期权分析

RKLB · 2028-12-15

快照 options-2026-09-19T00-24-46-343Z
生成时间（UTC） 2026-09-19T00:24:46.343Z

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。

RKLB 全部到期日 · 本页 JSON

股价 $64.57 · 日涨跌 -4.79% · 年初至今 -15.03%

股票行情时间（源站原文） 2026-09-18 16:00:02；期权行情时间（源站原文） 2026-09-19 00:24:08

到期日 2028-12-15；共 46 条合约；第 1/1 页。

期权报价，价格单位 USD/股
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DeltaGammaThetaVega合约乘数乘数依据最近成交时间
RKLB281215C00035000看涨 Call35.00$40.05$41.50$40.3628150074.14%0.890.00-0.000.19100assumed standard contract2026-09-18T14:55:35
RKLB281215P00035000看跌 Put35.00$7.10$7.80$7.553549075.06%-0.120.00-0.010.19100assumed standard contract2026-09-18T14:24:32
RKLB281215C00040000看涨 Call40.00$36.00$41.00$38.752137174.28%0.870.00-0.010.21100assumed standard contract2026-09-18T10:38:17
RKLB281215P00040000看跌 Put40.00$8.95$10.00$9.11262673.88%-0.140.00-0.010.22100assumed standard contract2026-09-18T09:44:27
RKLB281215C00045000看涨 Call45.00$34.00$38.50$36.15220773.65%0.850.00-0.010.24100assumed standard contract2026-09-18T12:19:25
RKLB281215P00045000看跌 Put45.00$11.55$12.65$11.700347074.50%-0.170.00-0.010.24100assumed standard contract2026-09-17T15:08:50
RKLB281215C00050000看涨 Call50.00$33.30$36.70$36.870135276.11%0.820.00-0.010.26100assumed standard contract2026-09-17T15:51:05
RKLB281215P00050000看跌 Put50.00$13.80$15.20$14.80430373.45%-0.200.00-0.010.27100assumed standard contract2026-09-18T14:33:46
RKLB281215C00055000看涨 Call55.00$31.70$35.00$32.50816176.58%0.800.00-0.010.28100assumed standard contract2026-09-18T15:47:32
RKLB281215P00055000看跌 Put55.00$17.00$18.00$18.00581674.01%-0.230.00-0.010.29100assumed standard contract2026-09-18T10:16:11
RKLB281215C00060000看涨 Call60.00$29.90$32.00$30.801258873.85%0.770.00-0.010.30100assumed standard contract2026-09-18T15:42:24
RKLB281215P00060000看跌 Put60.00$20.25$21.15$20.35326674.64%-0.250.00-0.010.30100assumed standard contract2026-09-18T15:36:43
RKLB281215C00065000看涨 Call65.00$27.00$32.00$28.97174138574.04%0.750.00-0.010.31100assumed standard contract2026-09-18T14:47:17
RKLB281215P00065000看跌 Put65.00$22.50$26.30$23.80314576.34%-0.280.01-0.010.32100assumed standard contract2026-09-18T14:35:16
RKLB281215C00070000看涨 Call70.00$26.50$30.40$27.8416453675.12%0.730.00-0.010.33100assumed standard contract2026-09-18T13:03:02
RKLB281215P00070000看跌 Put70.00$24.50$29.50$26.50016174.19%-0.300.01-0.010.33100assumed standard contract2026-09-17T10:31:05
RKLB281215C00075000看涨 Call75.00$25.65$28.50$27.20257274.85%0.710.00-0.010.34100assumed standard contract2026-09-18T09:51:52
RKLB281215P00075000看跌 Put75.00$28.00$31.55$31.700168772.36%-0.330.01-0.020.34100assumed standard contract2026-09-14T09:55:54
RKLB281215C00080000看涨 Call80.00$23.10$28.00$25.10242473.91%0.690.01-0.010.35100assumed standard contract2026-09-18T14:05:46
RKLB281215P00080000看跌 Put80.00$32.00$34.60$35.00031672.45%-0.350.01-0.020.35100assumed standard contract2026-09-14T11:52:01
RKLB281215C00085000看涨 Call85.00$22.25$25.10$22.50029971.82%0.670.01-0.010.36100assumed standard contract2026-09-16T09:53:15
RKLB281215P00085000看跌 Put85.00$35.00$40.00$37.3026274.13%-0.380.01-0.020.36100assumed standard contract2026-09-18T15:50:00
RKLB281215C00090000看涨 Call90.00$22.25$25.10$23.50221874.75%0.650.01-0.010.36100assumed standard contract2026-09-18T10:02:06
RKLB281215P00090000看跌 Put90.00$39.00$43.50$42.07012874.27%-0.400.01-0.020.36100assumed standard contract2026-09-16T10:27:11
RKLB281215C00095000看涨 Call95.00$20.50$22.90$22.78118872.06%0.630.01-0.010.37100assumed standard contract2026-09-18T09:44:27
RKLB281215P00095000看跌 Put95.00$43.55$46.20$45.98012073.83%-0.430.01-0.020.36100assumed standard contract2026-09-11T12:57:15
RKLB281215C00100000看涨 Call100.00$20.50$22.30$21.25261273.75%0.610.01-0.010.37100assumed standard contract2026-09-18T14:27:15
RKLB281215P00100000看跌 Put100.00$46.50$50.15$49.2008372.70%-0.450.01-0.020.37100assumed standard contract2026-09-11T15:36:38
RKLB281215C00105000看涨 Call105.00$19.60$22.30$22.250120474.85%0.600.01-0.010.38100assumed standard contract2026-09-17T15:24:14
RKLB281215P00105000看跌 Put105.00$52.00$54.90$52.93111175.94%-0.470.01-0.020.37100assumed standard contract2026-09-18T12:26:59
RKLB281215C00110000看涨 Call110.00$17.20$22.00$20.10022073.44%0.580.01-0.020.38100assumed standard contract2026-09-11T13:27:13
RKLB281215P00110000看跌 Put110.00$54.50$59.00$58.8506174.02%-0.490.01-0.020.36100assumed standard contract2026-07-13T10:14:49
RKLB281215C00115000看涨 Call115.00$17.10$21.00$18.6017074.01%0.560.01-0.020.38100assumed standard contract2026-09-18T14:53:06
RKLB281215P00115000看跌 Put115.00$58.50$63.00$60.460573.83%-0.510.01-0.020.36100assumed standard contract2026-08-21T10:41:40
RKLB281215C00120000看涨 Call120.00$17.00$19.30$17.95680273.56%0.550.01-0.020.39100assumed standard contract2026-09-18T11:45:07
RKLB281215P00120000看跌 Put120.00$62.50$66.60$65.750972.91%-0.540.01-0.020.36100assumed standard contract2026-09-09T11:15:09
RKLB281215C00125000看涨 Call125.00$15.05$19.30$19.50049572.81%0.530.01-0.020.39100assumed standard contract2026-09-17T15:31:15
RKLB281215P00125000看跌 Put125.00$67.00$71.50$70.8501474.35%-0.560.01-0.020.36100assumed standard contract2026-09-03T11:03:37
RKLB281215C00130000看涨 Call130.00$14.50$19.30$16.77023973.77%0.520.01-0.020.39100assumed standard contract2026-09-15T14:37:14
RKLB281215P00130000看跌 Put130.00$71.00$76.00$75.350574.41%-0.580.01-0.020.35100assumed standard contract2026-08-06T10:05:42
RKLB281215C00135000看涨 Call135.00$14.30$18.50$16.5006274.06%0.510.01-0.020.39100assumed standard contract2026-09-11T13:24:31
RKLB281215P00135000看跌 Put135.00$75.50$80.35$79.700574.81%-0.600.01-0.020.34100assumed standard contract2026-09-10T09:35:08
RKLB281215C00140000看涨 Call140.00$14.30$18.00$17.05013974.90%0.490.01-0.020.39100assumed standard contract2026-09-17T13:41:32
RKLB281215P00140000看跌 Put140.00$80.00$84.50$86.020174.80%-0.620.01-0.020.34100assumed standard contract2026-07-20T14:28:17
RKLB281215C00145000看涨 Call145.00$14.30$16.05$15.00600236573.80%0.480.01-0.020.39100assumed standard contract2026-09-18T15:56:54
RKLB281215P00145000看跌 Put145.00$84.00$88.90$84.91012174.30%-0.630.01-0.020.33100assumed standard contract2026-09-17T09:51:57