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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RKLB251121C00025000 | 11/4 3:13 PM | 25.00 | 32.88 | 30.25 | 32.5 | 0.00 | 0.00% | 4 | 27 | 302.54% | Yes |
| RKLB251121C00030000 | 11/3 12:44 PM | 30.00 | 30.48 | 25.3 | 27.6 | 0.00 | 0.00% | 1 | 56 | 125.78% | Yes |
| RKLB251121C00035000 | 10/31 3:51 PM | 35.00 | 27.63 | 20.3 | 23 | 0.00 | 0.00% | 74 | 168 | 134.57% | Yes |
| RKLB251121C00039000 | 11/4 3:08 PM | 39.00 | 17.39 | 16.4 | 19.45 | -1.56 | -8.23% | 1 | 13 | 129.59% | Yes |
| RKLB251121C00040000 | 11/3 12:50 PM | 40.00 | 21.60 | 15.65 | 17.75 | 0.00 | 0.00% | 18 | 292 | 106.45% | Yes |
| RKLB251121C00041000 | 10/27 3:18 PM | 41.00 | 25.37 | 14.8 | 17.2 | 0.00 | 0.00% | 1 | 3 | 119.92% | Yes |
| RKLB251121C00042000 | 11/3 9:42 AM | 42.00 | 20.48 | 13.65 | 16.2 | 0.00 | 0.00% | 5 | 64 | 108.69% | Yes |
| RKLB251121C00043000 | 11/4 3:41 PM | 43.00 | 15.00 | 12.65 | 14.95 | 0.00 | 0.00% | 1 | 256 | 94.63% | Yes |
| RKLB251121C00044000 | 11/4 2:52 PM | 44.00 | 13.50 | 12.15 | 15.25 | 0.00 | 0.00% | 1 | 76 | 128.47% | Yes |
| RKLB251121C00045000 | 11/5 2:54 PM | 45.00 | 12.77 | 12.05 | 13.45 | -1.55 | -10.82% | 16 | 217 | 122.31% | Yes |
| RKLB251121C00046000 | 11/5 10:13 AM | 46.00 | 11.23 | 11.3 | 12.4 | -7.17 | -38.97% | 1 | 280 | 117.77% | Yes |
| RKLB251121C00047000 | 11/5 3:30 PM | 47.00 | 10.55 | 9.55 | 11.55 | -6.71 | -38.88% | 3 | 303 | 99.80% | Yes |
| RKLB251121C00048000 | 11/5 12:16 PM | 48.00 | 9.55 | 9.4 | 10.65 | -1.23 | -11.41% | 5 | 382 | 107.13% | Yes |
| RKLB251121C00049000 | 11/5 1:02 PM | 49.00 | 9.70 | 8 | 10.05 | -0.15 | -1.52% | 1 | 614 | 99.02% | Yes |
| RKLB251121C00050000 | 11/5 1:56 PM | 50.00 | 8.85 | 8.15 | 9.2 | -0.10 | -1.12% | 47 | 2335 | 108.30% | Yes |
| RKLB251121C00055000 | 11/5 2:20 PM | 55.00 | 5.50 | 5.3 | 5.85 | -0.55 | -9.09% | 273 | 1447 | 104.05% | Yes |
| RKLB251121C00056000 | 11/5 2:29 PM | 56.00 | 5.47 | 3.85 | 5.55 | -0.63 | -10.33% | 86 | 58 | 95.70% | Yes |
| RKLB251121C00057000 | 11/5 3:15 PM | 57.00 | 4.70 | 4 | 5.2 | -0.45 | -8.74% | 82 | 36 | 103.32% | No |
| RKLB251121C00058000 | 11/5 2:53 PM | 58.00 | 4.31 | 4 | 4.5 | -0.66 | -13.28% | 78 | 46 | 104.86% | No |
| RKLB251121C00059000 | 11/5 3:00 PM | 59.00 | 4.20 | 2.63 | 4.8 | -0.85 | -16.83% | 7 | 120 | 101.81% | No |
| RKLB251121C00060000 | 11/5 3:46 PM | 60.00 | 3.40 | 3.4 | 3.6 | -0.57 | -14.36% | 369 | 1633 | 104.93% | No |
| RKLB251121C00061000 | 11/5 3:53 PM | 61.00 | 3.14 | 2.93 | 3.25 | -0.64 | -16.93% | 9 | 89 | 103.30% | No |
| RKLB251121C00062000 | 11/5 3:30 PM | 62.00 | 2.84 | 2.65 | 2.92 | -0.61 | -17.68% | 62 | 442 | 103.32% | No |
| RKLB251121C00063000 | 11/5 3:56 PM | 63.00 | 2.39 | 2.37 | 2.66 | -0.74 | -23.64% | 14 | 266 | 103.56% | No |
| RKLB251121C00064000 | 11/5 3:45 PM | 64.00 | 2.38 | 2.2 | 2.41 | -0.57 | -19.32% | 98 | 246 | 104.69% | No |
| RKLB251121C00065000 | 11/5 3:59 PM | 65.00 | 1.92 | 1.93 | 2.19 | -0.61 | -24.11% | 192 | 5079 | 104.44% | No |
| RKLB251121C00066000 | 11/5 3:47 PM | 66.00 | 1.94 | 1.54 | 2.03 | -0.65 | -25.10% | 21 | 252 | 102.88% | No |
| RKLB251121C00066500 | 11/5 2:52 PM | 66.50 | 2.01 | 1.75 | 1.9 | -1.04 | -34.10% | 8 | 162 | 106.49% | No |
| RKLB251121C00067000 | 11/5 3:51 PM | 67.00 | 1.74 | 1.55 | 1.82 | -0.42 | -19.44% | 23 | 379 | 105.37% | No |
| RKLB251121C00067500 | 11/5 2:26 PM | 67.50 | 1.90 | 1.51 | 1.74 | -0.40 | -17.39% | 20 | 530 | 106.20% | No |
| RKLB251121C00068000 | 11/5 2:34 PM | 68.00 | 1.75 | 1.14 | 1.7 | -0.13 | -6.91% | 17 | 282 | 102.93% | No |
| RKLB251121C00068500 | 11/5 2:27 PM | 68.50 | 1.88 | 1.05 | 1.62 | -0.60 | -24.19% | 2 | 50 | 102.78% | No |
| RKLB251121C00069000 | 11/5 1:49 PM | 69.00 | 1.55 | 0.65 | 1.76 | -0.33 | -17.55% | 20 | 345 | 101.17% | No |
| RKLB251121C00070000 | 11/5 3:59 PM | 70.00 | 1.38 | 1.3 | 1.38 | -0.21 | -13.21% | 516 | 4432 | 109.57% | No |
| RKLB251121C00071000 | 11/5 11:52 AM | 71.00 | 1.25 | 0.74 | 1.31 | -0.31 | -19.87% | 12 | 140 | 103.91% | No |
| RKLB251121C00072000 | 11/5 12:54 PM | 72.00 | 1.24 | 1 | 1.17 | -0.27 | -17.88% | 6 | 81 | 109.91% | No |
| RKLB251121C00073000 | 11/5 10:48 AM | 73.00 | 1.08 | 0.81 | 1.34 | -0.61 | -36.09% | 1 | 174 | 113.48% | No |
| RKLB251121C00074000 | 11/4 10:01 AM | 74.00 | 1.71 | 0.75 | 1.55 | 0.00 | 0.00% | 10 | 142 | 119.87% | No |
| RKLB251121C00075000 | 11/5 3:54 PM | 75.00 | 0.88 | 0.84 | 0.95 | -0.11 | -11.11% | 276 | 4876 | 114.55% | No |
| RKLB251121C00076000 | 11/5 1:46 PM | 76.00 | 0.88 | 0.33 | 1.33 | -0.28 | -24.14% | 9 | 114 | 115.63% | No |
| RKLB251121C00077000 | 11/4 10:46 AM | 77.00 | 1.32 | 0.58 | 1.03 | 0.00 | 0.00% | 15 | 26 | 118.02% | No |
| RKLB251121C00078000 | 11/4 3:17 PM | 78.00 | 0.92 | 0.52 | 0.9 | 0.00 | 0.00% | 5 | 103 | 117.38% | No |
| RKLB251121C00079000 | 10/31 1:14 PM | 79.00 | 1.56 | 0.4 | 1.15 | 0.00 | 0.00% | 1 | 45 | 123.34% | No |
| RKLB251121C00080000 | 11/5 3:58 PM | 80.00 | 0.60 | 0.55 | 0.75 | -0.18 | -23.08% | 108 | 3050 | 121.00% | No |
| RKLB251121C00085000 | 11/5 3:10 PM | 85.00 | 0.52 | 0.25 | 0.65 | -0.06 | -10.34% | 95 | 1025 | 124.81% | No |
| RKLB251121C00090000 | 11/5 3:26 PM | 90.00 | 0.33 | 0.3 | 0.75 | -0.12 | -26.67% | 57 | 1027 | 142.09% | No |
| RKLB251121C00095000 | 11/5 2:52 PM | 95.00 | 0.27 | 0.22 | 0.49 | -0.03 | -10.00% | 97 | 2911 | 142.58% | No |
| RKLB251121C00100000 | 11/5 12:09 PM | 100.00 | 0.19 | 0.13 | 0.58 | -0.11 | -36.67% | 4 | 1624 | 153.32% | No |
| RKLB251121C00105000 | 11/4 2:21 PM | 105.00 | 0.31 | 0.01 | 0.75 | 0.00 | 0.00% | 11 | 189 | 165.23% | No |
| RKLB251121C00110000 | 11/5 12:48 PM | 110.00 | 0.11 | 0.09 | 0.19 | -0.05 | -31.25% | 17 | 1444 | 148.83% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RKLB251121P00025000 | 10/22 11:21 AM | 25.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 1 | 6 | 235.74% | No |
| RKLB251121P00030000 | 11/5 3:51 PM | 30.00 | 0.02 | 0 | 0.1 | -0.05 | -71.43% | 398 | 723 | 134.38% | No |
| RKLB251121P00035000 | 11/5 12:13 PM | 35.00 | 0.14 | 0.05 | 0.2 | -0.01 | -6.67% | 11 | 4032 | 120.31% | No |
| RKLB251121P00039000 | 11/5 11:05 AM | 39.00 | 0.36 | 0.15 | 0.6 | 0.05 | 16.13% | 1 | 481 | 120.51% | No |
| RKLB251121P00040000 | 11/5 3:24 PM | 40.00 | 0.30 | 0.23 | 0.36 | -0.04 | -11.76% | 159 | 3183 | 107.72% | No |
| RKLB251121P00041000 | 11/4 10:38 AM | 41.00 | 0.54 | 0.21 | 0.98 | 0.00 | 0.00% | 5 | 125 | 120.70% | No |
| RKLB251121P00042000 | 11/5 9:46 AM | 42.00 | 0.60 | 0.3 | 0.74 | 0.12 | 25.00% | 1 | 148 | 109.57% | No |
| RKLB251121P00043000 | 11/5 2:31 PM | 43.00 | 0.50 | 0.27 | 1.03 | -0.17 | -25.37% | 16 | 199 | 109.47% | No |
| RKLB251121P00044000 | 11/5 12:52 PM | 44.00 | 0.84 | 0.56 | 0.94 | -2.05 | -70.93% | 3 | 973 | 107.13% | No |
| RKLB251121P00045000 | 11/5 3:04 PM | 45.00 | 0.81 | 0.62 | 0.85 | -0.05 | -5.81% | 261 | 2753 | 99.32% | No |
| RKLB251121P00046000 | 11/4 3:52 PM | 46.00 | 1.06 | 0.82 | 1 | 0.00 | 0.00% | 5 | 269 | 99.32% | No |
| RKLB251121P00047000 | 11/5 3:20 PM | 47.00 | 1.13 | 1.13 | 1.23 | -0.01 | -0.88% | 14 | 243 | 101.56% | No |
| RKLB251121P00048000 | 11/5 3:44 PM | 48.00 | 1.40 | 1.34 | 1.44 | 0.01 | 0.72% | 41 | 430 | 100.59% | No |
| RKLB251121P00049000 | 11/5 3:36 PM | 49.00 | 1.65 | 1.41 | 1.73 | -0.08 | -4.62% | 28 | 322 | 98.00% | No |
| RKLB251121P00050000 | 11/5 3:57 PM | 50.00 | 1.95 | 1.8 | 2 | -0.26 | -11.76% | 367 | 2907 | 98.88% | No |
| RKLB251121P00055000 | 11/5 3:52 PM | 55.00 | 3.95 | 3.9 | 4.35 | -0.25 | -5.95% | 301 | 1729 | 103.42% | No |
| RKLB251121P00056000 | 11/5 2:06 PM | 56.00 | 4.40 | 4.25 | 5.05 | -0.05 | -1.12% | 92 | 151 | 103.66% | No |
| RKLB251121P00057000 | 11/5 2:37 PM | 57.00 | 4.85 | 4.9 | 5.2 | -0.55 | -10.19% | 43 | 129 | 100.56% | Yes |
| RKLB251121P00058000 | 11/5 1:03 PM | 58.00 | 5.60 | 5.4 | 5.75 | -0.10 | -1.75% | 11 | 601 | 99.46% | Yes |
| RKLB251121P00059000 | 11/5 1:56 PM | 59.00 | 6.20 | 5 | 7.7 | 0.25 | 4.20% | 23 | 298 | 102.98% | Yes |
| RKLB251121P00060000 | 11/5 2:04 PM | 60.00 | 6.81 | 6.65 | 7.25 | -0.39 | -5.42% | 138 | 2270 | 102.15% | Yes |
| RKLB251121P00061000 | 11/5 11:25 AM | 61.00 | 7.97 | 6.45 | 8.1 | 0.87 | 12.25% | 11 | 109 | 94.58% | Yes |
| RKLB251121P00062000 | 11/5 3:40 PM | 62.00 | 8.18 | 8.05 | 8.4 | -0.16 | -1.92% | 29 | 252 | 100.20% | Yes |
| RKLB251121P00063000 | 11/5 3:10 PM | 63.00 | 9.15 | 8.3 | 10.7 | 0.45 | 5.17% | 3 | 73 | 112.79% | Yes |
| RKLB251121P00064000 | 11/4 2:49 PM | 64.00 | 9.65 | 8.8 | 11.15 | 0.00 | 0.00% | 97 | 155 | 106.79% | Yes |
| RKLB251121P00065000 | 11/5 2:44 PM | 65.00 | 10.26 | 10.2 | 10.9 | 0.06 | 0.59% | 31 | 2621 | 102.25% | Yes |
| RKLB251121P00066000 | 11/5 2:00 PM | 66.00 | 11.36 | 10.55 | 11.75 | 0.11 | 0.98% | 6 | 46 | 97.27% | Yes |
| RKLB251121P00066500 | 11/5 10:45 AM | 66.50 | 12.50 | 11.45 | 12.05 | 5.71 | 84.09% | 1 | 36 | 102.44% | Yes |
| RKLB251121P00067000 | 11/3 3:34 PM | 67.00 | 9.84 | 11.4 | 13.85 | 0.00 | 0.00% | 1 | 70 | 114.70% | Yes |
| RKLB251121P00067500 | 10/29 11:45 AM | 67.50 | 7.44 | 11.95 | 14.2 | 0.00 | 0.00% | 1 | 10 | 115.92% | Yes |
| RKLB251121P00068000 | 11/3 12:46 PM | 68.00 | 10.50 | 12.2 | 13.4 | 0.00 | 0.00% | 3 | 31 | 97.17% | Yes |
| RKLB251121P00068500 | 10/31 3:15 PM | 68.50 | 10.05 | 12 | 15 | 0.00 | 0.00% | 9 | 22 | 105.23% | Yes |
| RKLB251121P00069000 | 10/29 3:01 PM | 69.00 | 8.70 | 13.4 | 15.45 | 0.00 | 0.00% | 1 | 10 | 119.29% | Yes |
| RKLB251121P00070000 | 11/5 2:44 PM | 70.00 | 14.24 | 12.8 | 15.75 | 3.59 | 33.71% | 108 | 938 | 88.28% | Yes |
| RKLB251121P00071000 | 11/5 3:27 PM | 71.00 | 15.60 | 14.85 | 16.05 | 2.15 | 15.99% | 1 | 10 | 98.63% | Yes |
| RKLB251121P00072000 | 11/3 11:09 AM | 72.00 | 14.27 | 15.2 | 18.05 | 0.00 | 0.00% | 5 | 104 | 108.59% | Yes |
| RKLB251121P00073000 | 10/31 2:19 PM | 73.00 | 14.13 | 17.05 | 18.95 | 0.00 | 0.00% | 1 | 6 | 124.61% | Yes |
| RKLB251121P00074000 | 10/20 2:09 PM | 74.00 | 11.55 | 16.8 | 18.95 | 0.00 | 0.00% | 0 | 3 | 83.59% | Yes |
| RKLB251121P00075000 | 11/4 11:04 AM | 75.00 | 17.15 | 17.4 | 20.8 | 0.00 | 0.00% | 50 | 241 | 98.93% | Yes |
| RKLB251121P00076000 | 10/20 11:53 AM | 76.00 | 12.55 | 18.55 | 21.7 | 0.00 | 0.00% | 0 | 2 | 103.42% | Yes |
| RKLB251121P00080000 | 11/5 3:26 PM | 80.00 | 24.13 | 22.6 | 25.2 | 0.33 | 1.39% | 2 | 24 | 103.03% | Yes |
| RKLB251121P00085000 | 10/17 3:59 PM | 85.00 | 22.10 | 26.95 | 30.8 | 0.00 | 0.00% | 1 | 7 | 114.45% | Yes |
| RKLB251121P00090000 | 10/15 3:31 PM | 90.00 | 23.85 | 32.8 | 35.15 | 0.00 | 0.00% | 31 | 181 | 133.98% | Yes |
| RKLB251121P00095000 | 11/4 11:04 AM | 95.00 | 35.95 | 37.7 | 40.05 | 0.00 | 0.00% | 20 | 123 | 137.89% | Yes |
| RKLB251121P00105000 | 10/27 2:37 PM | 105.00 | 39.00 | 46.5 | 50.55 | 0.00 | 0.00% | 3 | 3 | 239.99% | Yes |
| RKLB251121P00110000 | 10/22 11:45 AM | 110.00 | 49.80 | 52.65 | 54.95 | 0.00 | 0.00% | 45 | 35 | 159.38% | Yes |
