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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RKLB251114C00025000 | 10/22 12:22 PM | 25.00 | 33.70 | 30.15 | 33.55 | 0.00 | 0.00% | 3 | 2 | 323.44% | Yes |
| RKLB251114C00030000 | 11/4 11:58 AM | 30.00 | 26.07 | 25.15 | 27.45 | -2.58 | -9.01% | 1 | 229 | 321.88% | Yes |
| RKLB251114C00035000 | 11/4 11:58 AM | 35.00 | 23.70 | 20.3 | 23.6 | 0.00 | 0.00% | 3 | 35 | 215.23% | Yes |
| RKLB251114C00038000 | 11/5 12:59 PM | 38.00 | 19.00 | 17.25 | 20.4 | -5.21 | -21.52% | 6 | 48 | 172.85% | Yes |
| RKLB251114C00040000 | 11/5 3:12 PM | 40.00 | 16.48 | 15.45 | 17.75 | -2.56 | -13.45% | 2 | 48 | 129.49% | Yes |
| RKLB251114C00041000 | 11/5 3:12 PM | 41.00 | 15.54 | 13.8 | 17 | -2.56 | -14.14% | 3 | 3 | 219.92% | Yes |
| RKLB251114C00043000 | 11/4 12:10 PM | 43.00 | 15.00 | 12.65 | 15.85 | 0.00 | 0.00% | 3 | 6 | 157.23% | Yes |
| RKLB251114C00044000 | 11/5 11:07 AM | 44.00 | 12.38 | 11 | 14.75 | -17.62 | -58.73% | 1 | 1 | 123.44% | Yes |
| RKLB251114C00045000 | 11/3 9:30 AM | 45.00 | 18.49 | 10.6 | 14 | 0.00 | 0.00% | 1 | 10 | 140.53% | Yes |
| RKLB251114C00046000 | 11/4 2:20 PM | 46.00 | 12.47 | 9.7 | 13 | 0.00 | 0.00% | 1 | 9 | 133.40% | Yes |
| RKLB251114C00047000 | 11/5 3:00 PM | 47.00 | 10.51 | 9.35 | 12.15 | -5.07 | -32.54% | 3 | 29 | 141.99% | Yes |
| RKLB251114C00048000 | 10/9 2:10 PM | 48.00 | 21.35 | 8.05 | 10.8 | 0.00 | 0.00% | 2 | 0 | 117.48% | Yes |
| RKLB251114C00049000 | 11/5 2:53 PM | 49.00 | 8.67 | 7.2 | 9.7 | -1.38 | -13.73% | 2 | 308 | 108.79% | Yes |
| RKLB251114C00050000 | 11/5 1:31 PM | 50.00 | 7.90 | 7.7 | 9.1 | -1.10 | -12.22% | 10 | 60 | 134.72% | Yes |
| RKLB251114C00051000 | 11/5 2:53 PM | 51.00 | 7.28 | 6.55 | 9.15 | -2.30 | -24.01% | 2 | 13 | 138.48% | Yes |
| RKLB251114C00052000 | 11/4 10:46 AM | 52.00 | 8.99 | 6.25 | 7.55 | 0.00 | 0.00% | 2 | 47 | 127.98% | Yes |
| RKLB251114C00053000 | 11/5 3:40 PM | 53.00 | 6.10 | 4 | 7.15 | -2.16 | -26.15% | 4 | 33 | 105.47% | Yes |
| RKLB251114C00054000 | 11/4 11:14 AM | 54.00 | 6.87 | 5.1 | 6.15 | 0.00 | 0.00% | 3 | 34 | 124.76% | Yes |
| RKLB251114C00055000 | 11/5 2:22 PM | 55.00 | 5.20 | 4.45 | 5.45 | -0.17 | -3.17% | 299 | 125 | 120.61% | Yes |
| RKLB251114C00056000 | 11/5 3:48 PM | 56.00 | 4.30 | 3.95 | 5 | -0.92 | -17.62% | 205 | 15 | 121.19% | Yes |
| RKLB251114C00057000 | 11/5 3:50 PM | 57.00 | 3.85 | 3.75 | 4.35 | -0.65 | -14.44% | 276 | 73 | 122.17% | No |
| RKLB251114C00058000 | 11/5 2:55 PM | 58.00 | 3.55 | 3.25 | 4.35 | -0.50 | -12.35% | 169 | 47 | 127.05% | No |
| RKLB251114C00059000 | 11/5 3:49 PM | 59.00 | 3.05 | 2.82 | 3.45 | -0.75 | -19.74% | 34 | 76 | 119.19% | No |
| RKLB251114C00060000 | 11/5 3:58 PM | 60.00 | 2.70 | 2.66 | 2.88 | -0.49 | -15.36% | 404 | 580 | 118.85% | No |
| RKLB251114C00061000 | 11/5 3:31 PM | 61.00 | 2.42 | 2.2 | 2.92 | -0.57 | -19.06% | 15117 | 136 | 122.12% | No |
| RKLB251114C00062000 | 11/5 3:31 PM | 62.00 | 2.11 | 2 | 2.38 | -0.42 | -16.60% | 78 | 215 | 119.78% | No |
| RKLB251114C00063000 | 11/5 3:49 PM | 63.00 | 1.88 | 1.71 | 2.25 | -0.53 | -21.99% | 623 | 772 | 121.39% | No |
| RKLB251114C00064000 | 11/5 3:59 PM | 64.00 | 1.72 | 1.65 | 1.83 | -0.38 | -18.10% | 233 | 1048 | 121.29% | No |
| RKLB251114C00065000 | 11/5 3:50 PM | 65.00 | 1.49 | 1.45 | 1.68 | -0.41 | -21.58% | 1210 | 1421 | 122.66% | No |
| RKLB251114C00066000 | 11/5 3:48 PM | 66.00 | 1.38 | 1.09 | 1.69 | -0.42 | -23.33% | 162 | 504 | 123.24% | No |
| RKLB251114C00066500 | 11/5 3:08 PM | 66.50 | 1.31 | 1.15 | 2.17 | -0.41 | -23.84% | 15 | 76 | 136.23% | No |
| RKLB251114C00067000 | 11/5 3:05 PM | 67.00 | 1.25 | 0.65 | 1.62 | -0.40 | -24.24% | 107 | 427 | 120.02% | No |
| RKLB251114C00067500 | 11/5 10:23 AM | 67.50 | 1.16 | 0.78 | 1.75 | -0.50 | -30.12% | 19 | 210 | 128.22% | No |
| RKLB251114C00068000 | 11/5 3:50 PM | 68.00 | 1.12 | 0.99 | 1.4 | -0.30 | -21.13% | 112 | 416 | 128.52% | No |
| RKLB251114C00068500 | 11/5 2:27 PM | 68.50 | 1.19 | 0.44 | 1.25 | -0.21 | -15.00% | 3 | 102 | 116.70% | No |
| RKLB251114C00069000 | 11/5 3:52 PM | 69.00 | 1.03 | 0.63 | 1.38 | -0.41 | -28.47% | 53 | 250 | 126.56% | No |
| RKLB251114C00070000 | 11/5 3:42 PM | 70.00 | 0.91 | 0.83 | 0.94 | -0.21 | -18.75% | 593 | 1606 | 126.86% | No |
| RKLB251114C00071000 | 11/5 3:58 PM | 71.00 | 0.78 | 0.71 | 0.9 | -0.31 | -28.44% | 11 | 101 | 128.32% | No |
| RKLB251114C00072000 | 11/5 3:07 PM | 72.00 | 0.75 | 0.2 | 1 | -0.22 | -22.68% | 40 | 200 | 122.75% | No |
| RKLB251114C00073000 | 11/5 2:28 PM | 73.00 | 0.68 | 0.4 | 1.18 | -0.26 | -27.66% | 64 | 152 | 137.79% | No |
| RKLB251114C00074000 | 11/5 12:59 PM | 74.00 | 0.63 | 0.4 | 0.76 | -0.21 | -25.00% | 13 | 143 | 131.06% | No |
| RKLB251114C00075000 | 11/5 3:54 PM | 75.00 | 0.52 | 0.52 | 0.65 | -0.18 | -25.71% | 216 | 1086 | 135.84% | No |
| RKLB251114C00076000 | 11/5 3:52 PM | 76.00 | 0.50 | 0.12 | 1.1 | -0.67 | -57.26% | 176 | 75 | 141.80% | No |
| RKLB251114C00077000 | 11/5 3:41 PM | 77.00 | 0.21 | 0.22 | 1.15 | -0.49 | -70.00% | 3 | 41 | 150.68% | No |
| RKLB251114C00078000 | 11/5 2:13 PM | 78.00 | 0.57 | 0.29 | 0.65 | 0.01 | 1.79% | 1 | 227 | 141.21% | No |
| RKLB251114C00079000 | 11/4 1:32 PM | 79.00 | 0.52 | 0.1 | 0.79 | 0.00 | 0.00% | 271 | 535 | 143.56% | No |
| RKLB251114C00080000 | 11/5 3:36 PM | 80.00 | 0.37 | 0.35 | 0.42 | -0.08 | -17.78% | 65 | 619 | 142.77% | No |
| RKLB251114C00085000 | 11/5 1:48 PM | 85.00 | 0.24 | 0.24 | 0.4 | -0.09 | -27.27% | 29 | 2282 | 155.08% | No |
| RKLB251114C00090000 | 11/5 2:20 PM | 90.00 | 0.25 | 0.12 | 0.35 | 0.02 | 8.70% | 56 | 356 | 162.11% | No |
| RKLB251114C00093000 | 11/3 11:27 AM | 93.00 | 0.30 | 0.1 | 0.32 | 0.00 | 0.00% | 40 | 73 | 167.58% | No |
| RKLB251114C00095000 | 11/4 1:35 PM | 95.00 | 0.22 | 0.07 | 0.22 | 0.00 | 0.00% | 1 | 163 | 163.28% | No |
| RKLB251114C00100000 | 11/5 3:27 PM | 100.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 18 | 280 | 166.80% | No |
| RKLB251114C00105000 | 10/20 12:45 PM | 105.00 | 1.12 | 0 | 0.75 | 0.00 | 0.00% | 4 | 30 | 219.73% | No |
| RKLB251114C00110000 | 11/5 3:02 PM | 110.00 | 0.18 | 0.02 | 0.2 | 0.10 | 125.00% | 15 | 635 | 191.80% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RKLB251114P00030000 | 11/3 10:14 AM | 30.00 | 0.05 | 0 | 0.42 | 0.00 | 0.00% | 20 | 10 | 224.61% | No |
| RKLB251114P00038000 | 11/5 3:21 PM | 38.00 | 0.10 | 0 | 0.2 | 0.00 | 0.00% | 8 | 12 | 131.25% | No |
| RKLB251114P00039000 | 11/3 3:11 PM | 39.00 | 0.10 | 0 | 0.95 | 0.00 | 0.00% | 26 | 60 | 170.12% | No |
| RKLB251114P00040000 | 11/5 3:40 PM | 40.00 | 0.13 | 0.11 | 0.2 | 0.03 | 30.00% | 291 | 146 | 125.78% | No |
| RKLB251114P00041000 | 11/5 12:58 PM | 41.00 | 0.18 | 0.05 | 0.25 | -0.05 | -21.74% | 24 | 127 | 117.58% | No |
| RKLB251114P00042000 | 11/5 11:28 AM | 42.00 | 0.29 | 0.2 | 0.5 | 0.12 | 70.59% | 19 | 305 | 132.03% | No |
| RKLB251114P00043000 | 11/5 1:05 PM | 43.00 | 0.35 | 0.03 | 0.45 | 0.04 | 12.90% | 5 | 75 | 113.28% | No |
| RKLB251114P00044000 | 11/5 3:46 PM | 44.00 | 0.40 | 0.12 | 0.5 | 0.03 | 8.11% | 16 | 80 | 111.91% | No |
| RKLB251114P00045000 | 11/5 3:47 PM | 45.00 | 0.45 | 0.18 | 0.49 | -0.05 | -10.00% | 15102 | 214 | 105.96% | No |
| RKLB251114P00046000 | 11/5 11:31 AM | 46.00 | 0.68 | 0.45 | 1.4 | 0.08 | 13.33% | 2 | 225 | 133.20% | No |
| RKLB251114P00047000 | 11/5 3:25 PM | 47.00 | 0.70 | 0.45 | 0.8 | -0.10 | -12.50% | 63 | 123 | 108.01% | No |
| RKLB251114P00048000 | 11/5 3:44 PM | 48.00 | 0.91 | 0.73 | 1 | -0.13 | -12.50% | 91 | 480 | 111.04% | No |
| RKLB251114P00049000 | 11/5 3:55 PM | 49.00 | 1.26 | 0.89 | 1.38 | 0.05 | 4.13% | 55 | 108 | 113.23% | No |
| RKLB251114P00050000 | 11/5 3:58 PM | 50.00 | 1.34 | 1.25 | 1.48 | -0.30 | -18.29% | 376 | 778 | 112.11% | No |
| RKLB251114P00051000 | 11/5 3:19 PM | 51.00 | 1.68 | 1.56 | 1.79 | -0.13 | -7.18% | 15057 | 307 | 112.70% | No |
| RKLB251114P00052000 | 11/5 3:04 PM | 52.00 | 1.98 | 1.76 | 2.07 | -0.37 | -15.74% | 74 | 611 | 109.57% | No |
| RKLB251114P00053000 | 11/5 3:42 PM | 53.00 | 2.40 | 2.3 | 2.38 | -0.08 | -3.23% | 86 | 267 | 111.28% | No |
| RKLB251114P00054000 | 11/5 2:30 PM | 54.00 | 2.60 | 2.56 | 2.83 | -0.55 | -17.46% | 60 | 272 | 109.52% | No |
| RKLB251114P00055000 | 11/5 2:57 PM | 55.00 | 3.18 | 2.98 | 3.3 | -0.27 | -7.83% | 273 | 783 | 109.28% | No |
| RKLB251114P00056000 | 11/5 3:40 PM | 56.00 | 3.78 | 3.5 | 4.25 | -0.32 | -7.80% | 128 | 349 | 116.06% | No |
| RKLB251114P00057000 | 11/5 2:36 PM | 57.00 | 4.27 | 4.05 | 4.5 | 0.00 | 0.00% | 56 | 211 | 112.11% | Yes |
| RKLB251114P00058000 | 11/5 2:52 PM | 58.00 | 4.80 | 4.65 | 5.1 | 0.15 | 3.23% | 43 | 308 | 112.79% | Yes |
| RKLB251114P00059000 | 11/5 1:45 PM | 59.00 | 5.58 | 4.3 | 6.15 | 0.18 | 3.33% | 32 | 139 | 105.18% | Yes |
| RKLB251114P00060000 | 11/5 3:39 PM | 60.00 | 6.29 | 5.95 | 6.75 | -0.21 | -3.23% | 123 | 810 | 118.85% | Yes |
| RKLB251114P00061000 | 11/5 12:12 PM | 61.00 | 7.26 | 5.65 | 7.45 | 0.26 | 3.71% | 27 | 274 | 104.39% | Yes |
| RKLB251114P00062000 | 11/5 3:40 PM | 62.00 | 7.53 | 7.45 | 7.85 | 0.08 | 1.07% | 23 | 177 | 116.06% | Yes |
| RKLB251114P00063000 | 11/5 2:37 PM | 63.00 | 7.95 | 7.85 | 9.4 | 0.13 | 1.66% | 21 | 122 | 123.49% | Yes |
| RKLB251114P00064000 | 11/5 2:16 PM | 64.00 | 9.28 | 8.4 | 9.85 | 0.26 | 2.88% | 32 | 174 | 114.75% | Yes |
| RKLB251114P00065000 | 11/5 3:19 PM | 65.00 | 10.03 | 9.75 | 10.95 | 1.06 | 11.82% | 95 | 277 | 129.64% | Yes |
| RKLB251114P00066000 | 11/5 9:57 AM | 66.00 | 11.58 | 9.8 | 11.9 | 1.23 | 11.88% | 2 | 83 | 118.85% | Yes |
| RKLB251114P00066500 | 11/3 3:03 PM | 66.50 | 8.24 | 10.1 | 12.75 | 0.00 | 0.00% | 3 | 9 | 124.90% | Yes |
| RKLB251114P00067000 | 11/5 3:46 PM | 67.00 | 12.10 | 11.35 | 12.9 | 3.51 | 40.86% | 12 | 64 | 135.45% | Yes |
| RKLB251114P00068000 | 11/4 3:27 PM | 68.00 | 11.80 | 11 | 14.05 | 0.00 | 0.00% | 5 | 126 | 118.26% | Yes |
| RKLB251114P00068500 | 11/5 3:48 PM | 68.50 | 13.25 | 12 | 14.25 | 1.40 | 11.81% | 1 | 5 | 125.39% | Yes |
| RKLB251114P00069000 | 11/5 11:06 AM | 69.00 | 14.15 | 12.55 | 14.9 | 2.70 | 23.58% | 8 | 46 | 132.42% | Yes |
| RKLB251114P00070000 | 11/5 3:48 PM | 70.00 | 14.78 | 13.9 | 15.7 | 0.76 | 5.42% | 16 | 114 | 141.31% | Yes |
| RKLB251114P00071000 | 11/3 10:40 AM | 71.00 | 12.75 | 13.6 | 16.7 | 0.00 | 0.00% | 1 | 9 | 116.21% | Yes |
| RKLB251114P00072000 | 11/3 2:25 PM | 72.00 | 12.50 | 15.15 | 17.6 | 0.00 | 0.00% | 35 | 122 | 133.01% | Yes |
| RKLB251114P00073000 | 10/28 12:30 PM | 73.00 | 10.45 | 15.55 | 18.55 | 0.00 | 0.00% | 2 | 2 | 119.73% | Yes |
| RKLB251114P00075000 | 10/31 2:01 PM | 75.00 | 15.36 | 17.4 | 20.05 | 0.00 | 0.00% | 5 | 23 | 100.59% | Yes |
| RKLB251114P00076000 | 10/27 1:12 PM | 76.00 | 12.75 | 18.15 | 21.95 | 0.00 | 0.00% | 1 | 1 | 132.91% | Yes |
| RKLB251114P00080000 | 10/31 1:59 PM | 80.00 | 19.66 | 22.25 | 25.85 | 0.00 | 0.00% | 1 | 8 | 149.22% | Yes |
| RKLB251114P00085000 | 11/3 1:05 PM | 85.00 | 24.20 | 27.65 | 30.55 | 0.00 | 0.00% | 15 | 10 | 171.78% | Yes |
| RKLB251114P00090000 | 11/3 1:05 PM | 90.00 | 28.90 | 31.7 | 35.6 | 0.00 | 0.00% | 30 | 30 | 134.38% | Yes |
