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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RKLB251128C00035000 | 10/22 9:44 AM | 35.00 | 28.65 | 19.7 | 23.7 | 0.00 | 0.00% | 0 | 0 | 116.80% | Yes |
| RKLB251128C00040000 | 10/24 10:47 AM | 40.00 | 24.94 | 14.95 | 18.9 | 0.00 | 0.00% | 5 | 4 | 102.15% | Yes |
| RKLB251128C00045000 | 11/5 2:54 PM | 45.00 | 13.07 | 11.55 | 14.65 | -3.83 | -22.66% | 5 | 31 | 112.01% | Yes |
| RKLB251128C00048000 | 10/31 1:04 PM | 48.00 | 15.46 | 10.05 | 11.1 | 0.00 | 0.00% | 2 | 2 | 102.69% | Yes |
| RKLB251128C00049000 | 10/29 10:55 AM | 49.00 | 17.52 | 8.2 | 9.85 | 0.00 | 0.00% | 1 | 1 | 82.57% | Yes |
| RKLB251128C00050000 | 11/3 10:55 AM | 50.00 | 12.50 | 8.75 | 9.75 | 0.00 | 0.00% | 10 | 33 | 102.66% | Yes |
| RKLB251128C00053000 | 11/5 11:59 AM | 53.00 | 6.92 | 5.3 | 9.2 | -1.56 | -18.40% | 4 | 14 | 98.24% | Yes |
| RKLB251128C00054000 | 11/5 1:10 PM | 54.00 | 6.88 | 5.3 | 7.3 | -3.95 | -36.47% | 8 | 12 | 90.58% | Yes |
| RKLB251128C00055000 | 11/5 2:39 PM | 55.00 | 6.50 | 5.9 | 6.8 | -3.10 | -32.29% | 32 | 73 | 100.86% | Yes |
| RKLB251128C00056000 | 11/5 11:08 AM | 56.00 | 5.70 | 3.65 | 6.35 | -0.55 | -8.80% | 4 | 133 | 85.21% | Yes |
| RKLB251128C00057000 | 11/5 3:51 PM | 57.00 | 5.80 | 4.9 | 6 | -0.84 | -12.65% | 39 | 27 | 101.27% | No |
| RKLB251128C00058000 | 11/5 12:20 PM | 58.00 | 4.70 | 4.4 | 5.4 | -0.78 | -14.23% | 6 | 59 | 98.97% | No |
| RKLB251128C00059000 | 11/4 9:47 AM | 59.00 | 6.21 | 4.25 | 4.9 | 0.00 | 0.00% | 1 | 65 | 100.17% | No |
| RKLB251128C00060000 | 11/5 3:30 PM | 60.00 | 4.00 | 3.85 | 4.25 | -0.32 | -7.41% | 32 | 4095 | 97.36% | No |
| RKLB251128C00061000 | 11/5 11:09 AM | 61.00 | 3.62 | 3.5 | 3.9 | -0.93 | -20.44% | 8 | 26 | 97.22% | No |
| RKLB251128C00062000 | 11/5 2:06 PM | 62.00 | 3.60 | 3.2 | 3.55 | -0.47 | -11.55% | 8 | 252 | 97.07% | No |
| RKLB251128C00063000 | 11/5 1:49 PM | 63.00 | 3.30 | 2.98 | 3.25 | -0.50 | -13.16% | 46 | 757 | 97.73% | No |
| RKLB251128C00064000 | 11/5 1:35 PM | 64.00 | 2.89 | 2.72 | 2.99 | -1.28 | -30.70% | 50 | 147 | 97.95% | No |
| RKLB251128C00065000 | 11/5 1:32 PM | 65.00 | 2.78 | 2.48 | 2.75 | -0.37 | -11.75% | 34 | 334 | 98.19% | No |
| RKLB251128C00066000 | 11/5 3:54 PM | 66.00 | 2.40 | 2.25 | 2.5 | -2.45 | -50.52% | 47 | 823 | 98.07% | No |
| RKLB251128C00067000 | 11/5 3:33 PM | 67.00 | 2.25 | 1.74 | 2.36 | -0.55 | -19.64% | 34 | 535 | 95.75% | No |
| RKLB251128C00068000 | 11/5 3:30 PM | 68.00 | 2.05 | 1.87 | 2.14 | -0.45 | -18.00% | 1955 | 1602 | 98.97% | No |
| RKLB251128C00069000 | 11/5 3:35 PM | 69.00 | 1.87 | 0.86 | 2.14 | -0.58 | -23.67% | 49 | 224 | 91.55% | No |
| RKLB251128C00070000 | 11/5 3:39 PM | 70.00 | 1.77 | 1.63 | 1.82 | -0.28 | -13.66% | 164 | 745 | 100.64% | No |
| RKLB251128C00071000 | 11/5 1:44 PM | 71.00 | 1.70 | 0.33 | 2.02 | -0.28 | -14.14% | 5 | 75 | 90.72% | No |
| RKLB251128C00072000 | 11/5 11:59 AM | 72.00 | 1.61 | 1.34 | 1.56 | -0.19 | -10.56% | 1 | 159 | 101.27% | No |
| RKLB251128C00073000 | 11/5 2:46 PM | 73.00 | 1.50 | 1.03 | 1.68 | -0.24 | -13.79% | 3 | 62 | 102.25% | No |
| RKLB251128C00074000 | 11/5 3:37 PM | 74.00 | 1.30 | 1.19 | 1.34 | -0.35 | -21.21% | 5 | 39 | 103.13% | No |
| RKLB251128C00075000 | 11/5 1:12 PM | 75.00 | 1.23 | 1.01 | 1.61 | -0.17 | -12.14% | 171 | 221 | 107.57% | No |
| RKLB251128C00076000 | 11/4 10:55 AM | 76.00 | 1.70 | 0.87 | 1.48 | 0.00 | 0.00% | 30 | 62 | 106.89% | No |
| RKLB251128C00077000 | 11/5 9:31 AM | 77.00 | 1.25 | 0.78 | 1.33 | -1.25 | -50.00% | 7 | 49 | 106.35% | No |
| RKLB251128C00078000 | 11/5 10:01 AM | 78.00 | 1.14 | 0 | 2 | -0.86 | -43.00% | 16 | 17 | 107.57% | No |
| RKLB251128C00079000 | 11/4 10:51 AM | 79.00 | 1.36 | 0.55 | 1.2 | 0.00 | 0.00% | 15 | 36 | 106.35% | No |
| RKLB251128C00080000 | 11/5 2:31 PM | 80.00 | 0.92 | 0.8 | 0.98 | -0.27 | -22.69% | 13 | 165 | 109.52% | No |
| RKLB251128C00085000 | 11/5 3:21 PM | 85.00 | 0.57 | 0.5 | 1.93 | -0.21 | -26.92% | 48 | 149 | 133.01% | No |
| RKLB251128C00090000 | 11/5 1:19 PM | 90.00 | 0.47 | 0.41 | 1.14 | -0.15 | -24.19% | 12 | 246 | 129.49% | No |
| RKLB251128C00095000 | 11/5 1:42 PM | 95.00 | 0.39 | 0 | 0.62 | -0.08 | -17.02% | 2 | 110 | 116.02% | No |
| RKLB251128C00100000 | 11/4 10:41 AM | 100.00 | 0.45 | 0.08 | 0.45 | 0.00 | 0.00% | 1 | 193 | 121.29% | No |
| RKLB251128C00105000 | 11/4 10:54 AM | 105.00 | 0.26 | 0.02 | 0.75 | 0.00 | 0.00% | 40 | 52 | 138.09% | No |
| RKLB251128C00110000 | 11/5 10:32 AM | 110.00 | 0.20 | 0.02 | 0.39 | 0.00 | 0.00% | 5 | 277 | 131.45% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RKLB251128P00035000 | 11/5 10:02 AM | 35.00 | 0.44 | 0 | 0.31 | 0.24 | 120.00% | 20 | 48 | 104.30% | No |
| RKLB251128P00040000 | 11/5 10:40 AM | 40.00 | 0.41 | 0.25 | 0.61 | 0.00 | 0.00% | 3 | 132 | 98.14% | No |
| RKLB251128P00045000 | 11/5 3:49 PM | 45.00 | 1.02 | 0.67 | 1.42 | -0.13 | -11.30% | 40 | 1271 | 93.31% | No |
| RKLB251128P00047000 | 11/5 11:32 AM | 47.00 | 1.59 | 1.27 | 1.55 | 0.07 | 4.61% | 25 | 149 | 91.02% | No |
| RKLB251128P00048000 | 11/5 2:52 PM | 48.00 | 1.70 | 1.67 | 1.82 | 0.42 | 32.81% | 12 | 83 | 92.82% | No |
| RKLB251128P00049000 | 11/5 1:12 PM | 49.00 | 1.97 | 1.87 | 2.13 | -0.25 | -11.26% | 3 | 20 | 91.85% | No |
| RKLB251128P00050000 | 11/5 3:50 PM | 50.00 | 2.36 | 2.2 | 2.44 | -0.14 | -5.60% | 408 | 2515 | 91.75% | No |
| RKLB251128P00051000 | 11/5 12:03 PM | 51.00 | 2.85 | 2.55 | 2.82 | 0.12 | 4.40% | 14 | 63 | 91.89% | No |
| RKLB251128P00052000 | 11/5 3:49 PM | 52.00 | 3.08 | 2.94 | 3.25 | 0.18 | 6.21% | 10 | 167 | 92.31% | No |
| RKLB251128P00053000 | 11/5 3:37 PM | 53.00 | 3.52 | 3.35 | 4 | -0.05 | -1.40% | 10 | 152 | 95.31% | No |
| RKLB251128P00054000 | 11/5 9:44 AM | 54.00 | 4.70 | 3.7 | 4.3 | 0.50 | 11.90% | 3 | 50 | 92.82% | No |
| RKLB251128P00055000 | 11/5 3:49 PM | 55.00 | 4.45 | 4.3 | 4.65 | -0.18 | -3.89% | 13 | 2336 | 92.58% | No |
| RKLB251128P00056000 | 11/5 12:13 PM | 56.00 | 5.26 | 4.8 | 5.15 | 0.36 | 7.35% | 37 | 123 | 92.29% | No |
| RKLB251128P00057000 | 11/5 3:58 PM | 57.00 | 5.50 | 5.5 | 6.2 | -0.18 | -3.17% | 22 | 71 | 98.07% | Yes |
| RKLB251128P00058000 | 11/5 12:21 PM | 58.00 | 6.30 | 4.1 | 6.55 | 0.23 | 3.79% | 4 | 1004 | 78.52% | Yes |
| RKLB251128P00059000 | 11/5 12:21 PM | 59.00 | 6.90 | 5.65 | 7.45 | 0.35 | 5.34% | 7 | 49 | 89.45% | Yes |
| RKLB251128P00060000 | 11/5 2:15 PM | 60.00 | 7.20 | 7.25 | 7.85 | -0.13 | -1.77% | 24 | 494 | 95.95% | Yes |
| RKLB251128P00061000 | 11/5 12:21 PM | 61.00 | 8.20 | 6 | 8.75 | 0.39 | 4.99% | 25 | 199 | 80.76% | Yes |
| RKLB251128P00062000 | 11/5 1:49 PM | 62.00 | 8.65 | 7.4 | 10.45 | -0.18 | -2.04% | 8 | 45 | 96.53% | Yes |
| RKLB251128P00063000 | 11/4 2:25 PM | 63.00 | 8.75 | 7.85 | 10.75 | 0.00 | 0.00% | 1 | 18 | 90.28% | Yes |
| RKLB251128P00064000 | 11/5 10:37 AM | 64.00 | 10.99 | 9 | 11.55 | 1.59 | 16.91% | 2 | 61 | 94.92% | Yes |
| RKLB251128P00065000 | 11/4 2:02 PM | 65.00 | 10.20 | 9.35 | 12.35 | 0.00 | 0.00% | 3 | 58 | 91.38% | Yes |
| RKLB251128P00066000 | 11/4 2:11 PM | 66.00 | 11.20 | 11.2 | 12.15 | 0.00 | 0.00% | 2 | 11 | 92.36% | Yes |
| RKLB251128P00067000 | 10/28 2:52 PM | 67.00 | 8.85 | 12.3 | 12.9 | 0.00 | 0.00% | 2 | 236 | 95.12% | Yes |
| RKLB251128P00068000 | 11/4 12:13 PM | 68.00 | 12.55 | 13.1 | 14.75 | 0.00 | 0.00% | 1 | 62 | 106.18% | Yes |
| RKLB251128P00069000 | 11/3 9:46 AM | 69.00 | 10.30 | 13.15 | 14.7 | 0.00 | 0.00% | 1 | 444 | 87.84% | Yes |
| RKLB251128P00070000 | 11/4 9:41 AM | 70.00 | 14.65 | 14.05 | 16.6 | 0.00 | 0.00% | 3 | 39 | 101.07% | Yes |
| RKLB251128P00071000 | 10/30 10:14 AM | 71.00 | 11.78 | 15.3 | 16.55 | 0.00 | 0.00% | 1 | 8 | 95.12% | Yes |
| RKLB251128P00072000 | 10/31 9:46 AM | 72.00 | 13.97 | 15.55 | 18.3 | 0.00 | 0.00% | 4 | 9 | 98.58% | Yes |
| RKLB251128P00074000 | 10/14 10:42 AM | 74.00 | 13.81 | 17.9 | 19 | 0.00 | 0.00% | 0 | 10 | 91.75% | Yes |
| RKLB251128P00075000 | 11/5 11:11 AM | 75.00 | 20.20 | 17.45 | 21.2 | 8.20 | 68.33% | 2 | 2 | 90.72% | Yes |
| RKLB251128P00076000 | 10/10 10:59 AM | 76.00 | 14.00 | 19.5 | 20.95 | 0.00 | 0.00% | 0 | 0 | 90.04% | Yes |
| RKLB251128P00077000 | 10/28 9:52 AM | 77.00 | 14.00 | 19.65 | 21.8 | 0.00 | 0.00% | 0 | 1 | 67.58% | Yes |
| RKLB251128P00085000 | 10/29 3:13 PM | 85.00 | 20.60 | 26.9 | 30.5 | 0.00 | 0.00% | 30 | 30 | 81.64% | Yes |
| RKLB251128P00090000 | 10/15 11:37 AM | 90.00 | 24.00 | 33 | 35.2 | 0.00 | 0.00% | 0 | 9 | 118.26% | Yes |
| RKLB251128P00095000 | 10/15 10:38 AM | 95.00 | 25.95 | 37 | 40.75 | 0.00 | 0.00% | 0 | 30 | 115.04% | Yes |
