Options Chain for ROCKET LAB CORP COM (RKLB) - $48.08 as of 9/18/2025 11:24:11 AM EST
Calls
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 23.60 | 23.95 | 23.78 | 22.50 | 0.00 | 0.00% | 0.95 | 0 | 5 | 1.83 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
30.00 | 18.65 | 18.95 | 18.80 | 17.68 | 0.00 | 0.00% | 0.63 | 0 | 24 | 1.55 | 1.00 | 0.00 | -0.01 | 9/8/2025 | 9/18/2025 10:58:59 AM EST |
31.00 | 17.65 | 18.10 | 17.88 | 17.09 | 0.00 | 0.00% | 0.58 | 0 | 7 | 1.40 | 1.00 | 0.00 | -0.01 | 8/28/2025 | 9/18/2025 10:58:59 AM EST |
32.00 | 15.90 | 16.95 | 16.43 | 16.17 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.37 | 0.99 | 0.00 | -0.01 | 8/28/2025 | 9/18/2025 10:58:59 AM EST |
33.00 | 15.70 | 16.00 | 15.85 | 16.64 | 0.00 | 0.00% | 0.48 | 0 | 71 | 1.28 | 0.99 | 0.00 | -0.01 | 8/26/2025 | 9/18/2025 10:58:59 AM EST |
34.00 | 14.70 | 15.50 | 15.10 | 19.95 | 0.00 | 0.00% | 0.44 | 0 | 29 | 1.48 | 0.98 | 0.01 | -0.02 | 9/15/2025 | 9/18/2025 10:58:59 AM EST |
35.00 | 13.70 | 14.40 | 14.05 | 10.25 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.19 | 0.97 | 0.01 | -0.03 | 9/3/2025 | 9/18/2025 10:58:59 AM EST |
36.00 | 12.70 | 13.75 | 13.23 | 13.00 | 0.00 | 0.00% | 0.37 | 0 | 20 | 1.21 | 0.96 | 0.01 | -0.03 | 9/16/2025 | 9/18/2025 10:58:59 AM EST |
37.00 | 11.80 | 12.15 | 11.98 | 16.61 | 0.00 | 0.00% | 0.32 | 0 | 50 | 1.06 | 0.94 | 0.01 | -0.04 | 9/12/2025 | 9/18/2025 10:58:59 AM EST |
38.00 | 10.85 | 11.10 | 10.98 | 8.75 | 0.00 | 0.00% | 0.29 | 0 | 16 | 1.11 | 0.92 | 0.02 | -0.05 | 9/10/2025 | 9/18/2025 10:58:59 AM EST |
39.00 | 9.95 | 10.45 | 10.20 | 9.32 | 0.00 | 0.00% | 0.26 | 0 | 25 | 0.58 | 0.90 | 0.02 | -0.05 | 9/16/2025 | 9/18/2025 10:58:59 AM EST |
40.00 | 9.05 | 9.30 | 9.18 | 8.60 | 0.00 | 0.00% | 0.23 | 0 | 62 | 0.79 | 0.88 | 0.02 | -0.06 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
40.50 | 8.30 | 9.60 | 8.95 | 8.00 | % | 0.22 | 12 | 0 | 0.82 | 0.86 | 0.03 | -0.06 | 9/18/2025 | 9/18/2025 10:58:59 AM EST | |
41.00 | 7.05 | 8.45 | 7.75 | 7.75 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.85 | 0.85 | 0.03 | -0.07 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
41.50 | 7.75 | 9.15 | 8.45 | 7.40 | % | 0.20 | 1 | 0 | 0.77 | 0.83 | 0.03 | -0.07 | 9/18/2025 | 9/18/2025 10:58:59 AM EST | |
42.00 | 6.90 | 7.50 | 7.20 | 7.70 | +1.20 | +18.47% | 0.17 | 1 | 127 | 0.73 | 0.82 | 0.03 | -0.07 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
42.50 | 6.75 | 7.85 | 7.30 | % | 0.17 | 0 | 0 | 0.77 | 0.80 | 0.03 | -0.08 | 9/18/2025 10:58:59 AM EST | |||
43.00 | 6.55 | 6.70 | 6.63 | 6.70 | +0.83 | +14.14% | 0.15 | 9 | 85 | 0.74 | 0.78 | 0.04 | -0.08 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
43.50 | 6.20 | 6.30 | 6.25 | 6.09 | 0.00 | 0.00% | 0.14 | 0 | 10 | 0.74 | 0.76 | 0.04 | -0.08 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
44.00 | 5.65 | 5.95 | 5.80 | 5.45 | 0.00 | 0.00% | 0.13 | 0 | 242 | 0.83 | 0.74 | 0.04 | -0.09 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
44.50 | 5.05 | 5.60 | 5.33 | 5.30 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.78 | 0.72 | 0.04 | -0.09 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
45.00 | 5.15 | 5.25 | 5.20 | 5.25 | +0.30 | +6.07% | 0.12 | 18 | 643 | 0.78 | 0.70 | 0.05 | -0.09 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
45.50 | 4.80 | 4.95 | 4.88 | 4.20 | -0.50 | -10.64% | 0.11 | 7 | 1 | 0.77 | 0.68 | 0.05 | -0.09 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
46.00 | 4.50 | 4.65 | 4.58 | 4.05 | -0.10 | -2.41% | 0.10 | 8 | 249 | 0.78 | 0.65 | 0.05 | -0.09 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
46.50 | 4.20 | 4.35 | 4.28 | 3.97 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.78 | 0.63 | 0.05 | -0.10 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
47.00 | 3.90 | 4.05 | 3.98 | 4.00 | +0.15 | +3.90% | 0.08 | 7 | 181 | 0.78 | 0.60 | 0.05 | -0.10 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
47.50 | 3.65 | 3.80 | 3.73 | 3.55 | 0.00 | 0.00% | 0.08 | 100 | 126 | 0.77 | 0.57 | 0.05 | -0.10 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
48.00 | 3.40 | 3.50 | 3.45 | 3.50 | +0.10 | +2.95% | 0.07 | 50 | 609 | 0.79 | 0.54 | 0.06 | -0.10 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
48.50 | 3.15 | 3.30 | 3.23 | 3.10 | -0.10 | -3.13% | 0.07 | 135 | 193 | 0.78 | 0.52 | 0.06 | -0.10 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
49.00 | 2.93 | 3.05 | 2.99 | 2.94 | +0.09 | +3.16% | 0.06 | 73 | 378 | 0.79 | 0.49 | 0.06 | -0.10 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
49.50 | 2.73 | 2.82 | 2.78 | 2.74 | +0.04 | +1.49% | 0.06 | 11 | 185 | 0.78 | 0.46 | 0.05 | -0.10 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
50.00 | 2.55 | 2.62 | 2.59 | 2.60 | +0.07 | +2.77% | 0.05 | 528 | 1,734 | 0.78 | 0.44 | 0.05 | -0.10 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
51.00 | 2.15 | 2.25 | 2.20 | 2.18 | -0.07 | -3.12% | 0.04 | 93 | 280 | 0.78 | 0.39 | 0.05 | -0.10 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
52.00 | 1.85 | 1.94 | 1.90 | 1.90 | +0.26 | +15.86% | 0.04 | 48 | 569 | 0.81 | 0.35 | 0.05 | -0.10 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
53.00 | 1.58 | 1.67 | 1.63 | 1.51 | +0.01 | +0.67% | 0.03 | 7 | 240 | 0.80 | 0.32 | 0.04 | -0.10 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
54.00 | 1.34 | 1.43 | 1.39 | 1.21 | -0.19 | -13.58% | 0.03 | 55 | 418 | 0.81 | 0.29 | 0.04 | -0.10 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
55.00 | 1.15 | 1.21 | 1.18 | 1.18 | -0.04 | -3.28% | 0.02 | 367 | 839 | 0.82 | 0.26 | 0.04 | -0.10 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
56.00 | 0.98 | 1.05 | 1.02 | 1.00 | +0.01 | +1.01% | 0.02 | 32 | 237 | 0.82 | 0.25 | 0.03 | -0.10 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
57.00 | 0.83 | 0.91 | 0.87 | 0.78 | -0.16 | -17.03% | 0.02 | 2 | 29 | 0.84 | 0.23 | 0.03 | -0.10 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
57.50 | 0.76 | 0.85 | 0.81 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.84 | 0.22 | 0.03 | -0.10 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
58.00 | 0.71 | 0.79 | 0.75 | 0.65 | -0.08 | -10.96% | 0.01 | 1 | 94 | 0.85 | 0.22 | 0.03 | -0.10 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
60.00 | 0.52 | 0.58 | 0.55 | 0.52 | -0.08 | -13.34% | 0.01 | 683 | 1,380 | 0.87 | 0.19 | 0.03 | -0.10 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
65.00 | 0.23 | 0.29 | 0.26 | 0.28 | -0.01 | -3.45% | 0.00 | 183 | 367 | 0.95 | 0.15 | 0.02 | -0.10 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
70.00 | 0.00 | 0.29 | 0.15 | 0.10 | -0.11 | -52.39% | 0.00 | 38 | 267 | 1.12 | 0.09 | 0.01 | -0.07 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
75.00 | 0.01 | 0.59 | 0.30 | 0.01 | -0.54 | -98.19% | 0.00 | 4 | 71 | 1.57 | 0.04 | 0.01 | -0.03 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
80.00 | 0.00 | 0.21 | 0.11 | 0.13 | -0.03 | -18.75% | 0.00 | 4 | 120 | 1.34 | 0.03 | 0.01 | -0.03 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
Puts
Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
25.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.27 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 10:58:59 AM EST |
30.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 782 | 2.05 | 0.00 | 0.00 | -0.01 | 9/16/2025 | 9/18/2025 10:58:59 AM EST |
31.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.78 | 0.00 | 0.00 | -0.01 | 9/4/2025 | 9/18/2025 10:58:59 AM EST |
32.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.68 | -0.01 | 0.00 | -0.01 | 9/12/2025 | 9/18/2025 10:58:59 AM EST |
33.00 | 0.00 | 0.51 | 0.26 | 0.05 | -0.03 | -37.50% | 0.01 | 15 | 3,085 | 1.21 | -0.01 | 0.00 | -0.01 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
34.00 | 0.01 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.14 | -0.02 | 0.01 | -0.02 | 9/16/2025 | 9/18/2025 10:58:59 AM EST |
35.00 | 0.05 | 0.27 | 0.16 | 0.46 | +0.31 | +206.67% | 0.00 | 1 | 1,837 | 0.93 | -0.03 | 0.01 | -0.03 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
36.00 | 0.01 | 0.36 | 0.19 | 0.15 | +0.01 | +7.15% | 0.01 | 2 | 510 | 0.88 | -0.04 | 0.01 | -0.03 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
37.00 | 0.05 | 0.41 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.85 | -0.06 | 0.01 | -0.04 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
38.00 | 0.18 | 0.22 | 0.20 | 0.20 | -0.18 | -47.37% | 0.01 | 1 | 248 | 0.82 | -0.08 | 0.02 | -0.05 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
39.00 | 0.25 | 0.29 | 0.27 | 0.29 | -0.11 | -27.50% | 0.01 | 30 | 1,143 | 0.82 | -0.10 | 0.02 | -0.05 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
40.00 | 0.34 | 0.39 | 0.37 | 0.38 | -0.16 | -29.63% | 0.01 | 120 | 633 | 0.80 | -0.12 | 0.02 | -0.06 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
40.50 | 0.40 | 0.45 | 0.43 | % | 0.01 | 0 | 0 | 0.80 | -0.14 | 0.03 | -0.06 | 9/18/2025 10:58:59 AM EST | |||
41.00 | 0.47 | 0.51 | 0.49 | 0.73 | 0.00 | 0.00% | 0.01 | 1 | 256 | 0.82 | -0.15 | 0.03 | -0.07 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
41.50 | 0.54 | 0.59 | 0.57 | 0.75 | -0.27 | -26.48% | 0.01 | 6 | 1 | 0.79 | -0.17 | 0.03 | -0.07 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
42.00 | 0.63 | 0.68 | 0.66 | 0.64 | -0.49 | -43.37% | 0.02 | 4 | 560 | 0.79 | -0.18 | 0.03 | -0.07 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
42.50 | 0.72 | 0.85 | 0.79 | 0.75 | -0.45 | -37.50% | 0.02 | 58 | 5 | 0.78 | -0.20 | 0.03 | -0.08 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
43.00 | 0.83 | 0.92 | 0.88 | 0.89 | -0.31 | -25.84% | 0.02 | 50 | 190 | 0.78 | -0.22 | 0.04 | -0.08 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
43.50 | 0.94 | 1.09 | 1.02 | 1.01 | -0.54 | -34.84% | 0.02 | 26 | 1 | 0.78 | -0.24 | 0.04 | -0.08 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
44.00 | 1.08 | 1.23 | 1.16 | 1.15 | -0.35 | -23.34% | 0.03 | 18 | 325 | 0.80 | -0.26 | 0.04 | -0.09 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
44.50 | 1.13 | 1.38 | 1.26 | 1.36 | -0.40 | -22.73% | 0.03 | 20 | 1 | 0.78 | -0.28 | 0.04 | -0.09 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
45.00 | 1.38 | 1.45 | 1.42 | 1.41 | -0.33 | -18.97% | 0.03 | 31 | 736 | 0.79 | -0.30 | 0.05 | -0.09 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
45.50 | 1.51 | 1.72 | 1.62 | 1.78 | -0.29 | -14.01% | 0.04 | 4 | 15 | 0.80 | -0.32 | 0.05 | -0.09 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
46.00 | 1.73 | 1.88 | 1.81 | 1.77 | -0.47 | -20.99% | 0.04 | 12 | 214 | 0.80 | -0.35 | 0.05 | -0.09 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
46.50 | 1.90 | 2.11 | 2.01 | 2.32 | -0.54 | -18.89% | 0.04 | 20 | 74 | 0.79 | -0.37 | 0.05 | -0.10 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
47.00 | 2.16 | 2.24 | 2.20 | 2.30 | -0.47 | -16.97% | 0.05 | 16 | 186 | 0.78 | -0.40 | 0.05 | -0.10 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
47.50 | 2.39 | 2.48 | 2.44 | 2.58 | -0.64 | -19.88% | 0.05 | 13 | 62 | 0.79 | -0.43 | 0.05 | -0.10 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
48.00 | 2.63 | 2.71 | 2.67 | 2.65 | -0.45 | -14.52% | 0.06 | 12 | 191 | 0.79 | -0.46 | 0.06 | -0.10 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
48.50 | 2.88 | 2.99 | 2.94 | 3.00 | -0.53 | -15.02% | 0.06 | 54 | 65 | 0.78 | -0.48 | 0.06 | -0.10 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
49.00 | 3.15 | 3.25 | 3.20 | 3.30 | -0.43 | -11.53% | 0.07 | 2 | 259 | 0.78 | -0.51 | 0.06 | -0.10 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
49.50 | 3.40 | 3.55 | 3.48 | 3.75 | -0.35 | -8.54% | 0.07 | 1 | 32 | 0.78 | -0.54 | 0.05 | -0.10 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
50.00 | 3.70 | 3.85 | 3.78 | 3.80 | -1.00 | -20.84% | 0.08 | 18 | 251 | 0.79 | -0.56 | 0.05 | -0.10 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
51.00 | 4.35 | 4.50 | 4.43 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 62 | 0.82 | -0.61 | 0.05 | -0.10 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
52.00 | 5.00 | 5.15 | 5.08 | 5.75 | 0.00 | 0.00% | 0.10 | 0 | 337 | 0.81 | -0.65 | 0.05 | -0.10 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
53.00 | 5.75 | 5.90 | 5.83 | 6.25 | -0.57 | -8.36% | 0.11 | 2 | 118 | 0.80 | -0.68 | 0.04 | -0.10 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
54.00 | 6.50 | 6.70 | 6.60 | 6.75 | -0.87 | -11.42% | 0.12 | 26 | 228 | 0.85 | -0.71 | 0.04 | -0.10 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
55.00 | 7.30 | 7.65 | 7.48 | 8.10 | 0.00 | 0.00% | 0.14 | 0 | 53 | 0.84 | -0.74 | 0.04 | -0.10 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
56.00 | 8.15 | 8.90 | 8.53 | 8.90 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.80 | -0.75 | 0.03 | -0.10 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
57.00 | 8.50 | 9.25 | 8.88 | 5.75 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.89 | -0.77 | 0.03 | -0.10 | 9/15/2025 | 9/18/2025 10:58:59 AM EST |
57.50 | 8.30 | 10.75 | 9.53 | 10.00 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.80 | -0.78 | 0.03 | -0.10 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
58.00 | 9.90 | 10.75 | 10.33 | 6.10 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.89 | -0.78 | 0.03 | -0.10 | 9/15/2025 | 9/18/2025 10:58:59 AM EST |
60.00 | 11.65 | 11.85 | 11.75 | 12.88 | 0.00 | 0.00% | 0.20 | 0 | 34 | 0.84 | -0.81 | 0.03 | -0.10 | 9/16/2025 | 9/18/2025 10:58:59 AM EST |
65.00 | 16.15 | 16.80 | 16.48 | 17.26 | +0.46 | +2.74% | 0.25 | 1 | 16 | 0.98 | -0.85 | 0.02 | -0.10 | 9/18/2025 | 9/18/2025 10:58:59 AM EST |
70.00 | 21.20 | 21.60 | 21.40 | 22.90 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.23 | -0.91 | 0.01 | -0.07 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
75.00 | 26.15 | 26.50 | 26.33 | 27.85 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.39 | -0.96 | 0.01 | -0.03 | 9/17/2025 | 9/18/2025 10:58:59 AM EST |
80.00 | 31.10 | 31.50 | 31.30 | % | 0.39 | 0 | 0 | 1.42 | -0.97 | 0.01 | -0.03 | 9/18/2025 10:58:59 AM EST |