Options Chain for ROCKET LAB USA INC COM (RKLB) - $31.45 as of 1/22/2025 9:17:08 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.70 | 14.25 | 14.00 | +0.80 | +6.07% | 4 | 125 | 1.87 | 0.99 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 16.00 | 12.90 | 13.10 | 13.00 | +4.61 | +54.95% | 5 | 372 | 1.82 | 0.99 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 17.00 | 11.85 | 12.10 | 14.24 | 0.00 | 0.00% | 0 | 43 | 1.76 | 0.98 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 18.00 | 10.80 | 11.25 | 12.84 | 0.00 | 0.00% | 0 | 72 | 1.66 | 0.97 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 19.00 | 10.00 | 10.15 | 10.55 | -0.70 | -6.23% | 1 | 84 | 1.06 | 0.97 | 0.01 | -0.01 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 19.50 | 8.10 | 9.70 | % | 0 | 0 | 1.58 | 0.97 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 20.00 | 9.05 | 9.25 | 11.25 | 0.00 | 0.00% | 0 | 224 | 1.02 | 0.95 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 20.50 | 7.30 | 8.95 | % | 0 | 0 | 1.14 | 0.95 | 0.01 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 21.00 | 8.15 | 8.35 | 8.84 | 0.00 | 0.00% | 0 | 126 | 1.05 | 0.94 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 21.50 | 6.15 | 8.15 | % | 0 | 0 | 1.53 | 0.93 | 0.02 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 22.00 | 7.30 | 7.50 | 8.05 | -0.90 | -10.06% | 2 | 189 | 1.06 | 0.92 | 0.02 | -0.02 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 22.50 | 6.90 | 7.30 | 9.20 | 0.00 | 0.00% | 0 | 5 | 0.84 | 0.91 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 23.00 | 6.45 | 6.80 | 8.25 | 0.00 | 0.00% | 0 | 262 | 1.19 | 0.90 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 23.50 | 6.15 | 6.35 | 7.81 | 0.00 | 0.00% | 0 | 12 | 0.80 | 0.88 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 24.00 | 5.80 | 6.00 | 5.91 | -1.87 | -24.04% | 22 | 1,194 | 0.95 | 0.87 | 0.03 | -0.03 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 24.50 | 5.45 | 5.65 | % | 0 | 0 | 1.04 | 0.85 | 0.03 | -0.03 | 1/21/2025 3:59:56 PM EST | |||
| 25.00 | 5.15 | 5.25 | 5.21 | -1.96 | -27.34% | 29 | 874 | 0.93 | 0.83 | 0.03 | -0.04 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 25.50 | 4.80 | 5.00 | 5.00 | -1.70 | -25.38% | 20 | 6 | 0.95 | 0.82 | 0.03 | -0.04 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 26.00 | 4.40 | 4.65 | 4.95 | -1.17 | -19.12% | 2 | 381 | 0.94 | 0.80 | 0.04 | -0.04 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 26.50 | 4.20 | 4.35 | 4.79 | -0.71 | -12.91% | 1 | 61 | 0.77 | 0.78 | 0.04 | -0.04 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 27.00 | 3.95 | 4.05 | 5.74 | 0.00 | 0.00% | 0 | 750 | 0.94 | 0.75 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 27.50 | 3.65 | 3.80 | 4.86 | 0.00 | 0.00% | 0 | 81 | 0.91 | 0.73 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 28.00 | 3.40 | 3.55 | 3.65 | -1.49 | -28.99% | 19 | 2,579 | 0.97 | 0.71 | 0.04 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 28.50 | 3.15 | 3.35 | 3.40 | -1.26 | -27.04% | 2 | 40 | 0.96 | 0.69 | 0.04 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 29.00 | 2.86 | 3.10 | 3.10 | -1.37 | -30.65% | 52 | 1,158 | 0.94 | 0.66 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 29.50 | 2.69 | 2.93 | 2.90 | -1.25 | -30.12% | 1 | 65 | 0.98 | 0.64 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 30.00 | 2.60 | 2.70 | 2.70 | -1.32 | -32.84% | 309 | 2,796 | 0.94 | 0.62 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 30.50 | 2.28 | 2.57 | 2.43 | -1.42 | -36.89% | 4 | 177 | 0.89 | 0.59 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 31.00 | 2.10 | 2.46 | 2.38 | -1.20 | -33.52% | 40 | 424 | 0.95 | 0.57 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 32.00 | 1.85 | 2.05 | 2.00 | -1.20 | -37.50% | 107 | 12,205 | 0.95 | 0.52 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 33.00 | 1.57 | 1.93 | 1.77 | -1.02 | -36.56% | 13 | 517 | 0.96 | 0.48 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 34.00 | 1.47 | 1.67 | 1.50 | -0.80 | -34.79% | 7 | 632 | 0.98 | 0.44 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 35.00 | 1.30 | 1.50 | 1.35 | -0.80 | -37.21% | 18 | 1,343 | 0.97 | 0.40 | 0.04 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 36.00 | 1.11 | 1.25 | 1.78 | 0.00 | 0.00% | 0 | 287 | 0.98 | 0.36 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 37.00 | 0.96 | 1.26 | 1.12 | -0.30 | -21.13% | 5 | 727 | 0.98 | 0.33 | 0.04 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 38.00 | 0.70 | 0.94 | 0.89 | -0.57 | -39.05% | 4 | 651 | 0.96 | 0.30 | 0.04 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 39.00 | 0.71 | 0.82 | 1.20 | 0.00 | 0.00% | 0 | 442 | 1.01 | 0.27 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 40.00 | 0.65 | 0.77 | 0.71 | -0.48 | -40.34% | 47 | 2,228 | 0.99 | 0.24 | 0.03 | -0.04 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 41.00 | 0.57 | 0.65 | 0.50 | -0.50 | -50.00% | 3 | 242 | 1.02 | 0.22 | 0.03 | -0.04 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 42.00 | 0.51 | 0.63 | 0.78 | -0.04 | -4.88% | 9 | 416 | 1.04 | 0.20 | 0.03 | -0.04 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 43.00 | 0.44 | 0.52 | 0.49 | -0.24 | -32.88% | 5 | 122 | 1.05 | 0.19 | 0.03 | -0.04 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 44.00 | 0.28 | 0.48 | 0.49 | -0.11 | -18.34% | 2 | 174 | 1.06 | 0.17 | 0.03 | -0.04 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 45.00 | 0.37 | 0.43 | 0.41 | -0.22 | -34.93% | 13 | 822 | 1.05 | 0.15 | 0.02 | -0.04 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 255 | 1.14 | -0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.17 | 0.07 | 0.00 | 0.00% | 0 | 275 | 1.28 | -0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 17.00 | 0.05 | 0.34 | 0.10 | +0.03 | +42.86% | 3 | 324 | 1.09 | -0.02 | 0.01 | -0.01 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 18.00 | 0.10 | 0.24 | 0.11 | 0.00 | 0.00% | 0 | 283 | 1.07 | -0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 19.00 | 0.14 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 401 | 0.97 | -0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 19.50 | 0.19 | 0.35 | % | 0 | 0 | 1.48 | -0.03 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 20.00 | 0.23 | 0.26 | 0.25 | +0.06 | +31.58% | 14 | 4,489 | 0.99 | -0.05 | 0.01 | -0.02 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 20.50 | 0.13 | 0.38 | % | 0 | 0 | 0.99 | -0.05 | 0.01 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 21.00 | 0.32 | 0.36 | 0.32 | +0.10 | +45.46% | 15 | 400 | 0.95 | -0.06 | 0.01 | -0.02 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 21.50 | 0.21 | 0.46 | % | 0 | 0 | 0.96 | -0.07 | 0.02 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 22.00 | 0.46 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 543 | 0.94 | -0.08 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 22.50 | 0.54 | 0.68 | 0.63 | +0.17 | +36.96% | 8 | 12 | 0.99 | -0.09 | 0.02 | -0.02 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 23.00 | 0.48 | 0.78 | 0.68 | +0.18 | +36.00% | 54 | 3,002 | 0.93 | -0.10 | 0.02 | -0.03 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 23.50 | 0.70 | 0.96 | % | 0 | 0 | 0.93 | -0.12 | 0.02 | -0.03 | 1/21/2025 3:59:56 PM EST | |||
| 24.00 | 0.84 | 1.00 | 0.90 | +0.25 | +38.47% | 14 | 1,086 | 0.92 | -0.13 | 0.03 | -0.03 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 24.50 | 1.04 | 1.18 | 0.89 | 0.00 | 0.00% | 0 | 5 | 0.92 | -0.15 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 25.00 | 1.06 | 1.29 | 1.20 | +0.36 | +42.86% | 119 | 1,118 | 0.93 | -0.17 | 0.03 | -0.04 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 25.50 | 1.36 | 1.62 | 1.08 | 0.00 | 0.00% | 0 | 14 | 0.92 | -0.18 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 26.00 | 1.39 | 1.68 | 1.60 | +0.48 | +42.86% | 64 | 435 | 0.92 | -0.20 | 0.04 | -0.04 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 26.50 | 1.63 | 1.93 | 1.35 | 0.00 | 0.00% | 0 | 9 | 0.92 | -0.22 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 27.00 | 1.94 | 2.16 | 2.02 | +0.55 | +37.42% | 16 | 340 | 0.92 | -0.25 | 0.04 | -0.04 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 27.50 | 2.10 | 2.34 | 1.78 | 0.00 | 0.00% | 0 | 748 | 0.94 | -0.27 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 28.00 | 2.42 | 2.68 | 2.53 | +0.68 | +36.76% | 107 | 593 | 0.93 | -0.29 | 0.04 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 28.50 | 2.73 | 2.89 | 2.75 | +0.60 | +27.91% | 2 | 31 | 0.92 | -0.31 | 0.04 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 29.00 | 2.97 | 3.15 | 3.05 | +0.65 | +27.09% | 74 | 2,409 | 0.92 | -0.34 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 29.50 | 3.35 | 3.55 | 4.30 | +1.53 | +55.24% | 2 | 19 | 0.93 | -0.36 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 30.00 | 3.60 | 3.75 | 3.60 | +0.88 | +32.36% | 32 | 924 | 0.92 | -0.38 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 30.50 | 3.95 | 4.10 | 3.80 | +0.74 | +24.19% | 1 | 45 | 0.94 | -0.41 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 31.00 | 4.30 | 4.60 | 4.25 | +0.95 | +28.79% | 25 | 198 | 0.94 | -0.43 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 32.00 | 5.00 | 5.10 | 5.00 | +1.00 | +25.00% | 16 | 93 | 0.94 | -0.48 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 33.00 | 5.70 | 5.90 | 5.45 | +0.80 | +17.21% | 4 | 47 | 0.95 | -0.52 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 34.00 | 6.50 | 6.75 | 5.30 | 0.00 | 0.00% | 0 | 156 | 0.95 | -0.56 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 35.00 | 7.30 | 7.45 | 6.20 | 0.00 | 0.00% | 0 | 71 | 0.96 | -0.60 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 36.00 | 8.15 | 8.45 | 6.85 | 0.00 | 0.00% | 0 | 45 | 1.04 | -0.64 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 37.00 | 8.75 | 9.30 | 7.95 | 0.00 | 0.00% | 0 | 126 | 0.99 | -0.67 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 38.00 | 9.90 | 10.20 | 9.00 | 0.00 | 0.00% | 0 | 63 | 1.12 | -0.70 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 39.00 | 10.20 | 11.20 | 9.25 | 0.00 | 0.00% | 0 | 102 | 0.98 | -0.73 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 40.00 | 11.50 | 12.00 | 10.30 | 0.00 | 0.00% | 0 | 32 | 1.00 | -0.76 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 41.00 | 12.50 | 12.75 | % | 0 | 0 | 0.97 | -0.78 | 0.03 | -0.04 | 1/21/2025 3:59:56 PM EST | |||
| 42.00 | 13.40 | 13.75 | 14.80 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.80 | 0.03 | -0.04 | 1/7/2025 | 1/21/2025 3:59:56 PM EST |
| 43.00 | 14.40 | 15.25 | 12.50 | 0.00 | 0.00% | 0 | 8 | 1.00 | -0.81 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 44.00 | 15.15 | 15.65 | 13.90 | 0.00 | 0.00% | 0 | 19 | 1.07 | -0.83 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 45.00 | 16.15 | 16.80 | 14.65 | 0.00 | 0.00% | 0 | 6 | 0.97 | -0.85 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |