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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RKLB251205C00045000 | 11/5 3:05 PM | 45.00 | 13.35 | 11.65 | 14.95 | -3.17 | -19.19% | 21 | 18 | 102.83% | Yes |
| RKLB251205C00048000 | 11/5 10:13 AM | 48.00 | 10.73 | 9.45 | 12.1 | -5.67 | -34.57% | 1 | 3 | 93.99% | Yes |
| RKLB251205C00050000 | 11/4 12:37 PM | 50.00 | 11.49 | 9.25 | 10.9 | 0.00 | 0.00% | 5 | 12 | 104.96% | Yes |
| RKLB251205C00052000 | 11/3 2:30 PM | 52.00 | 12.02 | 7.6 | 9.1 | 0.00 | 0.00% | 1 | 2 | 95.14% | Yes |
| RKLB251205C00054000 | 10/24 3:49 PM | 54.00 | 14.52 | 7.05 | 7.65 | 0.00 | 0.00% | 5 | 5 | 96.34% | Yes |
| RKLB251205C00055000 | 11/5 12:25 PM | 55.00 | 6.75 | 5.95 | 8.4 | -1.25 | -15.63% | 6 | 4 | 101.42% | Yes |
| RKLB251205C00056000 | 11/5 1:38 PM | 56.00 | 6.53 | 4.55 | 7 | -1.10 | -14.42% | 1441 | 7 | 86.74% | Yes |
| RKLB251205C00057000 | 11/5 2:19 PM | 57.00 | 6.25 | 5.7 | 6.6 | -1.17 | -15.77% | 59 | 14 | 99.56% | No |
| RKLB251205C00058000 | 11/5 2:53 PM | 58.00 | 5.62 | 3.5 | 7.65 | -0.93 | -14.20% | 15 | 21 | 97.12% | No |
| RKLB251205C00059000 | 11/5 2:55 PM | 59.00 | 5.45 | 3.35 | 6.8 | -0.50 | -8.40% | 20 | 15 | 95.46% | No |
| RKLB251205C00060000 | 11/5 3:59 PM | 60.00 | 4.80 | 4.75 | 5.05 | -0.40 | -7.69% | 228 | 44 | 98.51% | No |
| RKLB251205C00061000 | 11/5 1:16 PM | 61.00 | 4.60 | 4.1 | 5.1 | -0.40 | -8.00% | 1 | 29 | 99.27% | No |
| RKLB251205C00062000 | 11/5 11:38 AM | 62.00 | 4.30 | 2.15 | 4.65 | -1.25 | -22.52% | 2 | 33 | 85.40% | No |
| RKLB251205C00063000 | 11/5 12:07 PM | 63.00 | 3.80 | 2.3 | 4.65 | -0.95 | -20.00% | 15 | 39 | 91.41% | No |
| RKLB251205C00064000 | 11/5 1:06 PM | 64.00 | 3.77 | 1.65 | 5.75 | -0.19 | -4.80% | 13 | 42 | 99.66% | No |
| RKLB251205C00065000 | 11/5 12:58 PM | 65.00 | 3.53 | 3.1 | 4 | -0.41 | -10.41% | 28 | 91 | 101.66% | No |
| RKLB251205C00066000 | 11/4 12:37 PM | 66.00 | 4.08 | 1.35 | 3.9 | 0.00 | 0.00% | 5 | 19 | 90.23% | No |
| RKLB251205C00067000 | 11/5 3:01 PM | 67.00 | 3.05 | 2.68 | 3.3 | -1.85 | -37.76% | 1 | 5 | 100.54% | No |
| RKLB251205C00068000 | 11/5 12:43 PM | 68.00 | 2.75 | 1.33 | 3.4 | -0.65 | -19.12% | 1 | 25 | 93.31% | No |
| RKLB251205C00069000 | 11/5 1:45 PM | 69.00 | 2.86 | 2.22 | 3.2 | 0.01 | 0.35% | 8 | 11 | 103.20% | No |
| RKLB251205C00070000 | 11/5 3:08 PM | 70.00 | 2.45 | 2.11 | 2.65 | -0.40 | -14.04% | 90 | 37 | 100.73% | No |
| RKLB251205C00071000 | 11/5 2:00 PM | 71.00 | 2.29 | 0.45 | 3.85 | -0.93 | -28.88% | 40 | 27 | 99.78% | No |
| RKLB251205C00072000 | 11/5 1:57 PM | 72.00 | 2.08 | 1.71 | 2.29 | -1.57 | -43.01% | 18 | 43 | 100.10% | No |
| RKLB251205C00073000 | 11/5 12:52 PM | 73.00 | 1.86 | 1.69 | 2.28 | -0.53 | -22.18% | 7 | 25 | 102.93% | No |
| RKLB251205C00074000 | 11/4 11:24 AM | 74.00 | 2.49 | 0.55 | 3.9 | 0.00 | 0.00% | 28 | 27 | 110.79% | No |
| RKLB251205C00075000 | 11/5 2:34 PM | 75.00 | 1.85 | 0.98 | 2.09 | -0.05 | -2.63% | 20 | 35 | 99.32% | No |
| RKLB251205C00076000 | 10/30 10:29 AM | 76.00 | 4.25 | 1.01 | 3 | 0.00 | 0.00% | 5 | 5 | 112.31% | No |
| RKLB251205C00080000 | 11/5 3:36 PM | 80.00 | 1.33 | 0.59 | 1.53 | -0.39 | -22.67% | 10 | 32 | 100.73% | No |
| RKLB251205C00085000 | 11/5 10:23 AM | 85.00 | 1.20 | 0.66 | 1.9 | -0.08 | -6.25% | 5 | 18 | 118.21% | No |
| RKLB251205C00090000 | 11/5 2:16 PM | 90.00 | 0.77 | 0.6 | 0.9 | -0.25 | -24.51% | 88 | 138 | 112.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RKLB251205P00040000 | 11/5 3:00 PM | 40.00 | 0.56 | 0.5 | 0.69 | -0.09 | -13.85% | 15 | 78 | 93.41% | No |
| RKLB251205P00045000 | 11/5 3:21 PM | 45.00 | 1.40 | 1.2 | 1.71 | -0.24 | -14.63% | 46 | 234 | 92.53% | No |
| RKLB251205P00047000 | 11/5 11:04 AM | 47.00 | 2.12 | 1.35 | 2.2 | 0.29 | 15.85% | 2 | 27 | 88.04% | No |
| RKLB251205P00048000 | 11/5 1:36 PM | 48.00 | 2.55 | 0.74 | 3 | 0.36 | 16.44% | 2 | 25 | 83.94% | No |
| RKLB251205P00049000 | 11/5 12:28 PM | 49.00 | 2.68 | 1.4 | 4.55 | 0.33 | 14.04% | 23 | 24 | 99.46% | No |
| RKLB251205P00050000 | 11/5 3:16 PM | 50.00 | 2.90 | 2.64 | 3 | -0.10 | -3.33% | 33 | 215 | 89.70% | No |
| RKLB251205P00051000 | 11/4 2:38 PM | 51.00 | 3.11 | 1.45 | 4.4 | 0.00 | 0.00% | 1 | 26 | 84.79% | No |
| RKLB251205P00052000 | 11/5 3:48 PM | 52.00 | 3.10 | 2.95 | 4 | -0.40 | -11.43% | 2 | 58 | 87.35% | No |
| RKLB251205P00053000 | 11/5 2:18 PM | 53.00 | 4.10 | 4 | 4.55 | 0.05 | 1.23% | 6 | 204 | 93.41% | No |
| RKLB251205P00054000 | 11/5 1:08 PM | 54.00 | 4.83 | 4.35 | 5.4 | 0.28 | 6.15% | 10 | 36 | 95.46% | No |
| RKLB251205P00055000 | 11/5 1:25 PM | 55.00 | 5.20 | 3.8 | 5.25 | 0.34 | 7.00% | 8 | 272 | 81.88% | No |
| RKLB251205P00056000 | 11/5 3:12 PM | 56.00 | 5.40 | 5.35 | 6.3 | 0.23 | 4.45% | 19 | 117 | 94.14% | No |
| RKLB251205P00057000 | 11/5 3:01 PM | 57.00 | 6.13 | 4.2 | 7.3 | 0.07 | 1.16% | 2 | 20 | 84.33% | Yes |
| RKLB251205P00058000 | 11/4 1:48 PM | 58.00 | 6.40 | 6.6 | 8.1 | 0.00 | 0.00% | 9 | 38 | 100.15% | Yes |
| RKLB251205P00059000 | 11/5 12:21 PM | 59.00 | 7.63 | 6.9 | 7.85 | 0.57 | 8.07% | 3 | 12 | 91.14% | Yes |
| RKLB251205P00060000 | 11/5 2:12 PM | 60.00 | 7.98 | 7.15 | 8.5 | -0.16 | -1.97% | 12 | 55 | 88.33% | Yes |
| RKLB251205P00061000 | 11/3 3:49 PM | 61.00 | 6.91 | 8.2 | 9.2 | 0.00 | 0.00% | 4 | 18 | 91.75% | Yes |
| RKLB251205P00062000 | 11/5 10:54 AM | 62.00 | 9.90 | 9.2 | 10.5 | 2.70 | 37.50% | 1 | 5 | 99.24% | Yes |
| RKLB251205P00063000 | 11/4 9:41 AM | 63.00 | 9.60 | 9.65 | 10.55 | 0.00 | 0.00% | 5 | 15 | 92.14% | Yes |
| RKLB251205P00064000 | 11/5 3:01 PM | 64.00 | 10.80 | 10.15 | 11.45 | 0.30 | 2.86% | 1 | 3 | 91.85% | Yes |
| RKLB251205P00065000 | 11/5 3:42 PM | 65.00 | 11.72 | 11 | 12.1 | 0.80 | 7.33% | 20 | 20 | 92.04% | Yes |
| RKLB251205P00066000 | 10/30 11:02 AM | 66.00 | 9.25 | 11.75 | 13.75 | 0.00 | 0.00% | 13 | 20 | 99.56% | Yes |
| RKLB251205P00067000 | 10/28 2:50 PM | 67.00 | 9.40 | 12.55 | 14.55 | 0.00 | 0.00% | 0 | 2 | 100.20% | Yes |
| RKLB251205P00069000 | 10/28 2:16 PM | 69.00 | 10.10 | 14.05 | 15.9 | 0.00 | 0.00% | 0 | 1 | 97.51% | Yes |
| RKLB251205P00070000 | 11/5 12:02 PM | 70.00 | 15.85 | 13.65 | 17.75 | 3.35 | 26.80% | 60 | 1 | 95.85% | Yes |
| RKLB251205P00080000 | 10/28 2:22 PM | 80.00 | 18.15 | 22.75 | 25.95 | 0.00 | 0.00% | 0 | 2 | 92.29% | Yes |
| RKLB251205P00090000 | 10/31 2:50 PM | 90.00 | 29.57 | 32.8 | 35.15 | 0.00 | 0.00% | 5 | 5 | 97.85% | Yes |
