Options Chain for ROCKET LAB USA INC COM (RKLB) - $28.68 as of 2/4/2025 10:15:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.65 | 14.65 | 14.50 | +1.22 | +9.19% | 1 | 1 | 1.35 | 0.97 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 16.00 | 12.85 | 14.05 | 12.40 | 0.00 | 0.00% | 0 | 6 | 1.52 | 0.96 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:52 PM EST |
| 17.00 | 11.95 | 12.40 | 12.05 | +1.55 | +14.77% | 3 | 1 | 1.07 | 0.94 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 18.00 | 10.10 | 11.90 | 11.05 | +0.87 | +8.55% | 1 | 44 | 1.38 | 0.93 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 19.00 | 9.45 | 11.25 | 9.85 | 0.00 | 0.00% | 0 | 13 | 0.99 | 0.90 | 0.02 | -0.02 | 1/30/2025 | 2/4/2025 3:59:52 PM EST |
| 20.00 | 8.45 | 9.60 | 9.74 | +1.54 | +18.78% | 2 | 103 | 1.03 | 0.88 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 21.00 | 7.95 | 9.30 | 8.85 | +1.42 | +19.12% | 14 | 31 | 1.14 | 0.86 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 22.00 | 7.65 | 9.05 | 7.90 | 0.00 | 0.00% | 0 | 145 | 0.95 | 0.83 | 0.03 | -0.03 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 23.00 | 6.65 | 7.75 | 7.30 | +0.01 | +0.14% | 6 | 76 | 1.11 | 0.79 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 24.00 | 6.55 | 6.70 | 6.50 | -0.30 | -4.42% | 1 | 97 | 1.02 | 0.76 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 25.00 | 5.80 | 6.10 | 5.93 | -0.02 | -0.34% | 15 | 299 | 1.02 | 0.72 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 26.00 | 4.90 | 5.55 | 5.55 | +0.05 | +0.91% | 32 | 1,469 | 1.03 | 0.68 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 27.00 | 4.90 | 5.05 | 5.10 | +0.10 | +2.00% | 322 | 427 | 1.03 | 0.64 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 28.00 | 4.45 | 5.05 | 4.50 | +0.01 | +0.23% | 48 | 178 | 1.03 | 0.61 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 29.00 | 4.00 | 4.15 | 4.10 | -0.26 | -5.97% | 90 | 274 | 1.03 | 0.57 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 30.00 | 3.60 | 3.75 | 3.65 | -0.07 | -1.89% | 190 | 2,205 | 1.04 | 0.53 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 31.00 | 3.25 | 3.40 | 3.25 | -0.05 | -1.52% | 618 | 3,202 | 1.04 | 0.50 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 32.00 | 2.94 | 3.30 | 3.05 | -0.05 | -1.62% | 33 | 529 | 1.08 | 0.47 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 33.00 | 2.66 | 2.97 | 2.76 | -0.04 | -1.43% | 20 | 311 | 1.05 | 0.44 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 34.00 | 2.40 | 2.57 | 2.51 | 0.00 | 0.00% | 9 | 252 | 1.06 | 0.41 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 35.00 | 2.05 | 2.45 | 2.20 | -0.15 | -6.39% | 77 | 894 | 1.08 | 0.38 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 36.00 | 1.94 | 2.13 | 1.96 | -0.05 | -2.49% | 4 | 112 | 1.06 | 0.36 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 37.00 | 1.77 | 1.93 | 1.90 | +0.02 | +1.07% | 4 | 228 | 1.07 | 0.33 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 38.00 | 1.59 | 2.16 | 1.94 | +0.22 | +12.80% | 10 | 160 | 1.13 | 0.31 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 39.00 | 1.29 | 1.61 | 1.50 | -0.05 | -3.23% | 29 | 30 | 1.09 | 0.29 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 40.00 | 1.33 | 1.43 | 1.37 | +0.01 | +0.74% | 93 | 2,368 | 1.08 | 0.27 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 41.00 | 1.16 | 1.45 | 1.29 | -0.52 | -28.73% | 26 | 55 | 1.10 | 0.25 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 42.00 | 1.13 | 1.39 | 1.14 | -0.11 | -8.80% | 1 | 96 | 1.10 | 0.24 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 43.00 | 1.00 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 15 | 1.13 | 0.22 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 44.00 | 0.72 | 1.30 | 0.96 | -0.04 | -4.00% | 11 | 99 | 1.09 | 0.21 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 45.00 | 0.78 | 1.12 | 0.92 | -0.04 | -4.17% | 12 | 146 | 1.13 | 0.19 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 46.00 | 0.60 | 1.10 | 0.92 | -0.08 | -8.00% | 2 | 34 | 1.13 | 0.18 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 47.00 | 0.34 | 1.24 | 0.97 | 0.00 | 0.00% | 0 | 48 | 1.16 | 0.17 | 0.02 | -0.03 | 1/30/2025 | 2/4/2025 3:59:52 PM EST |
| 48.00 | 0.63 | 0.92 | 0.80 | 0.00 | 0.00% | 0 | 17 | 1.15 | 0.16 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 49.00 | 0.55 | 0.97 | 0.92 | -0.12 | -11.54% | 2 | 13 | 1.18 | 0.14 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 50.00 | 0.45 | 0.91 | 0.65 | -0.04 | -5.80% | 200 | 155 | 1.18 | 0.14 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.09 | 0.31 | 0.24 | 0.00 | 0.00% | 0 | 211 | 1.15 | -0.03 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 16.00 | 0.12 | 0.41 | 0.28 | 0.00 | 0.00% | 0 | 253 | 1.12 | -0.04 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 17.00 | 0.31 | 0.34 | 0.36 | -0.07 | -16.28% | 1 | 174 | 1.10 | -0.06 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 18.00 | 0.40 | 0.46 | 0.40 | -0.11 | -21.57% | 2 | 190 | 1.08 | -0.07 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 19.00 | 0.50 | 0.60 | 0.58 | -0.05 | -7.94% | 2 | 37 | 1.03 | -0.10 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 20.00 | 0.63 | 0.83 | 0.77 | -0.07 | -8.34% | 17 | 536 | 1.04 | -0.12 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 21.00 | 0.73 | 1.19 | 0.95 | -0.11 | -10.38% | 18 | 61 | 1.05 | -0.14 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 22.00 | 1.01 | 1.22 | 1.19 | -0.15 | -11.20% | 18 | 314 | 1.04 | -0.17 | 0.03 | -0.03 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 23.00 | 1.32 | 1.54 | 1.47 | -0.14 | -8.70% | 17 | 656 | 1.04 | -0.21 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 24.00 | 1.74 | 2.11 | 1.86 | -0.14 | -7.00% | 18 | 366 | 1.03 | -0.24 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 25.00 | 2.15 | 2.24 | 2.21 | -0.18 | -7.54% | 37 | 420 | 1.03 | -0.28 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 26.00 | 2.63 | 2.99 | 2.59 | -0.21 | -7.50% | 80 | 258 | 1.03 | -0.32 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 27.00 | 3.10 | 3.20 | 2.78 | -0.47 | -14.47% | 3 | 147 | 1.04 | -0.36 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 28.00 | 3.60 | 4.00 | 3.66 | -0.19 | -4.94% | 7 | 269 | 1.03 | -0.39 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 29.00 | 4.20 | 4.30 | 4.20 | -0.34 | -7.49% | 23 | 98 | 1.04 | -0.43 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 30.00 | 4.80 | 5.05 | 4.40 | -0.61 | -12.18% | 6 | 260 | 1.04 | -0.47 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 31.00 | 5.45 | 5.55 | 5.38 | -0.34 | -5.95% | 3 | 213 | 1.04 | -0.50 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 32.00 | 6.10 | 6.30 | 5.98 | -0.47 | -7.29% | 1 | 92 | 1.06 | -0.53 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 33.00 | 6.80 | 7.10 | 6.80 | 0.00 | 0.00% | 0 | 28 | 1.09 | -0.56 | 0.04 | -0.05 | 1/31/2025 | 2/4/2025 3:59:52 PM EST |
| 34.00 | 7.55 | 8.45 | 7.87 | 0.00 | 0.00% | 0 | 10 | 1.09 | -0.59 | 0.04 | -0.05 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 35.00 | 8.30 | 8.45 | 9.45 | 0.00 | 0.00% | 0 | 57 | 1.06 | -0.62 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 36.00 | 9.10 | 9.30 | 9.00 | 0.00 | 0.00% | 0 | 0 | 1.08 | -0.64 | 0.03 | -0.05 | 1/29/2025 | 2/4/2025 3:59:52 PM EST |
| 37.00 | 9.45 | 10.30 | 10.40 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.67 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 38.00 | 10.75 | 11.90 | 10.55 | -1.70 | -13.88% | 2 | 6 | 1.12 | -0.69 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:52 PM EST |
| 39.00 | 11.60 | 12.15 | 11.80 | 0.00 | 0.00% | 0 | 2 | 1.09 | -0.71 | 0.03 | -0.04 | 1/27/2025 | 2/4/2025 3:59:52 PM EST |
| 40.00 | 12.45 | 12.80 | 12.40 | 0.00 | 0.00% | 0 | 15 | 1.11 | -0.73 | 0.03 | -0.04 | 1/23/2025 | 2/4/2025 3:59:52 PM EST |
| 41.00 | 12.35 | 14.30 | 11.65 | 0.00 | 0.00% | 0 | 4 | 1.25 | -0.75 | 0.03 | -0.04 | 1/24/2025 | 2/4/2025 3:59:52 PM EST |
| 42.00 | 13.35 | 14.95 | 14.65 | 0.00 | 0.00% | 0 | 2 | 1.00 | -0.76 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 43.00 | 14.80 | 16.25 | 15.55 | 0.00 | 0.00% | 0 | 7 | 1.04 | -0.78 | 0.03 | -0.04 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 44.00 | 16.05 | 16.30 | % | 0 | 0 | 1.14 | -0.79 | 0.02 | -0.04 | 2/4/2025 3:59:52 PM EST | |||
| 45.00 | 16.00 | 17.45 | % | 0 | 0 | 1.17 | -0.81 | 0.02 | -0.04 | 2/4/2025 3:59:52 PM EST | |||
| 46.00 | 17.40 | 18.10 | % | 0 | 0 | 1.04 | -0.82 | 0.02 | -0.04 | 2/4/2025 3:59:52 PM EST | |||
| 47.00 | 18.40 | 19.40 | % | 0 | 0 | 1.10 | -0.83 | 0.02 | -0.03 | 2/4/2025 3:59:52 PM EST | |||
| 48.00 | 19.20 | 20.95 | % | 0 | 0 | 1.23 | -0.84 | 0.02 | -0.03 | 2/4/2025 3:59:52 PM EST | |||
| 49.00 | 20.05 | 21.95 | 22.30 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.86 | 0.02 | -0.03 | 2/3/2025 | 2/4/2025 3:59:52 PM EST |
| 50.00 | 21.25 | 22.60 | % | 0 | 0 | 1.41 | -0.86 | 0.02 | -0.03 | 2/4/2025 3:59:52 PM EST |