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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RKLB270115C00002000 | 11/5 12:13 PM | 2.00 | 54.45 | 53.1 | 57 | -16.55 | -23.31% | 4 | 295 | 225.59% | Yes |
| RKLB270115C00003000 | 10/16 1:08 PM | 3.00 | 66.00 | 51.5 | 56.5 | 0.00 | 0.00% | 1 | 43 | 183.20% | Yes |
| RKLB270115C00004000 | 11/4 1:50 PM | 4.00 | 54.00 | 50.5 | 54.35 | 0.00 | 0.00% | 4 | 536 | 81.25% | Yes |
| RKLB270115C00005000 | 11/5 3:42 PM | 5.00 | 52.03 | 49.55 | 53.4 | -12.72 | -19.64% | 1 | 521 | 95.70% | Yes |
| RKLB270115C00007000 | 11/3 2:28 PM | 7.00 | 54.70 | 48.5 | 52 | 0.00 | 0.00% | 6 | 1105 | 133.74% | Yes |
| RKLB270115C00010000 | 11/4 9:59 AM | 10.00 | 48.05 | 46 | 49 | 0.00 | 0.00% | 6 | 1717 | 117.29% | Yes |
| RKLB270115C00012000 | 11/5 12:32 PM | 12.00 | 45.44 | 44.1 | 47.7 | -1.21 | -2.59% | 1 | 4188 | 114.40% | Yes |
| RKLB270115C00015000 | 11/5 3:13 PM | 15.00 | 43.23 | 41.55 | 44.4 | -1.77 | -3.93% | 1 | 2795 | 99.61% | Yes |
| RKLB270115C00017000 | 11/5 3:42 PM | 17.00 | 41.61 | 40 | 42.8 | -5.02 | -10.77% | 3 | 1035 | 97.80% | Yes |
| RKLB270115C00020000 | 11/5 1:52 PM | 20.00 | 40.25 | 38.25 | 41.25 | -2.70 | -6.29% | 5 | 3969 | 103.17% | Yes |
| RKLB270115C00022000 | 11/5 2:29 PM | 22.00 | 38.65 | 37.75 | 39 | 0.65 | 1.71% | 1 | 799 | 101.78% | Yes |
| RKLB270115C00025000 | 11/5 3:18 PM | 25.00 | 36.00 | 35 | 37.25 | -1.00 | -2.70% | 43 | 2265 | 97.31% | Yes |
| RKLB270115C00027000 | 11/4 1:31 PM | 27.00 | 34.50 | 34.05 | 36.4 | -1.71 | -4.72% | 1 | 1148 | 99.51% | Yes |
| RKLB270115C00030000 | 11/5 1:47 PM | 30.00 | 33.34 | 32.5 | 34.1 | -1.65 | -4.72% | 39 | 4797 | 97.03% | Yes |
| RKLB270115C00032000 | 11/5 3:43 PM | 32.00 | 32.01 | 31.35 | 34.5 | -3.99 | -11.08% | 3 | 707 | 101.71% | Yes |
| RKLB270115C00035000 | 11/5 11:38 AM | 35.00 | 30.00 | 29.4 | 32.5 | -2.66 | -8.14% | 7 | 8358 | 97.90% | Yes |
| RKLB270115C00037000 | 11/5 12:51 PM | 37.00 | 29.80 | 29.15 | 31.2 | -3.30 | -9.97% | 2 | 2353 | 98.74% | Yes |
| RKLB270115C00040000 | 11/5 2:58 PM | 40.00 | 28.13 | 27.7 | 28.75 | -0.48 | -1.68% | 48 | 4776 | 94.81% | Yes |
| RKLB270115C00042000 | 11/5 9:30 AM | 42.00 | 27.05 | 26.55 | 27.55 | -1.98 | -6.82% | 1 | 1617 | 92.90% | Yes |
| RKLB270115C00045000 | 11/5 12:40 PM | 45.00 | 25.91 | 25.45 | 26.55 | -0.84 | -3.14% | 45 | 2153 | 93.71% | Yes |
| RKLB270115C00047000 | 11/5 2:46 PM | 47.00 | 25.43 | 24.6 | 25.75 | -0.57 | -2.19% | 12 | 1164 | 93.35% | Yes |
| RKLB270115C00050000 | 11/5 3:43 PM | 50.00 | 23.85 | 23 | 24.7 | -0.63 | -2.57% | 211 | 6104 | 92.11% | Yes |
| RKLB270115C00055000 | 11/5 3:24 PM | 55.00 | 22.10 | 21.6 | 22.55 | 0.10 | 0.45% | 61 | 1686 | 91.61% | Yes |
| RKLB270115C00060000 | 11/5 3:56 PM | 60.00 | 20.60 | 20.55 | 20.9 | -0.53 | -2.51% | 99 | 1686 | 92.32% | No |
| RKLB270115C00065000 | 11/5 3:22 PM | 65.00 | 19.30 | 19.15 | 21.4 | -0.20 | -1.03% | 123 | 3216 | 96.30% | No |
| RKLB270115C00070000 | 11/5 3:44 PM | 70.00 | 18.04 | 17.15 | 18.2 | -0.11 | -0.61% | 94 | 2955 | 90.42% | No |
| RKLB270115C00075000 | 11/5 2:52 PM | 75.00 | 17.00 | 16.5 | 17.1 | -1.18 | -6.49% | 6 | 421 | 91.50% | No |
| RKLB270115C00080000 | 11/5 3:58 PM | 80.00 | 15.80 | 15.15 | 16.1 | -0.20 | -1.25% | 263 | 7209 | 90.93% | No |
| RKLB270115C00085000 | 11/5 3:49 PM | 85.00 | 14.80 | 13.7 | 16.3 | -1.45 | -8.92% | 92 | 212 | 92.25% | No |
| RKLB270115C00090000 | 11/5 3:12 PM | 90.00 | 14.15 | 12.85 | 14.5 | -0.85 | -5.67% | 29 | 597 | 90.40% | No |
| RKLB270115C00095000 | 11/5 1:55 PM | 95.00 | 13.54 | 11.75 | 15.85 | -1.00 | -6.88% | 8 | 91 | 94.16% | No |
| RKLB270115C00100000 | 11/5 3:13 PM | 100.00 | 12.62 | 12.3 | 12.9 | -0.63 | -4.75% | 74 | 5714 | 92.29% | No |
| RKLB270115C00105000 | 11/5 3:12 PM | 105.00 | 12.05 | 11.35 | 12.45 | -2.15 | -15.14% | 12 | 8 | 92.21% | No |
| RKLB270115C00110000 | 11/5 2:51 PM | 110.00 | 11.30 | 10.85 | 11.85 | -0.10 | -0.88% | 122 | 1332 | 92.55% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| RKLB270115P00002000 | 10/20 3:02 PM | 2.00 | 0.02 | 0 | 0.15 | 0.00 | 0.00% | 20 | 1163 | 142.97% | No |
| RKLB270115P00003000 | 11/4 9:40 AM | 3.00 | 0.10 | 0 | 0.2 | 0.00 | 0.00% | 5 | 259 | 128.52% | No |
| RKLB270115P00004000 | 9/10 10:23 AM | 4.00 | 0.05 | 0.03 | 0.29 | 0.00 | 0.00% | 2 | 247 | 123.44% | No |
| RKLB270115P00005000 | 10/9 9:30 AM | 5.00 | 0.11 | 0 | 0.3 | 0.00 | 0.00% | 10 | 1228 | 110.94% | No |
| RKLB270115P00007000 | 10/23 12:23 PM | 7.00 | 0.33 | 0.15 | 0.33 | 0.00 | 0.00% | 1 | 34867 | 102.54% | No |
| RKLB270115P00010000 | 11/4 2:18 PM | 10.00 | 0.35 | 0.31 | 0.69 | 0.00 | 0.00% | 1 | 548 | 97.46% | No |
| RKLB270115P00012000 | 10/9 2:32 PM | 12.00 | 0.60 | 0.31 | 1.11 | 0.00 | 0.00% | 120 | 833 | 94.29% | No |
| RKLB270115P00015000 | 11/3 3:41 PM | 15.00 | 1.01 | 0.9 | 1.2 | 0.00 | 0.00% | 1 | 2377 | 89.26% | No |
| RKLB270115P00017000 | 11/3 9:30 AM | 17.00 | 1.07 | 1.25 | 2.3 | 0.00 | 0.00% | 1 | 2161 | 94.48% | No |
| RKLB270115P00020000 | 11/5 11:06 AM | 20.00 | 2.00 | 1.87 | 3.6 | 0.62 | 44.93% | 2 | 2719 | 95.78% | No |
| RKLB270115P00022000 | 10/31 1:24 PM | 22.00 | 2.56 | 2.38 | 2.66 | 0.00 | 0.00% | 4 | 1091 | 85.50% | No |
| RKLB270115P00025000 | 10/27 2:10 PM | 25.00 | 3.00 | 3.15 | 3.55 | 0.00 | 0.00% | 1 | 444 | 84.23% | No |
| RKLB270115P00027000 | 11/4 1:31 PM | 27.00 | 4.21 | 3.8 | 4.2 | 0.00 | 0.00% | 2 | 448 | 83.74% | No |
| RKLB270115P00030000 | 11/5 9:32 AM | 30.00 | 5.10 | 4.75 | 6 | -0.17 | -3.23% | 12 | 1539 | 85.45% | No |
| RKLB270115P00032000 | 10/20 10:27 AM | 32.00 | 4.85 | 5.75 | 6.1 | 0.00 | 0.00% | 1 | 133 | 83.18% | No |
| RKLB270115P00035000 | 11/3 11:49 AM | 35.00 | 6.85 | 6.9 | 7.4 | 0.00 | 0.00% | 1 | 567 | 82.31% | No |
| RKLB270115P00037000 | 10/30 12:04 PM | 37.00 | 7.25 | 6.95 | 9.3 | 0.00 | 0.00% | 1 | 161 | 82.41% | No |
| RKLB270115P00040000 | 11/5 1:09 PM | 40.00 | 9.30 | 9 | 9.6 | 0.00 | 0.00% | 75 | 1618 | 80.36% | No |
| RKLB270115P00042000 | 10/30 11:39 AM | 42.00 | 9.50 | 10.35 | 10.85 | 0.00 | 0.00% | 300 | 464 | 81.68% | No |
| RKLB270115P00045000 | 11/5 1:03 PM | 45.00 | 12.10 | 12 | 12.95 | 0.90 | 8.04% | 11 | 972 | 82.68% | No |
| RKLB270115P00047000 | 11/3 2:30 PM | 47.00 | 12.70 | 12.5 | 15.5 | 0.00 | 0.00% | 1 | 117 | 84.42% | No |
| RKLB270115P00050000 | 11/5 1:14 PM | 50.00 | 15.05 | 12.5 | 16 | 0.05 | 0.33% | 1 | 317 | 76.73% | No |
| RKLB270115P00055000 | 11/5 10:46 AM | 55.00 | 18.30 | 16.1 | 19.5 | 0.37 | 2.06% | 1 | 869 | 78.53% | No |
| RKLB270115P00060000 | 11/4 11:58 AM | 60.00 | 20.40 | 20.3 | 22.9 | 0.00 | 0.00% | 2 | 2206 | 80.41% | Yes |
| RKLB270115P00065000 | 11/4 2:27 PM | 65.00 | 24.39 | 22.5 | 26 | 0.00 | 0.00% | 1 | 207 | 76.61% | Yes |
| RKLB270115P00070000 | 10/23 2:57 PM | 70.00 | 26.20 | 26 | 31 | 0.00 | 0.00% | 30 | 226 | 78.96% | Yes |
| RKLB270115P00075000 | 10/28 3:39 PM | 75.00 | 29.54 | 30 | 33 | 0.00 | 0.00% | 10 | 609 | 75.59% | Yes |
| RKLB270115P00080000 | 11/5 12:13 PM | 80.00 | 36.20 | 34 | 39 | 1.90 | 5.54% | 1 | 388 | 79.92% | Yes |
| RKLB270115P00085000 | 10/22 1:15 PM | 85.00 | 39.80 | 38 | 42.5 | 0.00 | 0.00% | 0 | 0 | 78.74% | Yes |
| RKLB270115P00090000 | 10/22 11:20 AM | 90.00 | 42.49 | 42 | 46.5 | 0.00 | 0.00% | 1 | 133 | 78.20% | Yes |
| RKLB270115P00100000 | 10/29 10:03 AM | 100.00 | 48.15 | 51.5 | 53.35 | 0.00 | 0.00% | 2 | 11 | 76.86% | Yes |
| RKLB270115P00105000 | 10/22 3:43 PM | 105.00 | 54.93 | 54.5 | 57.5 | 0.00 | 0.00% | 10 | 21 | 73.49% | Yes |
| RKLB270115P00110000 | 10/22 3:47 PM | 110.00 | 58.88 | 59 | 62.8 | 0.00 | 0.00% | 15 | 74 | 75.58% | Yes |
