WhaleQuant.io

RKLB Options Chain Overview

Explore strikes, OI, IV and strategy data for RKLB.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
RKLB280121C00025000 11/5 3:43 PM 25.00 39.32 38.25 40.05 -0.58 -1.45% 214 231 92.05% Yes
RKLB280121C00030000 11/5 11:11 AM 30.00 36.50 35 39 -2.35 -6.05% 31 631 92.26% Yes
RKLB280121C00035000 11/4 3:51 PM 35.00 35.00 34 36.35 0.00 0.00% 7 104 92.86% Yes
RKLB280121C00040000 11/5 3:35 PM 40.00 32.86 32.5 33.2 -0.43 -1.29% 238 394 90.14% Yes
RKLB280121C00045000 11/5 1:47 PM 45.00 31.11 29 33 -1.59 -4.86% 36 243 89.15% Yes
RKLB280121C00050000 11/5 2:30 PM 50.00 29.65 28.85 31.5 0.05 0.17% 24 1291 91.78% Yes
RKLB280121C00055000 11/5 3:15 PM 55.00 27.70 27.3 29.15 -0.80 -2.81% 273 480 89.40% Yes
RKLB280121C00060000 11/5 3:54 PM 60.00 26.55 26.35 27.15 -0.40 -1.48% 143 438 88.57% No
RKLB280121C00065000 11/5 2:10 PM 65.00 25.28 23.9 25.95 -1.22 -4.60% 10 1218 86.25% No
RKLB280121C00070000 11/5 3:13 PM 70.00 24.03 22.75 25.25 -1.22 -4.83% 227 839 86.79% No
RKLB280121C00075000 11/5 10:34 AM 75.00 23.20 21.75 23.4 -0.25 -1.07% 8 3212 85.42% No
RKLB280121C00080000 11/5 3:41 PM 80.00 23.00 21 23.45 0.27 1.19% 27 158 87.31% No
RKLB280121C00085000 11/5 1:15 PM 85.00 21.28 20.3 22.65 -2.37 -10.02% 1 104 87.68% No
RKLB280121C00090000 11/5 9:32 AM 90.00 20.65 19.9 21.2 -0.65 -3.05% 7 343 87.31% No
RKLB280121C00095000 11/4 3:16 PM 95.00 20.20 19.15 20.05 0.00 0.00% 3 210 86.72% No
RKLB280121C00100000 11/5 3:42 PM 100.00 18.89 18.2 19.7 -0.61 -3.13% 19 928 86.91% No
RKLB280121C00105000 11/5 11:08 AM 105.00 17.97 17.75 19.5 -1.63 -8.32% 35 114 87.96% No
RKLB280121C00110000 11/5 3:49 PM 110.00 17.70 17.5 18.65 -0.20 -1.12% 528 6815 88.20% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
RKLB280121P00025000 11/5 3:23 PM 25.00 5.30 4.25 5.5 -0.20 -3.64% 1 504 72.74% No
RKLB280121P00030000 10/31 12:49 PM 30.00 7.25 5.5 10 0.00 0.00% 10 312 76.25% No
RKLB280121P00035000 11/5 12:01 PM 35.00 10.00 9 10.7 0.15 1.52% 21 229 73.54% No
RKLB280121P00040000 11/5 9:48 AM 40.00 12.85 11.3 13.4 0.57 4.64% 11 90 72.06% No
RKLB280121P00045000 11/4 3:49 PM 45.00 15.91 14.5 16.3 0.38 2.45% 1 325 72.13% No
RKLB280121P00050000 11/5 10:13 AM 50.00 19.10 17.9 19.5 0.73 3.97% 1 5519 72.39% No
RKLB280121P00055000 11/5 3:29 PM 55.00 22.10 21.3 22.85 -0.25 -1.12% 7 93 72.29% No
RKLB280121P00060000 11/5 3:15 PM 60.00 25.50 24.2 26 0.68 2.74% 4 432 70.53% Yes
RKLB280121P00065000 11/4 10:02 AM 65.00 28.39 27 30 0.00 0.00% 8 243 69.68% Yes
RKLB280121P00070000 10/31 10:48 AM 70.00 31.73 31 33.45 0.00 0.00% 2 67 69.53% Yes
RKLB280121P00075000 11/3 3:09 PM 75.00 35.64 35.5 38 0.00 0.00% 12 97 71.52% Yes
RKLB280121P00080000 11/3 3:40 PM 80.00 39.10 39.3 43 0.00 0.00% 10 138 72.80% Yes
RKLB280121P00085000 10/14 9:31 AM 85.00 40.35 42.7 45.75 0.00 0.00% 0 5 69.80% Yes
RKLB280121P00090000 11/3 10:01 AM 90.00 46.17 46 50.5 0.00 0.00% 1 17 69.48% Yes
RKLB280121P00100000 11/4 1:51 PM 100.00 55.91 55.35 59 0.00 0.00% 1 8 70.87% Yes
RKLB280121P00110000 11/3 9:30 AM 110.00 61.00 63.15 67 0.00 0.00% 10 25 68.54% Yes