Options Chain for ROCKET LAB USA INC COM (RKLB) - $23.55 as of 2/21/2025 9:18:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 6.50 | 7.00 | 8.50 | 0.00 | 0.00% | 0 | 3 | 1.99 | 0.91 | 0.02 | -0.03 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 18.00 | 6.00 | 6.25 | 6.25 | -1.07 | -14.62% | 1 | 18 | 1.47 | 0.88 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 19.00 | 5.05 | 5.40 | 6.80 | -0.10 | -1.45% | 10 | 65 | 1.15 | 0.83 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 20.00 | 4.30 | 4.85 | 4.65 | -0.97 | -17.26% | 2 | 8 | 1.12 | 0.78 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 21.00 | 3.45 | 3.95 | 4.03 | -0.92 | -18.59% | 13 | 16 | 0.96 | 0.72 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 22.00 | 2.82 | 3.45 | 3.31 | -1.33 | -28.67% | 14 | 20 | 0.99 | 0.66 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 23.00 | 2.68 | 2.87 | 2.97 | -0.73 | -19.73% | 43 | 80 | 1.10 | 0.59 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 24.00 | 2.12 | 2.44 | 2.38 | -0.92 | -27.88% | 348 | 329 | 1.13 | 0.53 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 25.00 | 1.85 | 2.15 | 2.14 | -0.81 | -27.46% | 164 | 285 | 1.13 | 0.47 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 26.00 | 1.62 | 2.00 | 1.75 | -0.82 | -31.91% | 91 | 154 | 1.22 | 0.42 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 27.00 | 1.31 | 1.55 | 1.40 | -0.75 | -34.89% | 106 | 324 | 1.14 | 0.37 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 28.00 | 1.16 | 1.44 | 1.27 | -0.58 | -31.36% | 61 | 430 | 1.22 | 0.32 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 29.00 | 0.87 | 1.42 | 1.02 | -0.49 | -32.45% | 34 | 245 | 1.14 | 0.28 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 30.00 | 0.81 | 0.87 | 0.90 | -0.49 | -35.26% | 231 | 542 | 1.18 | 0.24 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 31.00 | 0.63 | 1.00 | 0.75 | -0.40 | -34.79% | 129 | 540 | 1.20 | 0.21 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 32.00 | 0.49 | 0.72 | 0.65 | -0.37 | -36.28% | 73 | 162 | 1.24 | 0.18 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 33.00 | 0.33 | 0.79 | 0.57 | -0.28 | -32.95% | 2 | 83 | 1.18 | 0.16 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 34.00 | 0.32 | 0.91 | 0.47 | -0.25 | -34.73% | 39 | 135 | 1.24 | 0.14 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 35.00 | 0.35 | 0.97 | 0.42 | -0.24 | -36.37% | 287 | 463 | 1.51 | 0.12 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 36.00 | 0.10 | 0.36 | 0.34 | -0.20 | -37.04% | 3 | 162 | 1.27 | 0.10 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 37.00 | 0.17 | 0.38 | 0.95 | 0.00 | 0.00% | 0 | 85 | 1.25 | 0.09 | 0.02 | -0.03 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 38.00 | 0.13 | 0.57 | 0.27 | -0.21 | -43.75% | 5 | 55 | 1.41 | 0.08 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 39.00 | 0.00 | 0.56 | 0.22 | -0.17 | -43.59% | 4 | 21 | 1.52 | 0.07 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 40.00 | 0.18 | 0.24 | 0.19 | -0.14 | -42.43% | 40 | 166 | 1.34 | 0.06 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 41.00 | 0.15 | 0.17 | 0.39 | % | 1 | 0 | 1.39 | 0.05 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 42.00 | 0.13 | 0.20 | 0.16 | % | 23 | 0 | 1.37 | 0.05 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 43.00 | 0.11 | 0.14 | 0.43 | 0.00 | 0.00% | 0 | 30 | 1.42 | 0.04 | 0.01 | -0.02 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 44.00 | 0.10 | 0.12 | 0.18 | -0.25 | -58.14% | 1 | 31 | 1.45 | 0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 45.00 | 0.10 | 0.11 | 0.40 | 0.00 | 0.00% | 0 | 111 | 1.38 | 0.03 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 46.00 | 0.04 | 0.10 | 0.09 | -0.36 | -80.00% | 45 | 46 | 1.33 | 0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.20 | 0.47 | 0.30 | % | 6 | 0 | 1.16 | -0.09 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 18.00 | 0.41 | 0.48 | 0.51 | +0.22 | +75.87% | 21 | 32 | 1.12 | -0.12 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 19.00 | 0.37 | 0.90 | 0.67 | +0.08 | +13.56% | 9 | 52 | 1.17 | -0.17 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 20.00 | 0.86 | 0.95 | 0.88 | +0.15 | +20.55% | 20 | 199 | 1.10 | -0.22 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 21.00 | 1.19 | 1.57 | 1.29 | +0.36 | +38.71% | 17 | 153 | 1.17 | -0.28 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 22.00 | 1.62 | 1.93 | 1.67 | +0.49 | +41.53% | 50 | 188 | 1.12 | -0.34 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 23.00 | 2.11 | 2.42 | 2.22 | +0.67 | +43.23% | 26 | 157 | 1.12 | -0.41 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 24.00 | 2.70 | 2.78 | 2.68 | +0.63 | +30.74% | 177 | 182 | 1.13 | -0.47 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 25.00 | 3.30 | 3.45 | 3.43 | +0.66 | +23.83% | 6,071 | 247 | 1.13 | -0.53 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 26.00 | 3.45 | 4.40 | 3.95 | +0.73 | +22.68% | 23 | 189 | 1.14 | -0.58 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 27.00 | 4.65 | 4.85 | 4.80 | +0.60 | +14.29% | 41 | 216 | 1.15 | -0.63 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 28.00 | 5.45 | 6.30 | 4.80 | -0.15 | -3.03% | 16 | 192 | 1.36 | -0.68 | 0.06 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 29.00 | 5.50 | 6.65 | 6.28 | +1.28 | +25.60% | 3 | 50 | 1.19 | -0.72 | 0.05 | -0.06 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 30.00 | 6.10 | 7.85 | 7.15 | +0.35 | +5.15% | 5 | 28 | 1.37 | -0.76 | 0.05 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 31.00 | 6.90 | 8.50 | 8.04 | +2.95 | +57.96% | 1 | 12 | 0.98 | -0.79 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 32.00 | 8.50 | 9.45 | 6.28 | 0.00 | 0.00% | 0 | 151 | 1.37 | -0.82 | 0.04 | -0.05 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 33.00 | 9.15 | 10.95 | 7.00 | 0.00 | 0.00% | 0 | 4 | 1.33 | -0.84 | 0.04 | -0.04 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 34.00 | 10.00 | 11.00 | 7.42 | 0.00 | 0.00% | 0 | 4 | 1.92 | -0.86 | 0.03 | -0.04 | 2/14/2025 | 2/21/2025 3:59:59 PM EST |
| 35.00 | 11.40 | 12.60 | 8.40 | 0.00 | 0.00% | 0 | 5 | 1.44 | -0.88 | 0.03 | -0.04 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 36.00 | 12.45 | 13.20 | 10.80 | +1.32 | +13.93% | 1 | 2 | 1.60 | -0.90 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 37.00 | 13.45 | 14.90 | 9.62 | 0.00 | 0.00% | 0 | 3 | 1.46 | -0.91 | 0.02 | -0.03 | 2/11/2025 | 2/21/2025 3:59:59 PM EST |
| 38.00 | 14.40 | 14.85 | % | 0 | 0 | 1.28 | -0.92 | 0.02 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 39.00 | 15.35 | 15.90 | % | 0 | 0 | 1.24 | -0.93 | 0.02 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 40.00 | 16.25 | 17.90 | % | 0 | 0 | 1.68 | -0.94 | 0.02 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 41.00 | 16.95 | 17.80 | % | 0 | 0 | 0.98 | -0.95 | 0.01 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 42.00 | 17.90 | 18.80 | % | 0 | 0 | 1.79 | -0.95 | 0.01 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 43.00 | 19.20 | 19.90 | % | 0 | 0 | 1.79 | -0.96 | 0.01 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 44.00 | 20.25 | 20.80 | % | 0 | 0 | 1.84 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 45.00 | 20.85 | 21.85 | % | 0 | 0 | 1.89 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 46.00 | 22.20 | 22.85 | % | 0 | 0 | 1.94 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST |