Options Chain for ROCKET LAB USA INC COM (RKLB) - $11.26 as of 10/22/2024 2:42:29 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 7.90 | 8.30 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
3.50 | 7.40 | 7.80 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
4.00 | 6.90 | 7.30 | 7.07 | 0.00 | 0.00% | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
4.50 | 6.50 | 6.80 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
5.00 | 5.80 | 6.30 | 4.80 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 10/22/2024 1:59:04 PM EST |
5.50 | 5.60 | 5.80 | 5.68 | % | 78 | 0 | 1.42 | 0.99 | 0.01 | 0.00 | 10/22/2024 | 10/22/2024 1:59:04 PM EST | |
6.00 | 5.10 | 5.30 | 3.50 | 0.00 | 0.00% | 0 | 7 | 1.90 | 0.99 | 0.01 | 0.00 | 10/10/2024 | 10/22/2024 1:59:04 PM EST |
6.50 | 4.60 | 4.80 | 4.68 | +0.12 | +2.64% | 40 | 5 | 1.12 | 0.98 | 0.02 | 0.00 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
7.00 | 4.00 | 4.30 | 4.30 | +0.11 | +2.63% | 1 | 78 | 1.20 | 0.95 | 0.03 | -0.01 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
7.50 | 3.70 | 3.90 | 3.40 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.93 | 0.04 | -0.01 | 10/18/2024 | 10/22/2024 1:59:04 PM EST |
8.00 | 3.30 | 3.40 | 2.60 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.89 | 0.05 | -0.01 | 10/16/2024 | 10/22/2024 1:59:04 PM EST |
8.50 | 2.90 | 3.00 | 2.90 | 0.00 | 0.00% | 0 | 26 | 0.86 | 0.86 | 0.07 | -0.01 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
9.00 | 2.50 | 2.60 | 2.75 | +0.40 | +17.03% | 1 | 13 | 0.87 | 0.82 | 0.08 | -0.01 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
9.50 | 2.15 | 2.25 | 2.33 | +0.20 | +9.39% | 5 | 22 | 0.88 | 0.77 | 0.10 | -0.01 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
10.00 | 1.85 | 1.95 | 2.10 | +0.20 | +10.53% | 12 | 49 | 0.87 | 0.71 | 0.11 | -0.01 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
10.50 | 1.60 | 1.70 | 1.66 | 0.00 | 0.00% | 0 | 83 | 0.90 | 0.65 | 0.12 | -0.02 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
11.00 | 1.35 | 1.45 | 1.30 | -0.02 | -1.52% | 8 | 125 | 0.90 | 0.59 | 0.13 | -0.02 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
11.50 | 1.15 | 1.25 | 1.21 | -0.14 | -10.37% | 42 | 51 | 0.91 | 0.52 | 0.13 | -0.02 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
12.00 | 0.95 | 1.05 | 1.03 | -0.06 | -5.51% | 23 | 241 | 0.92 | 0.47 | 0.12 | -0.02 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
12.50 | 0.80 | 0.90 | 0.91 | +0.22 | +31.89% | 3 | 62 | 0.95 | 0.42 | 0.12 | -0.02 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
13.00 | 0.70 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 40 | 0.94 | 0.38 | 0.11 | -0.02 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
13.50 | 0.60 | 0.70 | 0.63 | 0.00 | 0.00% | 1 | 7 | 0.96 | 0.35 | 0.10 | -0.02 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
14.00 | 0.50 | 0.60 | 0.58 | +0.03 | +5.46% | 2 | 65 | 0.97 | 0.33 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
14.50 | 0.45 | 0.50 | 0.53 | -0.07 | -11.67% | 13 | 5 | 1.00 | 0.30 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
15.00 | 0.40 | 0.45 | 0.50 | +0.15 | +42.86% | 7 | 38 | 1.00 | 0.29 | 0.08 | -0.02 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
16.00 | 0.30 | 0.35 | 0.34 | -0.01 | -2.86% | 2 | 17 | 1.05 | 0.25 | 0.07 | -0.02 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
17.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.21 | 0.06 | -0.02 | 10/18/2024 | 10/22/2024 1:59:04 PM EST |
18.00 | 0.00 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 16 | 1.21 | 0.19 | 0.06 | -0.02 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
19.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 17 | 1.23 | 0.16 | 0.05 | -0.02 | 10/18/2024 | 10/22/2024 1:59:04 PM EST |
20.00 | 0.00 | 0.20 | % | 0 | 0 | 1.24 | 0.15 | 0.05 | -0.02 | 10/22/2024 1:59:04 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
3.50 | 0.00 | 0.75 | % | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
4.50 | 0.00 | 0.75 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
5.50 | 0.00 | 0.75 | % | 0 | 0 | 2.70 | -0.01 | 0.01 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | -0.01 | 0.01 | 0.00 | 10/22/2024 1:59:04 PM EST | |||
6.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1 | 2.21 | -0.02 | 0.02 | 0.00 | 10/15/2024 | 10/22/2024 1:59:04 PM EST |
7.00 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 7 | 15 | 1.01 | -0.05 | 0.03 | -0.01 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
7.50 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.07 | 0.04 | -0.01 | 10/16/2024 | 10/22/2024 1:59:04 PM EST |
8.00 | 0.15 | 0.20 | 0.15 | -0.02 | -11.77% | 10 | 44 | 0.92 | -0.11 | 0.05 | -0.01 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
8.50 | 0.00 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 44 | 0.96 | -0.14 | 0.07 | -0.01 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
9.00 | 0.30 | 0.40 | 0.35 | -0.03 | -7.90% | 11 | 267 | 0.88 | -0.18 | 0.08 | -0.01 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
9.50 | 0.45 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 12 | 0.88 | -0.23 | 0.10 | -0.01 | 10/21/2024 | 10/22/2024 1:59:04 PM EST |
10.00 | 0.65 | 0.75 | 0.70 | -0.05 | -6.67% | 189 | 511 | 0.90 | -0.29 | 0.11 | -0.01 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
10.50 | 0.90 | 0.95 | 0.92 | -0.18 | -16.37% | 9 | 34 | 0.89 | -0.35 | 0.12 | -0.02 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
11.00 | 1.15 | 1.20 | 1.25 | 0.00 | 0.00% | 40 | 46 | 0.90 | -0.41 | 0.13 | -0.02 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
11.50 | 1.40 | 1.50 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.48 | 0.13 | -0.02 | 10/17/2024 | 10/22/2024 1:59:04 PM EST |
12.00 | 1.75 | 1.85 | 1.85 | 0.00 | 0.00% | 16 | 9 | 0.93 | -0.53 | 0.12 | -0.02 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
12.50 | 2.10 | 2.20 | % | 0 | 0 | 0.94 | -0.58 | 0.12 | -0.02 | 10/22/2024 1:59:04 PM EST | |||
13.00 | 2.45 | 2.55 | % | 0 | 0 | 0.94 | -0.62 | 0.11 | -0.02 | 10/22/2024 1:59:04 PM EST | |||
13.50 | 2.85 | 2.95 | % | 0 | 0 | 0.95 | -0.65 | 0.10 | -0.02 | 10/22/2024 1:59:04 PM EST | |||
14.00 | 3.20 | 3.40 | 3.05 | -0.35 | -10.30% | 10 | 2 | 0.96 | -0.67 | 0.09 | -0.02 | 10/22/2024 | 10/22/2024 1:59:04 PM EST |
14.50 | 3.70 | 3.80 | % | 0 | 0 | 0.99 | -0.70 | 0.09 | -0.02 | 10/22/2024 1:59:04 PM EST | |||
15.00 | 4.10 | 4.30 | % | 0 | 0 | 1.02 | -0.71 | 0.08 | -0.02 | 10/22/2024 1:59:04 PM EST | |||
16.00 | 5.00 | 5.20 | % | 0 | 0 | 1.04 | -0.75 | 0.07 | -0.02 | 10/22/2024 1:59:04 PM EST | |||
17.00 | 6.00 | 6.10 | % | 0 | 0 | 1.05 | -0.79 | 0.06 | -0.02 | 10/22/2024 1:59:04 PM EST | |||
18.00 | 6.90 | 7.10 | % | 0 | 0 | 1.12 | -0.81 | 0.06 | -0.02 | 10/22/2024 1:59:04 PM EST | |||
19.00 | 7.90 | 8.10 | % | 0 | 0 | 1.09 | -0.84 | 0.05 | -0.02 | 10/22/2024 1:59:04 PM EST | |||
20.00 | 8.70 | 9.00 | % | 0 | 0 | 1.31 | -0.85 | 0.05 | -0.02 | 10/22/2024 1:59:04 PM EST |