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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 21.45 | 24.50 | 28.60 | 0.00 | 0.00% | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:59 PM EST |
| 2.00 | 20.40 | 22.95 | 29.70 | 0.00 | 0.00% | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 3:59:59 PM EST |
| 3.00 | 20.20 | 21.95 | 24.65 | 0.00 | 0.00% | 0 | 40 | 6.96 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 2/21/2025 3:59:59 PM EST |
| 4.00 | 19.10 | 21.50 | 24.00 | 0.00 | 0.00% | 0 | 1,184 | 5.60 | 1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 5.00 | 18.30 | 19.95 | 20.65 | -2.71 | -11.61% | 3 | 450 | 4.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 6.00 | 17.55 | 17.75 | 18.50 | 0.00 | 0.00% | 0 | 290 | 1.79 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 7.00 | 16.55 | 17.30 | 18.50 | -0.55 | -2.89% | 5 | 1,365 | 1.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 8.00 | 15.55 | 15.75 | 16.30 | 0.00 | 0.00% | 0 | 714 | 1.66 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 9.00 | 14.60 | 15.75 | 14.70 | -3.30 | -18.34% | 1 | 590 | 1.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 10.00 | 13.60 | 14.30 | 13.50 | -0.70 | -4.93% | 13 | 2,977 | 1.66 | 0.99 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 11.00 | 12.60 | 13.75 | 14.77 | +1.27 | +9.41% | 2 | 883 | 1.18 | 0.98 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 12.00 | 11.65 | 11.90 | 12.00 | -2.40 | -16.67% | 1 | 1,173 | 1.05 | 0.97 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 13.00 | 10.70 | 11.80 | 12.53 | +0.57 | +4.77% | 3 | 597 | 1.52 | 0.96 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 14.00 | 9.85 | 10.15 | 10.30 | -1.55 | -13.08% | 2 | 1,274 | 1.11 | 0.94 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 15.00 | 9.00 | 9.10 | 9.12 | -1.33 | -12.73% | 77 | 3,359 | 0.99 | 0.92 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 16.00 | 7.15 | 9.20 | 8.30 | -1.30 | -13.55% | 4 | 619 | 1.26 | 0.89 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 17.00 | 7.30 | 8.05 | 7.52 | -1.24 | -14.16% | 8 | 4,949 | 0.96 | 0.86 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 18.00 | 6.50 | 6.75 | 6.85 | -0.43 | -5.91% | 65 | 578 | 0.96 | 0.82 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 19.00 | 4.95 | 7.05 | 6.06 | -1.04 | -14.65% | 14 | 320 | 0.96 | 0.78 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 20.00 | 5.30 | 5.85 | 5.48 | -1.01 | -15.57% | 25 | 1,950 | 1.03 | 0.74 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 21.00 | 4.65 | 4.85 | 6.35 | +0.50 | +8.55% | 2 | 1,151 | 0.96 | 0.70 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 22.00 | 3.75 | 5.15 | 4.36 | -1.04 | -19.26% | 119 | 488 | 0.87 | 0.65 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 23.00 | 3.75 | 3.85 | 3.90 | -1.05 | -21.22% | 301 | 2,164 | 0.96 | 0.61 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 24.00 | 3.30 | 4.00 | 3.39 | -1.21 | -26.31% | 212 | 2,868 | 0.96 | 0.56 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 25.00 | 3.00 | 3.05 | 3.10 | -1.10 | -26.19% | 290 | 4,202 | 0.97 | 0.52 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 26.00 | 2.60 | 2.87 | 2.60 | -1.07 | -29.16% | 267 | 1,256 | 0.99 | 0.48 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 27.00 | 2.31 | 2.67 | 2.49 | -0.75 | -23.15% | 52 | 2,308 | 0.98 | 0.44 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 28.00 | 2.02 | 2.16 | 2.20 | -0.80 | -26.67% | 100 | 2,260 | 0.98 | 0.40 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 29.00 | 1.79 | 2.16 | 1.88 | -0.87 | -31.64% | 26 | 857 | 0.99 | 0.37 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 30.00 | 1.60 | 1.90 | 1.70 | -0.75 | -30.62% | 547 | 12,247 | 0.99 | 0.33 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 31.00 | 1.45 | 1.75 | 1.59 | -0.56 | -26.05% | 42 | 701 | 1.00 | 0.30 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 32.00 | 1.26 | 1.82 | 1.40 | -0.60 | -30.00% | 132 | 1,681 | 1.00 | 0.28 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 33.00 | 1.14 | 1.27 | 1.23 | -0.53 | -30.12% | 75 | 410 | 1.01 | 0.25 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 34.00 | 1.04 | 1.37 | 1.11 | -0.57 | -33.93% | 80 | 2,373 | 1.03 | 0.23 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 35.00 | 0.95 | 1.03 | 1.00 | -0.52 | -34.22% | 190 | 3,162 | 1.03 | 0.21 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 36.00 | 0.72 | 1.02 | 0.95 | -0.40 | -29.63% | 18 | 2,102 | 1.04 | 0.19 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 37.00 | 0.75 | 1.01 | 0.86 | -0.33 | -27.74% | 127 | 688 | 1.08 | 0.18 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 38.00 | 0.60 | 0.94 | 0.97 | -0.13 | -11.82% | 70 | 1,042 | 1.08 | 0.16 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 39.00 | 0.48 | 0.76 | 0.72 | -0.35 | -32.71% | 19 | 408 | 1.04 | 0.15 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 40.00 | 0.63 | 0.69 | 0.64 | -0.35 | -35.36% | 287 | 4,665 | 1.08 | 0.14 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 41.00 | 0.48 | 0.65 | 0.62 | -0.27 | -30.34% | 86 | 2,244 | 1.06 | 0.12 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 42.00 | 0.32 | 0.76 | 0.54 | -0.25 | -31.65% | 23 | 866 | 1.09 | 0.12 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 43.00 | 0.11 | 0.56 | 0.51 | -0.26 | -33.77% | 10 | 602 | 1.00 | 0.11 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 44.00 | 0.44 | 0.89 | 0.70 | 0.00 | 0.00% | 0 | 432 | 1.11 | 0.10 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 45.00 | 0.40 | 0.57 | 0.48 | -0.19 | -28.36% | 26 | 1,345 | 1.16 | 0.09 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 46.00 | 0.01 | 0.44 | 0.63 | 0.00 | 0.00% | 0 | 116 | 1.14 | 0.08 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 47.00 | 0.15 | 0.57 | 0.84 | 0.00 | 0.00% | 0 | 342 | 1.19 | 0.08 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 48.00 | 0.15 | 0.39 | 0.85 | 0.00 | 0.00% | 0 | 24 | 1.16 | 0.07 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 49.00 | 0.33 | 0.59 | 0.34 | -0.13 | -27.66% | 40 | 208 | 1.27 | 0.07 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 50.00 | 0.31 | 0.36 | 0.31 | -0.20 | -39.22% | 94 | 707 | 1.18 | 0.06 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/21/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 0.02 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 100 | 2.38 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.01 | 0.09 | 0.00 | 0.00% | 0 | 3,591 | 1.79 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 1,726 | 1.98 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:59 PM EST |
| 6.00 | 0.01 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 1,515 | 1.55 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.32 | 0.05 | 0.00 | 0.00% | 0 | 629 | 2.16 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 633 | 1.60 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:59 PM EST |
| 9.00 | 0.01 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 767 | 1.49 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 3:59:59 PM EST |
| 10.00 | 0.02 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 764 | 1.23 | -0.01 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 11.00 | 0.03 | 0.41 | 0.10 | 0.00 | 0.00% | 0 | 2,447 | 1.21 | -0.02 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 12.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 352 | 1.07 | -0.03 | 0.01 | -0.01 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 13.00 | 0.08 | 0.38 | 0.21 | +0.12 | +133.34% | 90 | 130 | 1.07 | -0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 14.00 | 0.25 | 0.28 | 0.26 | -0.01 | -3.71% | 6 | 585 | 0.99 | -0.06 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 15.00 | 0.37 | 0.40 | 0.38 | +0.01 | +2.71% | 14 | 1,305 | 0.97 | -0.08 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 16.00 | 0.52 | 0.56 | 0.52 | +0.03 | +6.13% | 36 | 414 | 0.96 | -0.11 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 17.00 | 0.72 | 0.77 | 0.73 | +0.03 | +4.29% | 14 | 2,640 | 0.96 | -0.14 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 18.00 | 0.88 | 1.02 | 1.01 | +0.01 | +1.00% | 227 | 415 | 0.95 | -0.18 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 19.00 | 1.20 | 1.48 | 1.26 | +0.21 | +20.00% | 42 | 367 | 0.97 | -0.22 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 20.00 | 1.62 | 1.79 | 1.61 | +0.26 | +19.26% | 165 | 2,554 | 0.93 | -0.26 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 21.00 | 1.90 | 2.29 | 2.13 | +0.45 | +26.79% | 50 | 355 | 0.96 | -0.30 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 22.00 | 2.51 | 2.80 | 2.61 | +0.52 | +24.88% | 53 | 359 | 0.95 | -0.35 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 23.00 | 2.98 | 3.15 | 3.00 | +0.25 | +9.10% | 19 | 495 | 0.95 | -0.39 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 24.00 | 3.60 | 3.70 | 3.75 | +0.69 | +22.55% | 172 | 416 | 0.96 | -0.44 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 25.00 | 4.20 | 4.35 | 4.20 | +0.60 | +16.67% | 173 | 816 | 0.96 | -0.48 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 26.00 | 4.90 | 5.50 | 4.80 | +0.28 | +6.20% | 94 | 468 | 0.97 | -0.52 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 27.00 | 5.55 | 6.60 | 5.59 | +0.79 | +16.46% | 80 | 737 | 1.10 | -0.56 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 28.00 | 6.30 | 7.30 | 6.27 | +0.77 | +14.00% | 50 | 312 | 0.97 | -0.60 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 29.00 | 7.05 | 7.80 | 6.80 | +0.60 | +9.68% | 72 | 359 | 1.06 | -0.63 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 30.00 | 7.85 | 8.50 | 8.00 | +1.05 | +15.11% | 25 | 5,611 | 1.08 | -0.67 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 31.00 | 8.70 | 8.85 | 8.75 | +1.60 | +22.38% | 1 | 244 | 1.00 | -0.70 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 32.00 | 9.40 | 9.95 | 7.97 | 0.00 | 0.00% | 0 | 345 | 1.02 | -0.72 | 0.04 | -0.03 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 33.00 | 10.40 | 10.80 | 10.10 | +3.05 | +43.27% | 1 | 178 | 1.05 | -0.75 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 34.00 | 10.45 | 12.45 | 10.96 | 0.00 | 0.00% | 0 | 88 | 1.01 | -0.77 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 35.00 | 11.30 | 12.75 | 12.30 | +3.80 | +44.71% | 3 | 137 | 0.94 | -0.79 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 36.00 | 12.95 | 14.20 | 11.87 | +2.07 | +21.13% | 3 | 50 | 1.00 | -0.81 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 37.00 | 13.90 | 15.20 | 12.10 | 0.00 | 0.00% | 0 | 47 | 1.02 | -0.82 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 38.00 | 14.10 | 15.40 | 11.48 | 0.00 | 0.00% | 0 | 16 | 1.37 | -0.84 | 0.03 | -0.02 | 1/27/2025 | 2/21/2025 3:59:59 PM EST |
| 39.00 | 15.85 | 17.00 | 10.75 | 0.00 | 0.00% | 0 | 9 | 1.26 | -0.85 | 0.02 | -0.02 | 2/10/2025 | 2/21/2025 3:59:59 PM EST |
| 40.00 | 15.95 | 17.05 | 15.97 | +2.72 | +20.53% | 45 | 72 | 0.83 | -0.86 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 41.00 | 16.80 | 18.20 | 15.50 | 0.00 | 0.00% | 0 | 0 | 1.15 | -0.88 | 0.02 | -0.02 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 42.00 | 18.60 | 19.15 | 15.20 | 0.00 | 0.00% | 0 | 15 | 0.97 | -0.88 | 0.02 | -0.02 | 2/6/2025 | 2/21/2025 3:59:59 PM EST |
| 43.00 | 19.65 | 20.85 | % | 0 | 0 | 1.37 | -0.89 | 0.02 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 44.00 | 19.80 | 21.80 | % | 0 | 0 | 1.09 | -0.90 | 0.02 | -0.02 | 2/21/2025 3:59:59 PM EST | |||
| 45.00 | 20.55 | 22.90 | 18.20 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.91 | 0.02 | -0.02 | 2/7/2025 | 2/21/2025 3:59:59 PM EST |
| 46.00 | 22.50 | 22.85 | 18.25 | 0.00 | 0.00% | 0 | 2 | 1.22 | -0.92 | 0.02 | -0.01 | 2/11/2025 | 2/21/2025 3:59:59 PM EST |
| 47.00 | 22.55 | 24.80 | 16.50 | 0.00 | 0.00% | 0 | 13 | 1.13 | -0.92 | 0.01 | -0.01 | 1/24/2025 | 2/21/2025 3:59:59 PM EST |
| 48.00 | 24.50 | 24.85 | % | 0 | 0 | 1.16 | -0.93 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 49.00 | 25.45 | 26.85 | % | 0 | 0 | 1.30 | -0.93 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 50.00 | 25.55 | 27.65 | % | 0 | 0 | 1.30 | -0.94 | 0.01 | -0.01 | 2/21/2025 3:59:59 PM EST |