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 | 14.20 | 12.65 | 0.00 | 0.00% | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:56 PM EST |
| 16.00 | 12.20 | 13.25 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 17.00 | 10.00 | 12.20 | 10.00 | 0.00 | 0.00% | 0 | 67 | 2.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 17.50 | 9.60 | 12.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 18.00 | 9.90 | 11.05 | 6.60 | 0.00 | 0.00% | 0 | 5 | 1.69 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 19.00 | 9.15 | 10.25 | 6.13 | 0.00 | 0.00% | 0 | 41 | 1.84 | 0.99 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 19.50 | 9.30 | 9.65 | % | 0 | 0 | 1.48 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 20.00 | 7.55 | 9.15 | 11.20 | 0.00 | 0.00% | 0 | 25 | 2.10 | 0.98 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 20.50 | 8.35 | 8.70 | % | 0 | 0 | 1.40 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 21.00 | 7.70 | 8.30 | 7.85 | -2.30 | -22.66% | 5 | 187 | 2.00 | 0.97 | 0.01 | -0.02 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 21.50 | 6.95 | 7.75 | 7.63 | 0.00 | 0.00% | 0 | 37 | 1.27 | 0.96 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 22.00 | 6.90 | 7.30 | 9.00 | 0.00 | 0.00% | 0 | 8 | 1.30 | 0.95 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 22.50 | 5.20 | 6.95 | 8.65 | 0.00 | 0.00% | 0 | 20 | 1.58 | 0.95 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 23.00 | 5.70 | 6.30 | 8.00 | 0.00 | 0.00% | 0 | 49 | 1.73 | 0.94 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 23.50 | 5.60 | 5.85 | 7.80 | 0.00 | 0.00% | 0 | 41 | 1.67 | 0.93 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 24.00 | 5.25 | 5.45 | 6.95 | 0.00 | 0.00% | 0 | 99 | 1.26 | 0.91 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 24.50 | 4.50 | 5.05 | 7.00 | 0.00 | 0.00% | 0 | 83 | 1.27 | 0.90 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 25.00 | 4.50 | 4.70 | 5.00 | -1.70 | -25.38% | 1 | 240 | 1.04 | 0.88 | 0.03 | -0.04 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 25.50 | 4.00 | 4.35 | 6.30 | 0.00 | 0.00% | 0 | 20 | 1.08 | 0.86 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 26.00 | 3.75 | 3.95 | 5.45 | 0.00 | 0.00% | 0 | 964 | 0.99 | 0.84 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 26.50 | 3.50 | 3.65 | 4.95 | 0.00 | 0.00% | 0 | 54 | 1.01 | 0.82 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 27.00 | 2.95 | 3.35 | 3.20 | -1.30 | -28.89% | 13 | 136 | 0.89 | 0.80 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 27.50 | 2.95 | 3.10 | 4.35 | 0.00 | 0.00% | 0 | 43 | 0.97 | 0.77 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 28.00 | 2.51 | 2.90 | 3.08 | -1.26 | -29.04% | 4 | 241 | 1.05 | 0.74 | 0.05 | -0.06 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 28.50 | 2.32 | 2.64 | 2.55 | -1.20 | -32.00% | 14 | 57 | 0.90 | 0.71 | 0.06 | -0.07 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 29.00 | 2.23 | 2.53 | 2.35 | -1.15 | -32.86% | 48 | 140 | 0.96 | 0.68 | 0.06 | -0.07 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 29.50 | 1.99 | 2.23 | 2.00 | -1.30 | -39.40% | 10 | 88 | 0.90 | 0.65 | 0.06 | -0.07 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 30.00 | 1.83 | 2.07 | 2.18 | -1.07 | -32.93% | 16 | 657 | 1.02 | 0.62 | 0.06 | -0.07 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 30.50 | 1.58 | 1.84 | 1.80 | -1.19 | -39.80% | 5 | 110 | 1.04 | 0.59 | 0.06 | -0.08 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 31.00 | 1.49 | 1.80 | 1.80 | -0.91 | -33.58% | 9 | 132 | 0.98 | 0.56 | 0.06 | -0.08 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 31.50 | 1.31 | 1.52 | 1.71 | -0.59 | -25.66% | 2 | 106 | 1.03 | 0.53 | 0.06 | -0.08 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 32.00 | 1.14 | 1.45 | 1.34 | -0.96 | -41.74% | 6 | 220 | 1.04 | 0.50 | 0.06 | -0.08 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 33.00 | 0.82 | 1.11 | 2.04 | 0.00 | 0.00% | 0 | 196 | 1.02 | 0.45 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 34.00 | 0.69 | 1.07 | 0.78 | -0.62 | -44.29% | 26 | 146 | 1.00 | 0.39 | 0.06 | -0.08 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 35.00 | 0.60 | 0.77 | 0.87 | -0.58 | -40.00% | 6 | 534 | 1.04 | 0.35 | 0.05 | -0.07 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 36.00 | 0.11 | 0.66 | 0.71 | -0.39 | -35.46% | 32 | 119 | 1.03 | 0.31 | 0.05 | -0.07 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 37.00 | 0.36 | 0.55 | 0.68 | -0.17 | -20.00% | 23 | 151 | 1.05 | 0.27 | 0.04 | -0.07 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 38.00 | 0.21 | 0.49 | 0.74 | 0.00 | 0.00% | 0 | 27 | 1.07 | 0.23 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 39.00 | 0.15 | 0.40 | 0.90 | +0.28 | +45.17% | 1 | 41 | 1.08 | 0.20 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 40.00 | 0.27 | 0.35 | 0.13 | -0.49 | -79.04% | 1 | 600 | 1.11 | 0.18 | 0.03 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 41.00 | 0.23 | 0.30 | 0.20 | -0.30 | -60.00% | 1 | 12 | 1.07 | 0.16 | 0.03 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 42.00 | 0.06 | 0.27 | 0.20 | -0.19 | -48.72% | 1 | 180 | 1.16 | 0.14 | 0.03 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 43.00 | 0.11 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 13 | 1.15 | 0.12 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 44.00 | 0.15 | 0.20 | 0.33 | 0.00 | 0.00% | 0 | 45 | 1.16 | 0.11 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 45.00 | 0.13 | 0.18 | 0.15 | -0.12 | -44.45% | 2 | 100 | 1.18 | 0.09 | 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 | 0.05 | 0.05 | -0.02 | -28.58% | 2 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 10 | 3.12 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3 | 2.90 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.56 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 18.00 | 0.03 | 0.74 | 0.04 | 0.00 | 0.00% | 0 | 33 | 1.22 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 32 | 1.24 | -0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 19.50 | 0.00 | 0.67 | % | 0 | 0 | 2.42 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 20.00 | 0.08 | 0.42 | 0.10 | 0.00 | 0.00% | 0 | 300 | 1.31 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 20.50 | 0.00 | 0.69 | % | 0 | 0 | 1.50 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.17 | 0.12 | 0.00 | 0.00% | 0 | 116 | 1.07 | -0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 21.50 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 90 | 1.09 | -0.04 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 22.00 | 0.13 | 0.24 | 0.17 | 0.00 | 0.00% | 0 | 246 | 1.16 | -0.05 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.46 | 0.22 | 0.00 | 0.00% | 0 | 512 | 1.03 | -0.05 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 23.00 | 0.16 | 0.43 | 0.25 | 0.00 | 0.00% | 0 | 477 | 1.02 | -0.06 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 23.50 | 0.36 | 0.44 | 0.26 | 0.00 | 0.00% | 0 | 98 | 1.03 | -0.07 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 24.00 | 0.36 | 0.51 | 0.50 | +0.13 | +35.14% | 92 | 370 | 1.02 | -0.09 | 0.03 | -0.03 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 24.50 | 0.33 | 0.78 | 0.61 | +0.17 | +38.64% | 3 | 253 | 1.03 | -0.10 | 0.03 | -0.04 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 25.00 | 0.65 | 0.75 | 0.71 | +0.26 | +57.78% | 22 | 279 | 1.00 | -0.12 | 0.03 | -0.04 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 25.50 | 0.78 | 0.95 | 0.64 | 0.00 | 0.00% | 0 | 182 | 1.02 | -0.14 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 26.00 | 0.93 | 1.13 | 1.00 | +0.37 | +58.73% | 43 | 189 | 1.01 | -0.16 | 0.04 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 26.50 | 1.08 | 1.38 | 1.20 | +0.45 | +60.00% | 2 | 355 | 0.98 | -0.18 | 0.04 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 27.00 | 1.16 | 1.47 | 1.30 | +0.43 | +49.43% | 10 | 131 | 0.98 | -0.20 | 0.05 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 27.50 | 1.53 | 1.80 | 1.58 | +0.43 | +37.40% | 4 | 28 | 0.97 | -0.23 | 0.05 | -0.06 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 28.00 | 1.68 | 1.94 | 1.85 | +0.54 | +41.23% | 17 | 252 | 0.98 | -0.26 | 0.05 | -0.06 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 28.50 | 1.96 | 2.22 | 2.20 | +0.77 | +53.85% | 6 | 186 | 0.99 | -0.29 | 0.06 | -0.07 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 29.00 | 2.30 | 2.61 | 2.35 | +0.75 | +46.88% | 6 | 235 | 0.99 | -0.32 | 0.06 | -0.07 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 29.50 | 2.43 | 2.88 | 2.66 | +0.68 | +34.35% | 27 | 120 | 0.98 | -0.35 | 0.06 | -0.07 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 30.00 | 2.83 | 3.05 | 2.91 | +0.74 | +34.11% | 60 | 209 | 0.99 | -0.38 | 0.06 | -0.07 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 30.50 | 3.25 | 3.40 | 3.35 | +1.05 | +45.66% | 106 | 211 | 0.99 | -0.41 | 0.06 | -0.08 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 31.00 | 3.60 | 3.75 | 3.70 | +1.21 | +48.60% | 37 | 85 | 1.00 | -0.44 | 0.06 | -0.08 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 31.50 | 3.95 | 4.10 | 3.95 | +0.95 | +31.67% | 8 | 7 | 0.99 | -0.47 | 0.06 | -0.08 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 32.00 | 4.25 | 4.50 | 4.11 | +0.66 | +19.13% | 1 | 21 | 0.99 | -0.50 | 0.06 | -0.08 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 33.00 | 5.10 | 5.25 | 4.19 | 0.00 | 0.00% | 0 | 26 | 1.01 | -0.55 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 34.00 | 5.80 | 7.00 | % | 0 | 0 | 1.10 | -0.61 | 0.06 | -0.08 | 1/21/2025 3:59:56 PM EST | |||
| 35.00 | 6.60 | 6.95 | 10.75 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.65 | 0.05 | -0.07 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 36.00 | 6.90 | 7.90 | % | 0 | 0 | 1.28 | -0.69 | 0.05 | -0.07 | 1/21/2025 3:59:56 PM EST | |||
| 37.00 | 8.55 | 8.85 | 7.10 | 0.00 | 0.00% | 0 | 2 | 1.17 | -0.73 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 38.00 | 8.90 | 9.75 | 8.00 | 0.00 | 0.00% | 0 | 12 | 0.85 | -0.77 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 39.00 | 10.15 | 10.75 | 8.55 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.80 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 40.00 | 11.20 | 11.55 | 9.90 | 0.00 | 0.00% | 0 | 3 | 1.16 | -0.82 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 41.00 | 12.00 | 12.50 | % | 0 | 0 | 1.16 | -0.84 | 0.03 | -0.05 | 1/21/2025 3:59:56 PM EST | |||
| 42.00 | 13.05 | 13.50 | 11.55 | 0.00 | 0.00% | 0 | 4 | 1.20 | -0.86 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 43.00 | 14.10 | 14.50 | % | 0 | 0 | 1.78 | -0.88 | 0.02 | -0.04 | 1/21/2025 3:59:56 PM EST | |||
| 44.00 | 15.10 | 16.25 | % | 0 | 0 | 0.96 | -0.89 | 0.02 | -0.04 | 1/21/2025 3:59:56 PM EST | |||
| 45.00 | 14.90 | 16.50 | % | 0 | 0 | 1.16 | -0.91 | 0.02 | -0.04 | 1/21/2025 3:59:56 PM EST |