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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RKLB261218C00000500 | 11/4 12:46 PM | 0.50 | 58.00 | 53.5 | 58.5 | 0.00 | 0.00% | 2 | 36 | 234.38% | Yes |
| RKLB261218C00001000 | 9/23 3:24 PM | 1.00 | 52.50 | 0 | 0 | 0.00 | 0.00% | 9 | 15 | 0.00% | Yes |
| RKLB261218C00001500 | 9/15 9:44 AM | 1.50 | 52.23 | 0 | 0 | 0.00 | 0.00% | 2 | 68 | 0.00% | Yes |
| RKLB261218C00002000 | 10/8 1:28 PM | 2.00 | 64.93 | 52.5 | 57 | 0.00 | 0.00% | 2 | 37 | 195.12% | Yes |
| RKLB261218C00002500 | 10/14 12:54 PM | 2.50 | 66.89 | 52 | 56.5 | 0.00 | 0.00% | 1 | 4 | 178.13% | Yes |
| RKLB261218C00003000 | 10/7 9:50 AM | 3.00 | 58.00 | 51.5 | 56 | 0.00 | 0.00% | 100 | 965 | 165.23% | Yes |
| RKLB261218C00003500 | 7/14 10:05 AM | 3.50 | 37.80 | 40.5 | 45.5 | 0.00 | 0.00% | 2 | 125 | 0.00% | Yes |
| RKLB261218C00004000 | 10/21 3:35 PM | 4.00 | 61.32 | 50.5 | 55.5 | 0.00 | 0.00% | 20 | 509 | 166.31% | Yes |
| RKLB261218C00004500 | 10/13 3:54 PM | 4.50 | 60.00 | 50 | 55 | 0.00 | 0.00% | 1 | 451 | 157.42% | Yes |
| RKLB261218C00005000 | 11/3 10:55 AM | 5.00 | 55.50 | 49.5 | 54.5 | 0.00 | 0.00% | 18 | 950 | 149.80% | Yes |
| RKLB261218C00005500 | 10/10 11:10 AM | 5.50 | 65.25 | 49 | 54 | 0.00 | 0.00% | 2 | 509 | 142.97% | Yes |
| RKLB261218C00007000 | 10/22 12:02 PM | 7.00 | 53.00 | 47.5 | 52.5 | 0.00 | 0.00% | 1 | 1869 | 126.66% | Yes |
| RKLB261218C00010000 | 11/3 10:36 AM | 10.00 | 50.67 | 45 | 50 | 0.00 | 0.00% | 1 | 1850 | 121.19% | Yes |
| RKLB261218C00012000 | 10/17 10:39 AM | 12.00 | 55.90 | 45.05 | 46.85 | 0.00 | 0.00% | 1 | 3237 | 119.46% | Yes |
| RKLB261218C00015000 | 11/4 9:38 AM | 15.00 | 44.41 | 41.5 | 45 | 0.00 | 0.00% | 6 | 482 | 108.28% | Yes |
| RKLB261218C00017000 | 11/4 1:49 PM | 17.00 | 42.00 | 40 | 43.35 | 0.00 | 0.00% | 1 | 367 | 105.57% | Yes |
| RKLB261218C00020000 | 10/27 2:02 PM | 20.00 | 48.50 | 37.5 | 40.4 | 0.00 | 0.00% | 1 | 742 | 96.24% | Yes |
| RKLB261218C00022000 | 10/23 12:45 PM | 22.00 | 44.50 | 36.2 | 38.85 | 0.00 | 0.00% | 1 | 295 | 95.43% | Yes |
| RKLB261218C00025000 | 11/5 1:09 PM | 25.00 | 36.25 | 34.8 | 37.2 | 0.10 | 0.28% | 4 | 2013 | 99.39% | Yes |
| RKLB261218C00027000 | 10/29 1:40 PM | 27.00 | 44.10 | 33.95 | 36.3 | 0.00 | 0.00% | 1 | 196 | 101.99% | Yes |
| RKLB261218C00030000 | 11/4 3:59 PM | 30.00 | 33.32 | 31.05 | 33.85 | 0.00 | 0.00% | 14 | 2174 | 93.55% | Yes |
| RKLB261218C00032000 | 11/4 3:39 PM | 32.00 | 32.03 | 30.1 | 32.15 | 0.00 | 0.00% | 1 | 238 | 91.80% | Yes |
| RKLB261218C00035000 | 11/5 12:46 PM | 35.00 | 29.84 | 29.2 | 31.5 | -1.01 | -3.27% | 2 | 1096 | 97.13% | Yes |
| RKLB261218C00037000 | 11/4 12:16 PM | 37.00 | 30.15 | 27.6 | 30.45 | 0.00 | 0.00% | 17 | 614 | 94.65% | Yes |
| RKLB261218C00040000 | 11/5 2:52 PM | 40.00 | 27.50 | 27.2 | 28 | -0.07 | -0.25% | 8 | 3829 | 94.25% | Yes |
| RKLB261218C00042000 | 11/5 9:43 AM | 42.00 | 25.35 | 25.95 | 27.5 | -2.90 | -10.27% | 7 | 265 | 94.17% | Yes |
| RKLB261218C00045000 | 11/5 2:59 PM | 45.00 | 25.70 | 25 | 26.35 | -0.30 | -1.15% | 39 | 621 | 95.09% | Yes |
| RKLB261218C00047000 | 11/5 1:17 PM | 47.00 | 24.59 | 22 | 25.5 | -3.25 | -11.67% | 20 | 994 | 88.97% | Yes |
| RKLB261218C00050000 | 11/5 10:38 AM | 50.00 | 23.12 | 22.5 | 24.1 | -0.84 | -3.51% | 7 | 1091 | 92.43% | Yes |
| RKLB261218C00055000 | 11/5 3:15 PM | 55.00 | 21.71 | 21 | 22.3 | -0.29 | -1.32% | 22 | 2357 | 92.65% | Yes |
| RKLB261218C00060000 | 11/5 3:50 PM | 60.00 | 20.04 | 19.85 | 20.75 | 0.04 | 0.20% | 70 | 776 | 93.47% | No |
| RKLB261218C00065000 | 11/5 3:53 PM | 65.00 | 19.00 | 18.3 | 19 | 0.01 | 0.05% | 32 | 910 | 92.25% | No |
| RKLB261218C00070000 | 11/5 3:15 PM | 70.00 | 17.44 | 16.85 | 17.7 | -0.18 | -1.02% | 52 | 605 | 91.72% | No |
| RKLB261218C00075000 | 11/5 2:05 PM | 75.00 | 16.30 | 16 | 16.7 | -1.13 | -6.48% | 5 | 1479 | 92.66% | No |
| RKLB261218C00080000 | 11/5 3:15 PM | 80.00 | 15.27 | 14.85 | 15.55 | -0.70 | -4.38% | 67 | 2555 | 92.20% | No |
| RKLB261218C00085000 | 11/5 11:28 AM | 85.00 | 14.34 | 14.3 | 15.25 | -1.01 | -6.58% | 3 | 157 | 94.42% | No |
| RKLB261218C00090000 | 11/4 2:24 PM | 90.00 | 14.25 | 12.25 | 14.1 | 0.00 | 0.00% | 23 | 367 | 91.35% | No |
| RKLB261218C00095000 | 11/5 12:04 PM | 95.00 | 12.60 | 12.6 | 13.3 | -1.18 | -8.56% | 3 | 54 | 93.77% | No |
| RKLB261218C00100000 | 11/5 1:18 PM | 100.00 | 12.35 | 11.8 | 12.8 | -0.05 | -0.40% | 7 | 498 | 94.13% | No |
| RKLB261218C00105000 | 11/5 2:44 PM | 105.00 | 11.85 | 11.1 | 12.35 | -0.27 | -2.23% | 2 | 21 | 94.59% | No |
| RKLB261218C00110000 | 11/5 3:25 PM | 110.00 | 10.86 | 9.7 | 11.25 | -0.07 | -0.64% | 23 | 918 | 91.94% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RKLB261218P00000500 | 8/8 9:30 AM | 0.50 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 1 | 14 | 193.75% | No |
| RKLB261218P00001500 | 7/14 3:35 PM | 1.50 | 0.06 | 0 | 0.1 | 0.00 | 0.00% | 0 | 1 | 153.13% | No |
| RKLB261218P00002500 | 4/7 1:30 PM | 2.50 | 0.20 | 0 | 1.36 | 0.00 | 0.00% | 40 | 48 | 215.43% | No |
| RKLB261218P00003000 | 11/3 3:57 PM | 3.00 | 0.05 | 0 | 5 | 0.00 | 0.00% | 20 | 304 | 375.78% | No |
| RKLB261218P00003500 | 4/29 9:35 AM | 3.50 | 0.25 | 0 | 0 | 0.00 | 0.00% | 5 | 20 | 50.00% | No |
| RKLB261218P00004000 | 8/18 3:25 PM | 4.00 | 0.13 | 0 | 1.3 | 0.00 | 0.00% | 1 | 579 | 171.29% | No |
| RKLB261218P00004500 | 9/22 12:55 PM | 4.50 | 0.08 | 0 | 0 | 0.00 | 0.00% | 1 | 790 | 50.00% | No |
| RKLB261218P00005000 | 8/15 3:55 PM | 5.00 | 0.30 | 0 | 0.3 | 0.00 | 0.00% | 1 | 822 | 114.65% | No |
| RKLB261218P00005500 | 10/13 12:33 PM | 5.50 | 0.13 | 0.05 | 0.3 | 0.00 | 0.00% | 2 | 797 | 112.70% | No |
| RKLB261218P00007000 | 10/29 3:20 PM | 7.00 | 0.17 | 0.15 | 0.3 | 0.00 | 0.00% | 1 | 4897 | 104.69% | No |
| RKLB261218P00010000 | 11/4 3:41 PM | 10.00 | 0.33 | 0.3 | 0.45 | 0.00 | 0.00% | 10 | 448 | 95.02% | No |
| RKLB261218P00012000 | 9/30 1:52 PM | 12.00 | 0.55 | 0.01 | 1.09 | 0.00 | 0.00% | 1 | 106 | 91.99% | No |
| RKLB261218P00015000 | 11/4 11:29 AM | 15.00 | 0.88 | 0.75 | 1.07 | 0.00 | 0.00% | 5 | 224 | 88.97% | No |
| RKLB261218P00017000 | 11/4 11:31 AM | 17.00 | 1.23 | 0.74 | 2.69 | 0.00 | 0.00% | 3 | 207 | 96.63% | No |
| RKLB261218P00020000 | 11/5 1:07 PM | 20.00 | 1.83 | 1.72 | 3.45 | -0.12 | -6.15% | 66 | 4175 | 97.02% | No |
| RKLB261218P00022000 | 11/4 3:55 PM | 22.00 | 2.25 | 1.05 | 2.63 | 0.00 | 0.00% | 2 | 207 | 79.49% | No |
| RKLB261218P00025000 | 11/4 9:31 AM | 25.00 | 2.49 | 3 | 3.45 | 0.00 | 0.00% | 1 | 374 | 85.77% | No |
| RKLB261218P00027000 | 10/9 11:07 AM | 27.00 | 2.73 | 3.55 | 3.95 | 0.00 | 0.00% | 1 | 218 | 84.23% | No |
| RKLB261218P00030000 | 11/5 3:26 PM | 30.00 | 4.80 | 4.65 | 5 | 0.05 | 1.05% | 2 | 462 | 83.85% | No |
| RKLB261218P00032000 | 11/5 1:07 PM | 32.00 | 5.58 | 5.25 | 5.75 | 0.38 | 7.31% | 10 | 82 | 82.79% | No |
| RKLB261218P00035000 | 11/5 3:31 PM | 35.00 | 6.90 | 6.75 | 7.25 | 0.05 | 0.73% | 31 | 223 | 84.07% | No |
| RKLB261218P00037000 | 10/31 12:33 PM | 37.00 | 7.15 | 5.5 | 8.3 | 0.00 | 0.00% | 1 | 206 | 77.32% | No |
| RKLB261218P00040000 | 11/5 12:51 PM | 40.00 | 9.20 | 7 | 10.6 | 0.00 | 0.00% | 10 | 1312 | 80.11% | No |
| RKLB261218P00042000 | 11/5 11:02 AM | 42.00 | 10.00 | 9.05 | 10.8 | 0.75 | 8.11% | 1 | 110 | 80.60% | No |
| RKLB261218P00045000 | 11/5 2:11 PM | 45.00 | 11.75 | 11.75 | 12.05 | 0.16 | 1.38% | 42 | 404 | 82.38% | No |
| RKLB261218P00047000 | 11/5 1:05 PM | 47.00 | 12.78 | 10.5 | 13.25 | 1.03 | 8.77% | 50 | 390 | 76.28% | No |
| RKLB261218P00050000 | 10/30 1:53 PM | 50.00 | 13.35 | 14.45 | 15 | 0.00 | 0.00% | 12 | 373 | 81.67% | No |
| RKLB261218P00055000 | 11/5 1:09 PM | 55.00 | 17.56 | 15.5 | 18.3 | 0.56 | 3.29% | 2 | 229 | 77.00% | No |
| RKLB261218P00060000 | 11/4 1:40 PM | 60.00 | 21.05 | 18.5 | 21.55 | 0.00 | 0.00% | 13 | 140 | 76.09% | Yes |
| RKLB261218P00065000 | 11/4 2:27 PM | 65.00 | 23.96 | 22 | 24.9 | 0.00 | 0.00% | 1 | 116 | 75.73% | Yes |
| RKLB261218P00070000 | 10/27 1:02 PM | 70.00 | 25.20 | 27.75 | 29.5 | 0.00 | 0.00% | 170 | 56 | 82.15% | Yes |
| RKLB261218P00075000 | 11/5 1:50 PM | 75.00 | 31.79 | 31.35 | 33 | 3.19 | 11.15% | 5 | 194 | 80.99% | Yes |
| RKLB261218P00080000 | 10/24 3:16 PM | 80.00 | 32.45 | 35.35 | 36.2 | 0.00 | 0.00% | 1 | 290 | 79.57% | Yes |
| RKLB261218P00085000 | 10/8 12:42 PM | 85.00 | 35.60 | 37.5 | 41.4 | 0.00 | 0.00% | 0 | 1 | 78.03% | Yes |
| RKLB261218P00090000 | 10/27 9:34 AM | 90.00 | 39.00 | 43 | 44.5 | 0.00 | 0.00% | 0 | 50 | 78.72% | Yes |
| RKLB261218P00100000 | 10/28 1:09 PM | 100.00 | 47.50 | 50 | 54.5 | 0.00 | 0.00% | 3 | 51 | 78.68% | Yes |
| RKLB261218P00110000 | 10/22 9:30 AM | 110.00 | 57.91 | 59.35 | 63 | 0.00 | 0.00% | 0 | 10 | 79.37% | Yes |
