Options Chain for ROCKET LAB USA INC COM (RKLB) - $20.18 as of 11/20/2024 8:38:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 15.80 | 17.30 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 5.00 | 14.80 | 15.40 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 6.00 | 14.00 | 15.50 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 7.00 | 12.90 | 15.00 | 12.20 | 0.00 | 0.00% | 0 | 2 | 2.74 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 7.50 | 12.20 | 14.50 | 14.60 | 0.00 | 0.00% | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 8.00 | 11.90 | 13.50 | 12.70 | 0.00 | 0.00% | 0 | 3 | 2.80 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 8.50 | 10.90 | 11.90 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 9.00 | 10.30 | 11.40 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 9.50 | 10.50 | 11.70 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 10.00 | 9.30 | 10.50 | 10.20 | -0.50 | -4.68% | 2 | 13 | 2.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 10.50 | 8.20 | 9.90 | % | 0 | 0 | 2.27 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 11.00 | 9.10 | 10.30 | 9.34 | 0.00 | 0.00% | 0 | 11 | 1.30 | 0.99 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 11.50 | 8.40 | 9.00 | 8.40 | 0.00 | 0.00% | 0 | 26 | 2.02 | 0.98 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 12.00 | 8.00 | 8.70 | 8.90 | +0.15 | +1.72% | 1 | 55 | 2.06 | 0.97 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 12.50 | 7.30 | 8.80 | 8.30 | 0.00 | 0.00% | 0 | 47 | 2.35 | 0.97 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 13.00 | 7.10 | 8.70 | 7.86 | 0.00 | 0.00% | 0 | 25 | 1.29 | 0.96 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 13.50 | 6.70 | 7.50 | 6.80 | -0.70 | -9.34% | 1 | 9 | 1.91 | 0.94 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 14.00 | 5.30 | 8.10 | 6.70 | 0.00 | 0.00% | 0 | 32 | 1.20 | 0.92 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 14.50 | 5.20 | 7.20 | 3.52 | 0.00 | 0.00% | 0 | 107 | 1.57 | 0.91 | 0.03 | -0.02 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 15.00 | 4.60 | 6.50 | 6.05 | 0.00 | 0.00% | 0 | 115 | 0.83 | 0.89 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 15.50 | 4.50 | 5.40 | 5.65 | 0.00 | 0.00% | 0 | 20 | 1.02 | 0.86 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 16.00 | 4.70 | 5.30 | 4.70 | -0.63 | -11.82% | 6 | 35 | 0.96 | 0.84 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 16.50 | 2.70 | 5.80 | 4.46 | -0.24 | -5.11% | 1 | 11 | 1.04 | 0.81 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 17.00 | 2.50 | 5.40 | 4.30 | -0.06 | -1.38% | 100 | 106 | 0.85 | 0.78 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 17.50 | 3.50 | 5.40 | 3.60 | -0.70 | -16.28% | 10 | 28 | 1.02 | 0.75 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 18.00 | 3.40 | 3.60 | 3.37 | -0.43 | -11.32% | 2 | 199 | 0.88 | 0.72 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 18.50 | 3.10 | 3.30 | 3.10 | -0.10 | -3.13% | 18 | 193 | 0.88 | 0.68 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 19.00 | 2.05 | 3.10 | 2.95 | -0.35 | -10.61% | 13 | 65 | 0.73 | 0.65 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 20.00 | 2.35 | 2.55 | 2.51 | -0.32 | -11.31% | 106 | 701 | 0.92 | 0.58 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 21.00 | 2.05 | 2.15 | 1.99 | -0.36 | -15.32% | 78 | 144 | 0.94 | 0.51 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 22.00 | 1.65 | 1.90 | 1.70 | -0.30 | -15.00% | 65 | 219 | 0.95 | 0.45 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 23.00 | 1.05 | 2.05 | 1.52 | -0.21 | -12.14% | 8 | 51 | 0.85 | 0.39 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 24.00 | 0.90 | 1.45 | 1.15 | -0.45 | -28.13% | 205 | 48 | 0.91 | 0.34 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 25.00 | 1.00 | 1.20 | 1.00 | -0.30 | -23.08% | 297 | 1,256 | 1.00 | 0.30 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 26.00 | 0.60 | 1.55 | 0.93 | -0.23 | -19.83% | 4 | 81 | 1.06 | 0.25 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 27.00 | 0.35 | 0.90 | 0.85 | -0.12 | -12.38% | 3 | 69 | 0.93 | 0.23 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 28.00 | 0.15 | 0.80 | 0.65 | -0.20 | -23.53% | 11 | 11 | 0.90 | 0.21 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 29.00 | 0.55 | 0.70 | 0.68 | -0.07 | -9.34% | 1 | 17 | 1.07 | 0.18 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 30.00 | 0.50 | 0.65 | 0.56 | -0.09 | -13.85% | 5 | 152 | 1.10 | 0.17 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 31.00 | 0.20 | 0.95 | 0.49 | 0.00 | 0.00% | 0 | 10 | 1.15 | 0.14 | 0.03 | -0.02 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 32.00 | 0.00 | 1.00 | 0.40 | -0.25 | -38.47% | 1 | 5 | 1.82 | 0.09 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 33.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.09 | 0.02 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 34.00 | 0.00 | 2.00 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.86 | 0.06 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 60 | 1.28 | 0.06 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 36.00 | 0.00 | 0.45 | 0.30 | -0.05 | -14.29% | 4 | 50 | 1.80 | 0.05 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 37.00 | 0.00 | 1.05 | % | 0 | 0 | 1.85 | 0.04 | 0.01 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 38.00 | 0.00 | 1.15 | % | 0 | 0 | 2.04 | 0.03 | 0.01 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 39.00 | 0.00 | 2.10 | % | 0 | 0 | 2.07 | 0.03 | 0.01 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.22 | % | 9 | 0 | 1.57 | 0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 2.15 | % | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.80 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 6.00 | 0.00 | 2.15 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 7.00 | 0.00 | 2.15 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 8.00 | 0.00 | 2.15 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 8.50 | 0.00 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 5 | 2.13 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 9.00 | 0.00 | 0.65 | 0.18 | 0.00 | 0.00% | 0 | 10 | 2.32 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 9.50 | 0.00 | 1.15 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 10.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.72 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 10.50 | 0.00 | 1.35 | % | 0 | 0 | 2.58 | -0.01 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 11.00 | 0.00 | 2.05 | 0.18 | 0.00 | 0.00% | 0 | 1 | 2.44 | -0.01 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 11.50 | 0.05 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 3 | 1.39 | -0.02 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 12.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 36 | 1.06 | -0.03 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 12.50 | 0.05 | 0.95 | 0.15 | -0.10 | -40.00% | 1 | 20 | 1.30 | -0.03 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 13.00 | 0.05 | 0.65 | 0.16 | -0.12 | -42.86% | 5 | 10 | 1.11 | -0.04 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 13.50 | 0.10 | 1.10 | 0.17 | -0.08 | -32.00% | 3 | 22 | 1.44 | -0.06 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 14.00 | 0.15 | 0.25 | 0.25 | +0.04 | +19.05% | 6 | 72 | 0.88 | -0.08 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 14.50 | 0.20 | 1.65 | 0.25 | -0.05 | -16.67% | 2 | 12 | 1.50 | -0.09 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 15.00 | 0.30 | 0.40 | 0.40 | +0.05 | +14.29% | 13 | 239 | 0.89 | -0.11 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 15.50 | 0.10 | 0.45 | 0.46 | +0.01 | +2.23% | 5 | 34 | 0.80 | -0.14 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 16.00 | 0.50 | 0.60 | 0.57 | +0.07 | +14.00% | 7 | 82 | 0.89 | -0.16 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 16.50 | 0.50 | 1.65 | 0.74 | -0.41 | -35.66% | 14 | 25 | 1.06 | -0.19 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 17.00 | 0.80 | 0.90 | 0.90 | +0.13 | +16.89% | 3 | 21 | 0.90 | -0.22 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 17.50 | 0.70 | 1.05 | 1.10 | +0.15 | +15.79% | 5 | 98 | 0.89 | -0.25 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 18.00 | 1.20 | 1.25 | 1.30 | +0.20 | +18.19% | 30 | 82 | 0.91 | -0.28 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 18.50 | 1.00 | 1.50 | 1.60 | -0.09 | -5.33% | 18 | 16 | 0.91 | -0.32 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 19.00 | 1.55 | 1.75 | 1.65 | +0.10 | +6.46% | 8 | 126 | 0.91 | -0.35 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 20.00 | 2.10 | 2.30 | 2.20 | -0.35 | -13.73% | 3 | 103 | 0.93 | -0.42 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 21.00 | 2.70 | 4.00 | 2.70 | +0.08 | +3.06% | 5 | 11 | 1.19 | -0.49 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 22.00 | 2.90 | 3.60 | 3.24 | 0.00 | 0.00% | 0 | 8 | 0.87 | -0.55 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 23.00 | 4.00 | 4.30 | 4.40 | 0.00 | 0.00% | 0 | 14 | 0.96 | -0.61 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 24.00 | 4.80 | 5.10 | 5.50 | 0.00 | 0.00% | 0 | 4 | 0.95 | -0.66 | 0.06 | -0.03 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 25.00 | 4.30 | 7.40 | 5.90 | +0.60 | +11.33% | 1 | 1 | 1.02 | -0.70 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 26.00 | 5.50 | 8.80 | 9.00 | 0.00 | 0.00% | 0 | 5 | 1.21 | -0.75 | 0.05 | -0.03 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 27.00 | 5.70 | 9.40 | % | 0 | 0 | 1.07 | -0.77 | 0.05 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 28.00 | 7.10 | 10.10 | % | 0 | 0 | 1.16 | -0.79 | 0.04 | -0.03 | 11/20/2024 3:59:53 PM EST | |||
| 29.00 | 8.40 | 10.00 | % | 0 | 0 | 0.95 | -0.82 | 0.04 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 30.00 | 8.70 | 11.30 | % | 0 | 0 | 1.24 | -0.83 | 0.04 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 31.00 | 9.30 | 13.40 | % | 0 | 0 | 1.30 | -0.86 | 0.03 | -0.02 | 11/20/2024 3:59:53 PM EST | |||
| 32.00 | 10.50 | 14.00 | % | 0 | 0 | 1.72 | -0.91 | 0.03 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 33.00 | 12.10 | 13.80 | % | 0 | 0 | 1.63 | -0.91 | 0.02 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 34.00 | 12.90 | 16.10 | % | 0 | 0 | 1.89 | -0.94 | 0.02 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 35.00 | 13.70 | 17.30 | % | 0 | 0 | 1.89 | -0.94 | 0.02 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 36.00 | 15.70 | 16.30 | % | 0 | 0 | 1.90 | -0.95 | 0.02 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 37.00 | 16.80 | 19.30 | % | 0 | 0 | 1.62 | -0.96 | 0.01 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 38.00 | 16.80 | 18.30 | % | 0 | 0 | 1.95 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 39.00 | 18.60 | 19.50 | % | 0 | 0 | 2.15 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 40.00 | 19.70 | 20.30 | % | 0 | 0 | 1.99 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:53 PM EST |