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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RKLB260417C00025000 | 11/4 2:53 PM | 25.00 | 33.95 | 31.6 | 34.2 | 0.00 | 0.00% | 25 | 127 | 103.71% | Yes |
| RKLB260417C00030000 | 11/5 9:47 AM | 30.00 | 28.50 | 28.5 | 30.1 | -2.30 | -7.47% | 5 | 184 | 106.27% | Yes |
| RKLB260417C00035000 | 11/4 3:39 PM | 35.00 | 26.10 | 25 | 26.25 | 0.00 | 0.00% | 6 | 167 | 102.22% | Yes |
| RKLB260417C00036000 | 11/5 2:45 PM | 36.00 | 25.34 | 22.75 | 26.7 | -8.56 | -25.25% | 1 | 19 | 99.27% | Yes |
| RKLB260417C00037000 | 11/5 12:47 PM | 37.00 | 24.20 | 23.55 | 24.35 | -8.78 | -26.62% | 1 | 563 | 97.69% | Yes |
| RKLB260417C00038000 | 10/29 2:31 PM | 38.00 | 31.98 | 21.95 | 24.35 | 0.00 | 0.00% | 1 | 92 | 95.83% | Yes |
| RKLB260417C00039000 | 11/4 2:04 PM | 39.00 | 23.00 | 22.15 | 23.3 | 0.00 | 0.00% | 1 | 118 | 97.64% | Yes |
| RKLB260417C00040000 | 11/5 2:04 PM | 40.00 | 22.40 | 21.7 | 22.95 | 0.10 | 0.45% | 28 | 916 | 99.44% | Yes |
| RKLB260417C00041000 | 10/27 3:28 PM | 41.00 | 29.21 | 20.1 | 23.55 | 0.00 | 0.00% | 20 | 108 | 100.05% | Yes |
| RKLB260417C00042000 | 11/5 1:57 PM | 42.00 | 21.13 | 20.6 | 21.9 | -7.87 | -27.14% | 3 | 72 | 99.82% | Yes |
| RKLB260417C00043000 | 10/27 1:43 PM | 43.00 | 28.55 | 19.95 | 21.35 | 0.00 | 0.00% | 4 | 103 | 99.27% | Yes |
| RKLB260417C00044000 | 11/5 11:59 AM | 44.00 | 19.52 | 19.45 | 20.75 | -2.18 | -10.05% | 1 | 122 | 99.04% | Yes |
| RKLB260417C00045000 | 11/5 2:52 PM | 45.00 | 19.40 | 18.25 | 19.75 | -1.10 | -5.37% | 10 | 1564 | 94.13% | Yes |
| RKLB260417C00046000 | 11/5 12:08 PM | 46.00 | 18.45 | 18.35 | 19.65 | -8.81 | -32.32% | 2 | 268 | 98.29% | Yes |
| RKLB260417C00047000 | 11/5 11:05 AM | 47.00 | 18.34 | 17.8 | 19.15 | -0.46 | -2.45% | 4 | 385 | 97.99% | Yes |
| RKLB260417C00048000 | 11/5 11:36 AM | 48.00 | 17.67 | 17.3 | 19.8 | -2.03 | -10.30% | 1 | 681 | 102.30% | Yes |
| RKLB260417C00049000 | 11/5 3:46 PM | 49.00 | 17.34 | 16.6 | 17.45 | -0.55 | -3.07% | 5 | 457 | 94.03% | Yes |
| RKLB260417C00050000 | 11/5 3:42 PM | 50.00 | 16.90 | 16 | 17.75 | -0.40 | -2.31% | 58 | 1897 | 96.36% | Yes |
| RKLB260417C00055000 | 11/5 3:52 PM | 55.00 | 14.65 | 13.45 | 15.8 | -0.45 | -2.98% | 112 | 1760 | 95.19% | Yes |
| RKLB260417C00060000 | 11/5 3:09 PM | 60.00 | 12.85 | 12.55 | 13.15 | -0.19 | -1.46% | 328 | 7257 | 95.51% | No |
| RKLB260417C00065000 | 11/5 3:56 PM | 65.00 | 11.37 | 11 | 11.5 | -0.13 | -1.13% | 104 | 2464 | 95.37% | No |
| RKLB260417C00070000 | 11/5 3:52 PM | 70.00 | 10.00 | 9.9 | 10.2 | -0.18 | -1.77% | 566 | 8409 | 96.52% | No |
| RKLB260417C00075000 | 11/5 3:36 PM | 75.00 | 8.85 | 8.75 | 9.1 | 0.05 | 0.57% | 81 | 973 | 96.98% | No |
| RKLB260417C00080000 | 11/5 3:38 PM | 80.00 | 7.70 | 7.7 | 8.1 | -0.50 | -6.10% | 582 | 2249 | 97.08% | No |
| RKLB260417C00085000 | 11/5 3:43 PM | 85.00 | 7.10 | 5.65 | 7.25 | -0.45 | -5.96% | 66 | 415 | 93.29% | No |
| RKLB260417C00090000 | 11/5 2:58 PM | 90.00 | 6.42 | 6 | 6.5 | -0.13 | -1.98% | 320 | 2754 | 97.45% | No |
| RKLB260417C00095000 | 11/5 3:32 PM | 95.00 | 5.76 | 5.5 | 6.05 | -0.64 | -10.00% | 25 | 228 | 99.08% | No |
| RKLB260417C00100000 | 11/5 3:47 PM | 100.00 | 5.20 | 5.1 | 5.35 | -0.10 | -1.89% | 1156 | 11146 | 99.61% | No |
| RKLB260417C00105000 | 11/5 3:46 PM | 105.00 | 4.71 | 4.1 | 4.85 | -0.74 | -13.58% | 37 | 93 | 97.99% | No |
| RKLB260417C00110000 | 11/5 3:46 PM | 110.00 | 4.32 | 4.05 | 4.45 | -0.08 | -1.82% | 49 | 2009 | 100.07% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RKLB260417P00025000 | 11/5 12:07 PM | 25.00 | 0.99 | 0.93 | 1.32 | -0.05 | -4.81% | 42 | 254 | 95.85% | No |
| RKLB260417P00030000 | 11/4 9:30 AM | 30.00 | 1.97 | 1.68 | 1.97 | 0.00 | 0.00% | 20 | 837 | 90.11% | No |
| RKLB260417P00035000 | 11/5 2:20 PM | 35.00 | 3.10 | 3 | 3.35 | -0.05 | -1.59% | 48 | 442 | 90.16% | No |
| RKLB260417P00036000 | 11/4 11:46 AM | 36.00 | 3.35 | 3.25 | 3.95 | 0.00 | 0.00% | 65 | 482 | 91.36% | No |
| RKLB260417P00037000 | 11/5 10:47 AM | 37.00 | 3.95 | 3.6 | 3.95 | 0.20 | 5.33% | 12 | 991 | 89.53% | No |
| RKLB260417P00038000 | 11/5 11:39 AM | 38.00 | 4.26 | 3.95 | 4.6 | 1.26 | 42.00% | 1 | 265 | 91.11% | No |
| RKLB260417P00039000 | 11/5 3:32 PM | 39.00 | 4.45 | 4.25 | 4.75 | 0.10 | 2.30% | 12 | 15 | 89.61% | No |
| RKLB260417P00040000 | 11/5 12:59 PM | 40.00 | 4.95 | 4.5 | 5.25 | 0.20 | 4.21% | 85 | 708 | 89.53% | No |
| RKLB260417P00041000 | 10/31 10:08 AM | 41.00 | 4.60 | 4.95 | 5.95 | 0.00 | 0.00% | 5 | 208 | 91.17% | No |
| RKLB260417P00042000 | 11/5 9:43 AM | 42.00 | 5.92 | 4.8 | 6 | 0.76 | 14.73% | 2 | 135 | 86.89% | No |
| RKLB260417P00043000 | 11/5 11:19 AM | 43.00 | 6.30 | 5.8 | 6.8 | 0.45 | 7.69% | 2 | 146 | 91.11% | No |
| RKLB260417P00044000 | 11/4 1:02 PM | 44.00 | 6.25 | 6.25 | 6.75 | 0.00 | 0.00% | 4 | 1560 | 88.97% | No |
| RKLB260417P00045000 | 11/5 1:37 PM | 45.00 | 6.95 | 6.75 | 7.2 | 0.10 | 1.46% | 45 | 437 | 89.09% | No |
| RKLB260417P00046000 | 11/4 10:10 AM | 46.00 | 7.00 | 7.2 | 8.25 | 0.00 | 0.00% | 1 | 340 | 91.33% | No |
| RKLB260417P00047000 | 11/5 10:05 AM | 47.00 | 8.35 | 7.65 | 9.6 | 0.76 | 10.01% | 2 | 246 | 94.57% | No |
| RKLB260417P00048000 | 11/5 11:10 AM | 48.00 | 8.65 | 8.15 | 8.6 | 0.50 | 6.13% | 78 | 236 | 88.56% | No |
| RKLB260417P00049000 | 11/5 10:47 AM | 49.00 | 9.10 | 8.65 | 9.1 | 0.79 | 9.51% | 5 | 1626 | 88.44% | No |
| RKLB260417P00050000 | 11/5 3:57 PM | 50.00 | 9.33 | 9.2 | 9.6 | -0.07 | -0.74% | 20 | 877 | 88.40% | No |
| RKLB260417P00055000 | 11/5 3:57 PM | 55.00 | 12.40 | 12.05 | 12.4 | 0.05 | 0.40% | 63 | 501 | 88.28% | No |
| RKLB260417P00060000 | 11/5 11:45 AM | 60.00 | 15.54 | 14.95 | 15.5 | 0.39 | 2.57% | 7 | 1228 | 87.34% | Yes |
| RKLB260417P00065000 | 11/5 10:33 AM | 65.00 | 18.95 | 18.05 | 18.85 | 0.95 | 5.28% | 7 | 317 | 86.19% | Yes |
| RKLB260417P00070000 | 11/5 2:20 PM | 70.00 | 21.95 | 20.6 | 22.45 | -0.10 | -0.45% | 51 | 251 | 82.52% | Yes |
| RKLB260417P00075000 | 11/5 2:20 PM | 75.00 | 25.75 | 24.25 | 28.1 | 0.29 | 1.14% | 9 | 134 | 88.06% | Yes |
| RKLB260417P00080000 | 10/29 2:03 PM | 80.00 | 24.85 | 29.45 | 30.45 | 0.00 | 0.00% | 1 | 19 | 86.57% | Yes |
| RKLB260417P00085000 | 11/4 11:15 AM | 85.00 | 32.90 | 33.5 | 34.4 | 0.00 | 0.00% | 4 | 18 | 85.57% | Yes |
| RKLB260417P00090000 | 11/5 10:03 AM | 90.00 | 39.30 | 36.45 | 40.5 | 5.98 | 17.95% | 2 | 6 | 87.52% | Yes |
| RKLB260417P00095000 | 11/5 2:20 PM | 95.00 | 42.35 | 42.15 | 44.45 | 7.02 | 19.87% | 30 | 1 | 91.16% | Yes |
| RKLB260417P00100000 | 11/4 11:46 AM | 100.00 | 45.75 | 46.85 | 47.65 | 0.00 | 0.00% | 20 | 71 | 87.21% | Yes |
| RKLB260417P00110000 | 10/22 3:00 PM | 110.00 | 54.78 | 54.65 | 56.8 | 0.00 | 0.00% | 0 | 1 | 80.69% | Yes |
