Options Chain for ROCKET LAB USA INC COM (RKLB) - $18.62 as of 3/28/2025 8:53:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.80 | 8.80 | 8.75 | 0.00 | 0.00% | 0 | 190 | 1.14 | 0.97 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 11.00 | 6.95 | 8.75 | 8.80 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.95 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 12.00 | 6.30 | 7.00 | 7.00 | % | 1 | 0 | 0.71 | 0.92 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 13.00 | 5.20 | 6.10 | % | 0 | 0 | 1.16 | 0.88 | 0.03 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 14.00 | 5.10 | 5.30 | 6.51 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.84 | 0.04 | -0.02 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 15.00 | 4.15 | 5.45 | 4.55 | -1.15 | -20.18% | 5 | 1 | 1.05 | 0.79 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 16.00 | 3.75 | 3.90 | 4.10 | % | 2 | 0 | 0.90 | 0.73 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 17.00 | 2.87 | 3.25 | 3.30 | -1.15 | -25.85% | 3 | 13 | 0.83 | 0.67 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 18.00 | 2.45 | 2.73 | 2.71 | +0.10 | +3.84% | 61 | 65 | 0.88 | 0.61 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 19.00 | 2.19 | 2.26 | 2.25 | +0.19 | +9.23% | 400 | 255 | 0.88 | 0.54 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 20.00 | 1.75 | 1.85 | 1.88 | +0.14 | +8.05% | 105 | 388 | 0.86 | 0.47 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 21.00 | 1.47 | 1.54 | 1.59 | +0.19 | +13.58% | 15 | 189 | 0.87 | 0.41 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 22.00 | 1.21 | 1.25 | 1.23 | +0.09 | +7.90% | 41 | 166 | 0.87 | 0.35 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 23.00 | 0.83 | 1.02 | 1.03 | +0.13 | +14.45% | 247 | 248 | 0.83 | 0.30 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 24.00 | 0.81 | 0.98 | 0.77 | -0.04 | -4.94% | 107 | 154 | 0.87 | 0.26 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 0.68 | 0.70 | 0.70 | +0.12 | +20.69% | 266 | 520 | 0.88 | 0.22 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 26.00 | 0.55 | 0.59 | 0.57 | +0.06 | +11.77% | 98 | 308 | 0.89 | 0.19 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 27.00 | 0.46 | 0.50 | 0.49 | +0.01 | +2.09% | 14 | 92 | 0.90 | 0.17 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 0.29 | 0.32 | 0.29 | +0.04 | +16.00% | 220 | 1,162 | 0.94 | 0.11 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 0.14 | 0.17 | 0.18 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.05 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.02 | 0.42 | 0.29 | % | 4 | 0 | 1.12 | -0.03 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 11.00 | 0.02 | 0.70 | % | 0 | 0 | 1.09 | -0.05 | 0.01 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 12.00 | 0.21 | 0.28 | 0.21 | -0.02 | -8.70% | 42 | 2 | 0.93 | -0.08 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 13.00 | 0.34 | 0.42 | 0.36 | +0.01 | +2.86% | 23 | 140 | 0.92 | -0.12 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 14.00 | 0.55 | 0.58 | 0.55 | +0.05 | +10.00% | 29 | 35 | 0.90 | -0.16 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 15.00 | 0.80 | 0.83 | 0.79 | +0.03 | +3.95% | 64 | 173 | 0.89 | -0.21 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 16.00 | 1.10 | 1.15 | 1.09 | -0.01 | -0.91% | 34 | 49 | 0.88 | -0.27 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 17.00 | 1.49 | 1.55 | 1.53 | +0.04 | +2.69% | 33 | 186 | 0.87 | -0.33 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 18.00 | 1.94 | 2.01 | 1.86 | -0.11 | -5.59% | 98 | 188 | 0.86 | -0.39 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 19.00 | 2.48 | 2.71 | 2.37 | -0.18 | -7.06% | 203 | 235 | 0.85 | -0.46 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 20.00 | 3.05 | 3.15 | 3.06 | +0.06 | +2.00% | 106 | 467 | 0.85 | -0.53 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 21.00 | 3.70 | 3.85 | 3.65 | -0.10 | -2.67% | 127 | 323 | 0.85 | -0.59 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 22.00 | 4.45 | 4.80 | 4.35 | -0.05 | -1.14% | 6 | 381 | 0.90 | -0.65 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 23.00 | 5.20 | 5.35 | 5.01 | -0.14 | -2.72% | 71 | 101 | 0.84 | -0.70 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 24.00 | 6.05 | 6.60 | 5.95 | -0.04 | -0.67% | 10 | 7 | 0.94 | -0.74 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 6.90 | 7.05 | 6.61 | -0.31 | -4.48% | 2 | 12 | 0.87 | -0.78 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 26.00 | 7.75 | 7.90 | 7.61 | +1.16 | +17.99% | 4 | 57 | 0.85 | -0.81 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 27.00 | 8.70 | 9.25 | 8.10 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.83 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 30.00 | 11.50 | 11.65 | 11.20 | +0.95 | +9.27% | 10 | 4 | 0.89 | -0.89 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 35.00 | 16.35 | 16.55 | % | 0 | 0 | 1.13 | -0.95 | 0.02 | -0.01 | 3/28/2025 4:00:00 PM EST |