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 | 6.80 | 7.85 | 8.35 | % | 11 | 0 | 1.05 | 0.87 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 18.00 | 6.35 | 6.95 | 7.95 | -2.40 | -23.19% | 2 | 1 | 1.12 | 0.84 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 19.00 | 4.95 | 6.10 | 5.92 | -0.58 | -8.93% | 2 | 1 | 0.89 | 0.80 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 20.00 | 4.85 | 6.30 | 5.00 | -1.10 | -18.04% | 6 | 4 | 1.01 | 0.75 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 21.00 | 4.35 | 4.95 | 5.18 | % | 1 | 0 | 1.07 | 0.70 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 22.00 | 3.85 | 4.00 | 4.05 | -0.80 | -16.50% | 2 | 12 | 0.98 | 0.65 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 23.00 | 3.40 | 3.85 | 3.35 | -1.15 | -25.56% | 23 | 12 | 1.05 | 0.60 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 24.00 | 3.00 | 4.05 | 3.10 | -1.10 | -26.19% | 142 | 103 | 1.00 | 0.55 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 25.00 | 2.59 | 3.50 | 2.75 | -1.00 | -26.67% | 31 | 82 | 1.00 | 0.51 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 26.00 | 2.16 | 2.56 | 2.44 | -0.91 | -27.17% | 13 | 110 | 1.02 | 0.46 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 27.00 | 1.82 | 2.44 | 2.10 | -0.81 | -27.84% | 23 | 157 | 1.04 | 0.42 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 28.00 | 1.62 | 2.10 | 1.81 | -0.67 | -27.02% | 23 | 217 | 1.05 | 0.38 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 29.00 | 1.46 | 2.47 | 2.07 | 0.00 | 0.00% | 0 | 44 | 1.16 | 0.35 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 30.00 | 1.31 | 1.68 | 1.40 | -0.65 | -31.71% | 120 | 91 | 1.07 | 0.31 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 31.00 | 1.12 | 1.49 | 1.40 | -0.42 | -23.08% | 2 | 10 | 1.07 | 0.28 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 32.00 | 0.92 | 1.31 | 1.10 | -0.52 | -32.10% | 5 | 29 | 1.08 | 0.26 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 33.00 | 0.85 | 1.13 | 1.42 | -0.08 | -5.34% | 1 | 29 | 1.05 | 0.23 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 34.00 | 0.76 | 1.61 | 2.10 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.21 | 0.03 | -0.03 | 2/18/2025 | 2/21/2025 3:59:59 PM EST |
| 35.00 | 0.71 | 1.00 | 0.80 | -0.40 | -33.34% | 975 | 20 | 1.10 | 0.20 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 36.00 | 0.47 | 0.88 | 0.89 | -0.96 | -51.90% | 77 | 1 | 1.36 | 0.17 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 37.00 | 0.52 | 0.88 | 0.98 | -0.03 | -2.97% | 1 | 10 | 1.11 | 0.15 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 38.00 | 0.45 | 0.98 | 0.78 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.14 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 40.00 | 0.36 | 0.60 | 0.50 | -0.18 | -26.48% | 18 | 12 | 1.14 | 0.13 | 0.02 | -0.02 | 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 | 0.50 | 0.64 | 0.69 | 0.00 | 0.00% | 0 | 6 | 0.99 | -0.13 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 18.00 | 0.66 | 1.06 | 0.58 | -0.16 | -21.63% | 3 | 20 | 1.02 | -0.16 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 19.00 | 0.99 | 1.36 | 1.02 | -0.09 | -8.11% | 39 | 6 | 1.04 | -0.20 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 20.00 | 1.32 | 1.46 | 1.35 | +0.17 | +14.41% | 11 | 37 | 0.98 | -0.25 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 21.00 | 1.11 | 1.94 | 1.77 | +0.33 | +22.92% | 12 | 38 | 0.89 | -0.30 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 22.00 | 2.07 | 2.52 | 2.25 | +0.35 | +18.43% | 4 | 27 | 1.00 | -0.35 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 23.00 | 2.63 | 2.92 | 2.86 | +0.19 | +7.12% | 111 | 22 | 0.99 | -0.40 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 24.00 | 3.30 | 3.85 | 3.30 | +0.61 | +22.68% | 11 | 46 | 1.07 | -0.45 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 25.00 | 3.90 | 4.05 | 3.85 | +0.60 | +18.47% | 70 | 71 | 1.00 | -0.49 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 26.00 | 4.55 | 4.80 | 4.73 | +0.89 | +23.18% | 22 | 142 | 1.02 | -0.54 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 27.00 | 5.25 | 5.55 | 5.05 | 0.00 | 0.00% | 0 | 25 | 1.05 | -0.58 | 0.05 | -0.04 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 28.00 | 6.00 | 7.25 | 4.82 | 0.00 | 0.00% | 0 | 9 | 1.03 | -0.62 | 0.05 | -0.04 | 2/19/2025 | 2/21/2025 3:59:59 PM EST |
| 29.00 | 6.75 | 7.80 | 5.81 | 0.00 | 0.00% | 0 | 2 | 1.18 | -0.65 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 30.00 | 6.95 | 7.85 | 6.69 | 0.00 | 0.00% | 0 | 18 | 0.93 | -0.69 | 0.04 | -0.04 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 31.00 | 8.40 | 8.70 | % | 0 | 0 | 1.03 | -0.72 | 0.04 | -0.04 | 2/21/2025 3:59:59 PM EST | |||
| 32.00 | 8.80 | 10.60 | % | 0 | 0 | 1.16 | -0.74 | 0.04 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 33.00 | 9.35 | 11.55 | % | 0 | 0 | 0.93 | -0.77 | 0.04 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 34.00 | 10.55 | 11.75 | % | 0 | 0 | 1.25 | -0.79 | 0.03 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 35.00 | 11.70 | 13.15 | % | 0 | 0 | 1.24 | -0.80 | 0.03 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 36.00 | 11.55 | 13.85 | % | 0 | 0 | 1.32 | -0.83 | 0.03 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 37.00 | 13.05 | 14.85 | % | 0 | 0 | 1.11 | -0.85 | 0.03 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 38.00 | 14.45 | 15.50 | % | 0 | 0 | 1.60 | -0.86 | 0.03 | -0.03 | 2/21/2025 3:59:59 PM EST | |||
| 40.00 | 16.20 | 17.85 | % | 0 | 0 | 1.26 | -0.87 | 0.02 | -0.02 | 2/21/2025 3:59:59 PM EST |