Explore strikes, OI, IV and strategy data for RKLB.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RKLB251107C00025000 | 11/5 10:20 AM | 25.00 | 30.59 | 30.1 | 33.55 | -2.18 | -6.65% | 1 | 12 | 677.34% | Yes |
| RKLB251107C00030000 | 11/4 2:17 PM | 30.00 | 27.82 | 25.15 | 28.25 | 0.00 | 0.00% | 2 | 16 | 503.13% | Yes |
| RKLB251107C00035000 | 11/3 2:30 PM | 35.00 | 25.62 | 20.1 | 22.6 | 0.00 | 0.00% | 8 | 126 | 568.36% | Yes |
| RKLB251107C00036000 | 11/4 3:04 PM | 36.00 | 21.84 | 19.15 | 21.35 | 0.00 | 0.00% | 108 | 51 | 505.08% | Yes |
| RKLB251107C00037000 | 11/5 2:46 PM | 37.00 | 19.38 | 18.25 | 20.45 | -1.42 | -6.83% | 5 | 186 | 495.70% | Yes |
| RKLB251107C00038000 | 11/5 2:46 PM | 38.00 | 18.39 | 17.3 | 19.5 | -1.42 | -7.17% | 5 | 31 | 478.52% | Yes |
| RKLB251107C00039000 | 11/5 2:06 PM | 39.00 | 17.06 | 15.55 | 18.6 | -2.51 | -12.83% | 3 | 66 | 467.97% | Yes |
| RKLB251107C00040000 | 11/3 1:47 PM | 40.00 | 20.60 | 15.1 | 17.4 | 0.00 | 0.00% | 144 | 225 | 418.36% | Yes |
| RKLB251107C00041000 | 11/5 3:57 PM | 41.00 | 15.90 | 14.2 | 17.5 | -1.06 | -6.25% | 7 | 31 | 313.67% | Yes |
| RKLB251107C00042000 | 11/5 3:57 PM | 42.00 | 14.81 | 13.2 | 16.5 | -1.07 | -6.74% | 9 | 20 | 294.92% | Yes |
| RKLB251107C00043000 | 11/5 2:44 PM | 43.00 | 13.40 | 11.55 | 15.5 | -0.30 | -2.19% | 8 | 32 | 203.52% | Yes |
| RKLB251107C00043500 | 11/5 2:44 PM | 43.50 | 12.84 | 11.1 | 15 | -0.37 | -2.80% | 9 | 10 | 203.91% | Yes |
| RKLB251107C00044000 | 11/5 2:52 PM | 44.00 | 12.38 | 10.6 | 14.5 | -4.08 | -24.79% | 8 | 5 | 196.88% | Yes |
| RKLB251107C00045000 | 11/5 3:56 PM | 45.00 | 11.76 | 10.15 | 13.55 | -1.18 | -9.12% | 9 | 96 | 239.84% | Yes |
| RKLB251107C00046000 | 11/5 11:37 AM | 46.00 | 10.23 | 8.6 | 12.25 | -1.71 | -14.32% | 40 | 48 | 106.25% | Yes |
| RKLB251107C00047000 | 11/5 12:18 PM | 47.00 | 8.86 | 7.55 | 10.7 | -3.56 | -28.66% | 5 | 91 | 296.68% | Yes |
| RKLB251107C00047500 | 11/5 12:18 PM | 47.50 | 8.55 | 7.05 | 10.95 | -4.48 | -34.38% | 5 | 2 | 132.03% | Yes |
| RKLB251107C00048000 | 11/5 2:53 PM | 48.00 | 8.58 | 7.2 | 10 | -2.15 | -20.04% | 2 | 106 | 148.83% | Yes |
| RKLB251107C00049000 | 11/5 12:39 PM | 49.00 | 7.60 | 5.65 | 9.55 | -1.41 | -15.65% | 13 | 99 | 133.59% | Yes |
| RKLB251107C00050000 | 11/5 3:41 PM | 50.00 | 6.85 | 4.65 | 6.85 | -1.13 | -14.16% | 47 | 186 | 151.76% | Yes |
| RKLB251107C00051000 | 11/5 2:05 PM | 51.00 | 5.56 | 4.3 | 7.55 | -5.51 | -49.77% | 12 | 66 | 141.99% | Yes |
| RKLB251107C00052000 | 11/5 12:31 PM | 52.00 | 4.60 | 3.6 | 6.65 | -2.86 | -38.34% | 5 | 200 | 141.31% | Yes |
| RKLB251107C00053000 | 11/5 10:31 AM | 53.00 | 3.75 | 2.38 | 5.55 | -1.10 | -22.68% | 36 | 124 | 108.20% | Yes |
| RKLB251107C00054000 | 11/5 2:30 PM | 54.00 | 3.65 | 2.82 | 5 | -0.35 | -8.75% | 14 | 101 | 154.49% | Yes |
| RKLB251107C00055000 | 11/5 3:40 PM | 55.00 | 2.55 | 1.12 | 3.75 | -0.77 | -23.19% | 232 | 283 | 98.93% | Yes |
| RKLB251107C00056000 | 11/5 3:59 PM | 56.00 | 2.20 | 1.05 | 2.2 | -0.46 | -17.29% | 215 | 330 | 84.67% | Yes |
| RKLB251107C00057000 | 11/5 3:52 PM | 57.00 | 1.30 | 1.3 | 1.8 | -0.87 | -40.09% | 743 | 516 | 108.98% | No |
| RKLB251107C00058000 | 11/5 3:59 PM | 58.00 | 1.00 | 0.9 | 1.1 | -0.51 | -33.77% | 699 | 502 | 99.02% | No |
| RKLB251107C00059000 | 11/5 3:56 PM | 59.00 | 0.65 | 0.65 | 0.84 | -0.51 | -43.97% | 230 | 356 | 102.15% | No |
| RKLB251107C00060000 | 11/5 3:58 PM | 60.00 | 0.47 | 0.45 | 0.54 | -0.42 | -47.19% | 19878 | 1506 | 100.39% | No |
| RKLB251107C00061000 | 11/5 3:59 PM | 61.00 | 0.35 | 0.31 | 0.42 | -0.35 | -50.00% | 571 | 627 | 103.91% | No |
| RKLB251107C00062000 | 11/5 3:39 PM | 62.00 | 0.25 | 0.14 | 0.35 | -0.26 | -50.98% | 773 | 1376 | 104.30% | No |
| RKLB251107C00063000 | 11/5 3:55 PM | 63.00 | 0.16 | 0.1 | 0.22 | -0.25 | -60.98% | 820 | 1139 | 104.69% | No |
| RKLB251107C00064000 | 11/5 3:55 PM | 64.00 | 0.14 | 0.12 | 0.14 | -0.25 | -64.10% | 15686 | 16228 | 110.16% | No |
| RKLB251107C00065000 | 11/5 3:57 PM | 65.00 | 0.11 | 0.11 | 0.13 | -0.17 | -60.71% | 962 | 2202 | 118.75% | No |
| RKLB251107C00066000 | 11/5 3:50 PM | 66.00 | 0.10 | 0.09 | 0.11 | -0.10 | -50.00% | 15606 | 17038 | 123.83% | No |
| RKLB251107C00066500 | 11/5 3:47 PM | 66.50 | 0.08 | 0.07 | 0.2 | -0.15 | -65.22% | 158 | 526 | 136.72% | No |
| RKLB251107C00067000 | 11/5 3:53 PM | 67.00 | 0.05 | 0.05 | 0.09 | -0.13 | -72.22% | 83 | 1097 | 125.00% | No |
| RKLB251107C00067500 | 11/5 3:45 PM | 67.50 | 0.09 | 0.07 | 0.17 | -0.08 | -47.06% | 21 | 324 | 142.97% | No |
| RKLB251107C00068000 | 11/5 3:56 PM | 68.00 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 105 | 843 | 132.03% | No |
| RKLB251107C00068500 | 11/5 3:22 PM | 68.50 | 0.07 | 0.01 | 0.12 | -0.07 | -50.00% | 20 | 147 | 135.94% | No |
| RKLB251107C00069000 | 11/5 3:30 PM | 69.00 | 0.06 | 0.05 | 0.1 | -0.06 | -50.00% | 77 | 474 | 143.75% | No |
| RKLB251107C00070000 | 11/5 3:43 PM | 70.00 | 0.05 | 0.05 | 0.07 | -0.04 | -44.44% | 698 | 3815 | 146.88% | No |
| RKLB251107C00071000 | 11/5 2:25 PM | 71.00 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 157 | 737 | 150.00% | No |
| RKLB251107C00072000 | 11/5 3:49 PM | 72.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 492 | 1135 | 150.00% | No |
| RKLB251107C00073000 | 11/5 3:36 PM | 73.00 | 0.03 | 0 | 0.04 | -0.05 | -62.50% | 28 | 1177 | 146.88% | No |
| RKLB251107C00074000 | 11/5 11:12 AM | 74.00 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 20 | 195 | 164.06% | No |
| RKLB251107C00075000 | 11/5 2:42 PM | 75.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 368 | 2784 | 174.22% | No |
| RKLB251107C00076000 | 11/5 12:15 PM | 76.00 | 0.02 | 0.01 | 0.21 | -0.09 | -81.82% | 15 | 537 | 210.94% | No |
| RKLB251107C00077000 | 11/5 11:06 AM | 77.00 | 0.02 | 0 | 0.03 | -0.03 | -60.00% | 4 | 659 | 165.63% | No |
| RKLB251107C00078000 | 11/5 3:13 PM | 78.00 | 0.01 | 0.01 | 0.09 | -0.02 | -66.67% | 17 | 104 | 200.00% | No |
| RKLB251107C00079000 | 11/5 12:16 PM | 79.00 | 0.02 | 0 | 0.29 | -0.05 | -71.43% | 1 | 195 | 243.75% | No |
| RKLB251107C00080000 | 11/5 2:29 PM | 80.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 86 | 1397 | 195.31% | No |
| RKLB251107C00081000 | 11/5 3:47 PM | 81.00 | 0.02 | 0.01 | 0.3 | -0.13 | -86.67% | 293 | 29 | 260.94% | No |
| RKLB251107C00082000 | 11/5 11:17 AM | 82.00 | 0.26 | 0 | 0.54 | -0.14 | -35.00% | 1 | 2 | 296.48% | No |
| RKLB251107C00085000 | 11/5 3:43 PM | 85.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 46 | 603 | 187.50% | No |
| RKLB251107C00086000 | 11/4 10:48 AM | 86.00 | 0.42 | 0 | 0.21 | 0.00 | 0.00% | 1 | 3 | 277.34% | No |
| RKLB251107C00087000 | 11/5 3:55 PM | 87.00 | 0.04 | 0 | 0.1 | -0.15 | -78.95% | 8 | 3 | 256.25% | No |
| RKLB251107C00090000 | 11/4 3:09 PM | 90.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 79 | 709 | 212.50% | No |
| RKLB251107C00093000 | 11/4 1:27 PM | 93.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 7 | 108 | 225.00% | No |
| RKLB251107C00095000 | 11/3 10:40 AM | 95.00 | 0.01 | 0 | 0.22 | 0.00 | 0.00% | 4 | 193 | 332.03% | No |
| RKLB251107C00100000 | 11/5 10:51 AM | 100.00 | 0.11 | 0 | 0.01 | 0.10 | 1000.00% | 14 | 1175 | 256.25% | No |
| RKLB251107C00105000 | 11/4 1:42 PM | 105.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 8 | 103 | 275.00% | No |
| RKLB251107C00110000 | 11/5 10:34 AM | 110.00 | 0.01 | 0 | 1.47 | 0.00 | 0.00% | 6 | 360 | 560.94% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RKLB251107P00025000 | 11/3 11:53 AM | 25.00 | 0.03 | 0 | 0.01 | 0.00 | 0.00% | 1 | 7 | 375.00% | No |
| RKLB251107P00030000 | 11/5 3:37 PM | 30.00 | 0.01 | 0 | 0.02 | -1.59 | -99.38% | 15 | 21 | 312.50% | No |
| RKLB251107P00035000 | 11/5 3:33 PM | 35.00 | 0.03 | 0 | 0.08 | 0.01 | 50.00% | 54 | 768 | 287.50% | No |
| RKLB251107P00036000 | 11/5 2:47 PM | 36.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 36 | 104 | 240.63% | No |
| RKLB251107P00037000 | 11/5 1:34 PM | 37.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 4 | 40 | 234.38% | No |
| RKLB251107P00038000 | 11/5 2:04 PM | 38.00 | 0.02 | 0.01 | 0.06 | -0.06 | -75.00% | 7 | 2235 | 237.50% | No |
| RKLB251107P00039000 | 11/5 3:09 PM | 39.00 | 0.07 | 0.01 | 0.23 | 0.04 | 133.33% | 6 | 134 | 271.09% | No |
| RKLB251107P00040000 | 11/5 2:26 PM | 40.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 5 | 660 | 195.31% | No |
| RKLB251107P00041000 | 11/5 1:41 PM | 41.00 | 0.06 | 0 | 0.25 | 0.00 | 0.00% | 12 | 625 | 240.63% | No |
| RKLB251107P00042000 | 11/5 3:57 PM | 42.00 | 0.16 | 0 | 0.31 | -0.02 | -11.11% | 6 | 233 | 234.77% | No |
| RKLB251107P00043000 | 11/5 3:57 PM | 43.00 | 0.12 | 0.01 | 0.23 | 0.07 | 140.00% | 8 | 4571 | 208.59% | No |
| RKLB251107P00043500 | 11/5 2:44 PM | 43.50 | 0.16 | 0 | 0.32 | 0.06 | 60.00% | 7 | 11 | 212.50% | No |
| RKLB251107P00044000 | 11/5 2:44 PM | 44.00 | 0.16 | 0 | 0.32 | -0.04 | -20.00% | 7 | 76 | 205.08% | No |
| RKLB251107P00044500 | 11/5 2:52 PM | 44.50 | 0.02 | 0 | 0.35 | -0.25 | -92.59% | 7 | 1 | 200.78% | No |
| RKLB251107P00045000 | 11/5 3:20 PM | 45.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 73 | 1322 | 134.38% | No |
| RKLB251107P00046000 | 11/5 3:56 PM | 46.00 | 0.05 | 0 | 0.29 | 0.04 | 400.00% | 14 | 119 | 171.09% | No |
| RKLB251107P00046500 | 11/5 11:37 AM | 46.50 | 0.17 | 0 | 0.19 | 0.10 | 142.86% | 2 | 2 | 150.39% | No |
| RKLB251107P00047000 | 11/5 1:57 PM | 47.00 | 0.05 | 0.02 | 0.07 | -0.03 | -37.50% | 12 | 439 | 125.78% | No |
| RKLB251107P00047500 | 11/5 12:18 PM | 47.50 | 0.13 | 0 | 0.77 | 0.06 | 85.71% | 5 | 5 | 189.45% | No |
| RKLB251107P00048000 | 11/5 3:42 PM | 48.00 | 0.05 | 0 | 0.31 | 0.04 | 400.00% | 45 | 157 | 143.75% | No |
| RKLB251107P00049000 | 11/5 3:45 PM | 49.00 | 0.07 | 0.07 | 0.15 | -0.06 | -46.15% | 19 | 244 | 119.53% | No |
| RKLB251107P00050000 | 11/5 3:42 PM | 50.00 | 0.10 | 0.09 | 0.13 | -0.10 | -50.00% | 196 | 1849 | 105.86% | No |
| RKLB251107P00051000 | 11/5 3:51 PM | 51.00 | 0.15 | 0.12 | 0.18 | -0.14 | -48.28% | 15193 | 15368 | 98.83% | No |
| RKLB251107P00052000 | 11/5 2:33 PM | 52.00 | 0.22 | 0.21 | 0.27 | -0.19 | -46.34% | 65 | 279 | 96.09% | No |
| RKLB251107P00053000 | 11/5 3:33 PM | 53.00 | 0.35 | 0.35 | 0.43 | -0.30 | -46.15% | 141 | 661 | 94.73% | No |
| RKLB251107P00054000 | 11/5 3:56 PM | 54.00 | 0.60 | 0.56 | 0.65 | -0.25 | -29.41% | 394 | 2260 | 93.16% | No |
| RKLB251107P00055000 | 11/5 3:51 PM | 55.00 | 0.97 | 0.87 | 1.06 | -0.30 | -23.62% | 617 | 2359 | 95.70% | No |
| RKLB251107P00056000 | 11/5 3:55 PM | 56.00 | 1.35 | 1.27 | 1.65 | -0.35 | -20.59% | 4503 | 17531 | 100.10% | No |
| RKLB251107P00057000 | 11/5 3:24 PM | 57.00 | 1.86 | 1.66 | 2.15 | -0.35 | -15.84% | 15406 | 15679 | 95.51% | Yes |
| RKLB251107P00058000 | 11/5 3:40 PM | 58.00 | 2.53 | 2.16 | 2.9 | -0.05 | -1.94% | 259 | 1203 | 95.90% | Yes |
| RKLB251107P00059000 | 11/5 3:48 PM | 59.00 | 3.37 | 2.8 | 3.4 | -0.13 | -3.71% | 105 | 2056 | 85.74% | Yes |
| RKLB251107P00060000 | 11/5 3:39 PM | 60.00 | 4.02 | 3.6 | 4.2 | -0.18 | -4.29% | 194 | 2167 | 85.16% | Yes |
| RKLB251107P00061000 | 11/5 1:57 PM | 61.00 | 4.50 | 4.45 | 5.25 | -0.59 | -11.59% | 61 | 1142 | 94.14% | Yes |
| RKLB251107P00062000 | 11/5 3:49 PM | 62.00 | 5.90 | 5.2 | 6.45 | 0.03 | 0.51% | 187 | 1055 | 104.30% | Yes |
| RKLB251107P00063000 | 11/5 3:14 PM | 63.00 | 6.68 | 5.9 | 8.45 | -0.17 | -2.48% | 48 | 420 | 153.42% | Yes |
| RKLB251107P00064000 | 11/5 2:16 PM | 64.00 | 7.63 | 6.85 | 8.35 | 0.29 | 3.95% | 115 | 496 | 79.69% | Yes |
| RKLB251107P00065000 | 11/5 3:42 PM | 65.00 | 8.63 | 8.25 | 10.55 | 0.43 | 5.24% | 113 | 911 | 200.98% | Yes |
| RKLB251107P00066000 | 11/5 3:53 PM | 66.00 | 9.65 | 9.15 | 10.35 | 0.63 | 6.98% | 5 | 148 | 138.28% | Yes |
| RKLB251107P00066500 | 11/4 11:23 AM | 66.50 | 8.17 | 9.25 | 11.45 | 0.00 | 0.00% | 1 | 78 | 159.57% | Yes |
| RKLB251107P00067000 | 11/5 10:20 AM | 67.00 | 12.60 | 8.8 | 11.95 | 2.50 | 24.75% | 16 | 526 | 273.73% | Yes |
| RKLB251107P00067500 | 11/5 9:57 AM | 67.50 | 11.34 | 9.4 | 13 | 4.45 | 64.59% | 1 | 16 | 142.97% | Yes |
| RKLB251107P00068000 | 11/5 3:46 PM | 68.00 | 12.05 | 10.65 | 13.55 | 3.64 | 43.28% | 11 | 73 | 208.01% | Yes |
| RKLB251107P00068500 | 10/30 11:39 AM | 68.50 | 6.50 | 10.15 | 13.4 | 0.00 | 0.00% | 4 | 17 | 289.45% | Yes |
| RKLB251107P00069000 | 11/4 3:27 PM | 69.00 | 11.78 | 10.55 | 14.5 | 0.00 | 0.00% | 26 | 35 | 342.97% | Yes |
| RKLB251107P00070000 | 11/5 3:48 PM | 70.00 | 14.00 | 11.5 | 14.9 | 0.85 | 6.46% | 20 | 246 | 308.30% | Yes |
| RKLB251107P00071000 | 11/5 3:27 PM | 71.00 | 14.48 | 12.5 | 15.35 | 5.55 | 62.15% | 7 | 27 | 268.75% | Yes |
| RKLB251107P00072000 | 10/31 3:49 PM | 72.00 | 10.18 | 13.85 | 17.5 | 0.00 | 0.00% | 2 | 46 | 175.00% | Yes |
| RKLB251107P00073000 | 10/31 12:56 PM | 73.00 | 12.00 | 14.55 | 18.5 | 0.00 | 0.00% | 1 | 85 | 393.55% | Yes |
| RKLB251107P00074000 | 10/17 9:54 AM | 74.00 | 11.25 | 15.65 | 19.5 | 0.00 | 0.00% | 2 | 4 | 405.37% | Yes |
| RKLB251107P00075000 | 10/20 3:57 PM | 75.00 | 10.55 | 16.75 | 19.9 | 0.00 | 0.00% | 10 | 16 | 365.63% | Yes |
| RKLB251107P00076000 | 10/17 9:54 AM | 76.00 | 12.60 | 17.6 | 21.5 | 0.00 | 0.00% | 1 | 1 | 428.13% | Yes |
| RKLB251107P00080000 | 11/5 3:26 PM | 80.00 | 23.67 | 21.55 | 25.45 | 7.71 | 48.31% | 2 | 2 | 466.21% | Yes |
| RKLB251107P00085000 | 10/31 2:50 PM | 85.00 | 23.45 | 26.8 | 30.45 | 0.00 | 0.00% | 5 | 0 | 240.63% | Yes |
| RKLB251107P00090000 | 10/15 12:13 PM | 90.00 | 23.20 | 31.5 | 35.45 | 0.00 | 0.00% | 0 | 0 | 557.62% | Yes |
