $58.75 | $56.99 | 0 | 29 | 72.81% | -0.58 | 0.01 | -0.01 | 0.29 | 100 | assumed standard contract | 2026-10-26T13:28:34 |
| RKLB281215C00110000 | 看涨 Call | 110.00 | $11.90 | $13.50 | $12.57 | 0 | 435 | 72.32% | 0.48 | 0.01 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-10-30T15:18:24 |
| RKLB281215P00110000 | 看跌 Put | 110.00 | $59.00 | $63.90 | $53.40 | 0 | 61 | 72.01% | -0.60 | 0.01 | -0.01 | 0.28 | 100 | assumed standard contract | 2026-10-01T14:05:33 |
| RKLB281215C00115000 | 看涨 Call | 115.00 | $10.10 | $12.95 | $10.04 | 0 | 67 | 70.47% | 0.46 | 0.01 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-10-22T13:50:53 |
| RKLB281215P00115000 | 看跌 Put | 115.00 | $63.50 | $68.00 | $66.66 | 0 | 7 | 71.94% | -0.63 | 0.01 | -0.01 | 0.28 | 100 | assumed standard contract | 2026-10-15T12:32:37 |
| RKLB281215C00120000 | 看涨 Call | 120.00 | $9.90 | $12.35 | $12.20 | 0 | 873 | 70.96% | 0.45 | 0.01 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-11-02T10:15:26 |
| RKLB281215P00120000 | 看跌 Put | 120.00 | $68.00 | $71.70 | $65.75 | 0 | 9 | 70.92% | -0.65 | 0.01 | -0.01 | 0.27 | 100 | assumed standard contract | 2026-09-09T11:15:09 |
| RKLB281215C00125000 | 看涨 Call | 125.00 | $9.85 | $12.25 | $10.60 | 0 | 768 | 72.38% | 0.43 | 0.01 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-10-30T14:56:45 |
| RKLB281215P00125000 | 看跌 Put | 125.00 | $72.50 | $77.00 | $70.17 | 0 | 16 | 72.72% | -0.67 | 0.01 | -0.01 | 0.26 | 100 | assumed standard contract | 2026-10-29T11:49:34 |
| RKLB281215C00130000 | 看涨 Call | 130.00 | $8.65 | $11.45 | $10.15 | 0 | 557 | 70.72% | 0.42 | 0.01 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-10-30T13:24:21 |
| RKLB281215P00130000 | 看跌 Put | 130.00 | $77.00 | $81.50 | $75.35 | 0 | 5 | 72.84% | -0.69 | 0.01 | -0.01 | 0.25 | 100 | assumed standard contract | 2026-08-06T10:05:42 |
| RKLB281215C00135000 | 看涨 Call | 135.00 | $9.20 | $10.20 | $9.85 | 0 | 324 | 71.06% | 0.40 | 0.01 | -0.01 | 0.31 | 100 | assumed standard contract | 2026-11-02T10:01:24 |
| RKLB281215P00135000 | 看跌 Put | 135.00 | $82.65 | $85.35 | $83.71 | 0 | 60 | 73.83% | -0.71 | 0.01 | -0.01 | 0.24 | 100 | assumed standard contract | 2026-11-02T09:47:34 |
| RKLB281215C00140000 | 看涨 Call | 140.00 | $8.80 | $9.75 | $8.79 | 0 | 306 | 71.06% | 0.39 | 0.01 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-11-02T14:36:30 |
| RKLB281215P00140000 | 看跌 Put | 140.00 | $87.15 | $90.05 | $88.29 | 0 | 2 | 74.08% | -0.74 | 0.01 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-10-26T14:01:34 |
| RKLB281215C00145000 | 看涨 Call | 145.00 | $8.20 | $10.50 | $8.95 | 5 | 3727 | 72.65% | 0.38 | 0.01 | -0.01 | 0.30 | 100 | assumed standard contract | 2026-11-03T14:32:16 |
| RKLB281215P00145000 | 看跌 Put | 145.00 | $90.50 | $95.00 | $93.41 | 0 | 149 | 72.11% | -0.76 | 0.01 | -0.01 | 0.22 | 100 | assumed standard contract | 2026-10-30T14:33:42 |