Options Chain for ROCKET LAB USA INC COM (RKLB) - $22.48 as of 5/5/2025 9:04:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 17.10 | 18.15 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 7.50 | 14.25 | 15.10 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 9.00 | 12.80 | 14.25 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 10.00 | 10.60 | 12.90 | % | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 11.00 | 9.70 | 12.40 | 8.90 | 0.00 | 0.00% | 0 | 10 | 2.45 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:56 PM EST |
| 12.00 | 8.65 | 10.65 | 10.25 | 0.00 | 0.00% | 0 | 3 | 2.28 | 0.99 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 12.50 | 8.85 | 11.05 | % | 0 | 0 | 2.49 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 13.00 | 9.25 | 10.00 | % | 0 | 0 | 2.30 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 13.50 | 7.75 | 10.30 | % | 0 | 0 | 1.86 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 14.00 | 8.40 | 8.75 | % | 0 | 0 | 2.76 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 14.50 | 7.90 | 9.50 | % | 0 | 0 | 1.94 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:56 PM EST | |||
| 15.00 | 7.50 | 7.70 | 8.00 | 0.00 | 0.00% | 0 | 4 | 1.28 | 0.96 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 15.50 | 7.00 | 7.45 | 5.70 | 0.00 | 0.00% | 0 | 5 | 2.01 | 0.94 | 0.02 | -0.02 | 4/23/2025 | 5/5/2025 3:59:56 PM EST |
| 16.00 | 6.55 | 6.75 | 6.20 | 0.00 | 0.00% | 0 | 9 | 1.15 | 0.93 | 0.02 | -0.02 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 16.50 | 6.10 | 6.30 | 6.65 | +2.70 | +68.36% | 1 | 15 | 1.17 | 0.91 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 17.00 | 5.70 | 5.85 | 6.30 | 0.00 | 0.00% | 0 | 28 | 1.13 | 0.89 | 0.03 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 17.50 | 4.80 | 5.40 | 6.00 | 0.00 | 0.00% | 0 | 5 | 0.89 | 0.87 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 18.00 | 4.35 | 5.05 | 4.95 | -0.67 | -11.93% | 16 | 118 | 0.92 | 0.85 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 18.50 | 3.55 | 4.60 | 5.15 | 0.00 | 0.00% | 0 | 16 | 0.72 | 0.82 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 19.00 | 4.10 | 4.20 | 4.80 | 0.00 | 0.00% | 0 | 13 | 1.09 | 0.80 | 0.05 | -0.04 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 19.50 | 3.25 | 3.80 | 3.80 | -0.55 | -12.65% | 2 | 49 | 0.91 | 0.76 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 20.00 | 3.35 | 3.45 | 3.45 | -0.55 | -13.75% | 54 | 279 | 1.05 | 0.73 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 20.50 | 3.00 | 3.15 | 3.15 | -0.60 | -16.00% | 11 | 90 | 1.04 | 0.70 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 21.00 | 2.66 | 2.94 | 2.93 | -0.42 | -12.54% | 16 | 230 | 1.07 | 0.66 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 21.50 | 2.38 | 2.51 | 2.60 | -0.39 | -13.05% | 12 | 135 | 1.03 | 0.62 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 22.00 | 2.12 | 2.26 | 2.35 | -0.33 | -12.32% | 11 | 248 | 0.99 | 0.58 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 22.50 | 1.91 | 1.99 | 2.12 | -0.32 | -13.12% | 76 | 302 | 1.01 | 0.54 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 23.00 | 1.68 | 1.80 | 1.78 | -0.24 | -11.89% | 62 | 200 | 1.01 | 0.50 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 23.50 | 1.43 | 1.53 | 1.50 | -0.44 | -22.68% | 40 | 133 | 0.99 | 0.46 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 24.00 | 1.16 | 1.40 | 1.41 | -0.26 | -15.57% | 38 | 352 | 0.99 | 0.42 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 24.50 | 1.11 | 1.17 | 1.29 | -0.17 | -11.65% | 10 | 48 | 0.97 | 0.38 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 25.00 | 0.96 | 1.01 | 1.00 | -0.25 | -20.00% | 26 | 623 | 0.96 | 0.34 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 25.50 | 0.66 | 0.88 | % | 0 | 0 | 0.91 | 0.31 | 0.07 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 26.00 | 0.70 | 0.80 | 0.78 | -0.15 | -16.13% | 8 | 246 | 0.96 | 0.28 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 26.50 | 0.59 | 0.65 | 0.67 | % | 5 | 0 | 0.95 | 0.25 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 27.00 | 0.51 | 0.55 | 0.58 | -0.15 | -20.55% | 90 | 210 | 0.94 | 0.22 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 27.50 | 0.42 | 0.56 | % | 0 | 0 | 0.97 | 0.19 | 0.06 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 28.00 | 0.37 | 0.41 | 0.47 | % | 12 | 0 | 0.95 | 0.17 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 28.50 | 0.31 | 0.37 | % | 0 | 0 | 0.95 | 0.15 | 0.05 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 29.00 | 0.26 | 0.31 | % | 0 | 0 | 0.95 | 0.13 | 0.05 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 30.00 | 0.20 | 0.24 | 0.22 | -0.10 | -31.25% | 13 | 290 | 0.96 | 0.10 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 0.01 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 43 | 1.01 | 0.03 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.51 | % | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.67 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 201 | 2.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.26 | 0.18 | 0.00 | 0.00% | 0 | 2,010 | 2.52 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.74 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 90 | 2.42 | -0.01 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 1.32 | 0.01 | 0.00 | 0.00% | 0 | 6 | 2.63 | -0.01 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.99 | 0.18 | 0.00 | 0.00% | 0 | 6 | 2.35 | -0.01 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 13.50 | 0.02 | 0.60 | 0.38 | 0.00 | 0.00% | 0 | 2 | 1.92 | -0.02 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:56 PM EST |
| 14.00 | 0.00 | 0.57 | 0.20 | 0.00 | 0.00% | 0 | 74 | 1.43 | -0.03 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |
| 14.50 | 0.04 | 1.18 | 0.22 | 0.00 | 0.00% | 0 | 14 | 2.20 | -0.04 | 0.01 | -0.01 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 15.00 | 0.05 | 0.80 | 0.34 | 0.00 | 0.00% | 0 | 151 | 1.66 | -0.04 | 0.02 | -0.02 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 15.50 | 0.13 | 0.17 | 0.28 | 0.00 | 0.00% | 0 | 13 | 1.14 | -0.06 | 0.02 | -0.02 | 4/25/2025 | 5/5/2025 3:59:56 PM EST |
| 16.00 | 0.17 | 0.21 | 0.16 | -0.01 | -5.89% | 46 | 133 | 1.12 | -0.07 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 16.50 | 0.22 | 0.26 | 0.22 | -0.19 | -46.35% | 54 | 57 | 1.11 | -0.09 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 17.00 | 0.27 | 0.31 | 0.32 | -0.09 | -21.96% | 6 | 23 | 1.08 | -0.11 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 17.50 | 0.34 | 0.38 | 0.33 | 0.00 | 0.00% | 0 | 64 | 1.07 | -0.13 | 0.04 | -0.03 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 18.00 | 0.42 | 0.46 | 0.40 | -0.06 | -13.05% | 12 | 109 | 1.06 | -0.15 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 18.50 | 0.52 | 0.56 | 0.58 | +0.03 | +5.46% | 1 | 33 | 1.05 | -0.18 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 19.00 | 0.63 | 0.65 | 0.56 | -0.04 | -6.67% | 3 | 91 | 1.03 | -0.20 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 19.50 | 0.75 | 0.81 | 0.75 | 0.00 | 0.00% | 0 | 71 | 1.02 | -0.24 | 0.06 | -0.04 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 20.00 | 0.90 | 0.95 | 0.90 | +0.07 | +8.44% | 14 | 117 | 1.01 | -0.27 | 0.06 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 20.50 | 1.07 | 1.12 | 1.01 | -0.04 | -3.81% | 4 | 32 | 1.01 | -0.30 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 21.00 | 1.25 | 1.30 | 1.31 | +0.11 | +9.17% | 2 | 145 | 0.99 | -0.34 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 21.50 | 1.45 | 1.53 | 1.48 | +0.04 | +2.78% | 11 | 22 | 0.99 | -0.38 | 0.07 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 22.00 | 1.48 | 1.74 | 1.65 | +0.13 | +8.56% | 48 | 58 | 0.98 | -0.42 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 22.50 | 1.88 | 2.04 | 1.93 | +0.13 | +7.23% | 5 | 5 | 0.97 | -0.46 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 23.00 | 2.14 | 2.38 | 2.07 | +0.08 | +4.02% | 2 | 75 | 0.98 | -0.50 | 0.08 | -0.06 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 23.50 | 2.33 | 2.61 | 2.21 | 0.00 | 0.00% | 0 | 4 | 0.97 | -0.54 | 0.08 | -0.06 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 24.00 | 2.76 | 2.94 | 2.80 | +0.08 | +2.95% | 1 | 20 | 0.97 | -0.58 | 0.08 | -0.05 | 5/5/2025 | 5/5/2025 3:59:56 PM EST |
| 24.50 | 3.05 | 3.20 | 6.14 | 0.00 | 0.00% | 0 | 23 | 0.94 | -0.62 | 0.08 | -0.05 | 4/21/2025 | 5/5/2025 3:59:56 PM EST |
| 25.00 | 2.98 | 3.80 | 3.32 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.66 | 0.08 | -0.05 | 5/2/2025 | 5/5/2025 3:59:56 PM EST |
| 25.50 | 3.70 | 4.40 | % | 0 | 0 | 0.89 | -0.69 | 0.07 | -0.05 | 5/5/2025 3:59:56 PM EST | |||
| 26.00 | 4.15 | 4.50 | 4.55 | 0.00 | 0.00% | 0 | 26 | 0.98 | -0.72 | 0.07 | -0.05 | 5/1/2025 | 5/5/2025 3:59:56 PM EST |
| 26.50 | 4.55 | 5.45 | % | 0 | 0 | 1.13 | -0.75 | 0.07 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 27.00 | 3.95 | 5.20 | % | 0 | 0 | 0.96 | -0.78 | 0.06 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 27.50 | 4.55 | 5.75 | % | 0 | 0 | 0.65 | -0.81 | 0.06 | -0.04 | 5/5/2025 3:59:56 PM EST | |||
| 28.00 | 5.30 | 6.00 | 5.85 | % | 10 | 0 | 0.68 | -0.83 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 3:59:56 PM EST | |
| 28.50 | 5.30 | 7.15 | % | 0 | 0 | 1.21 | -0.85 | 0.05 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 29.00 | 6.00 | 7.40 | % | 0 | 0 | 0.81 | -0.87 | 0.05 | -0.03 | 5/5/2025 3:59:56 PM EST | |||
| 30.00 | 7.65 | 7.80 | 8.40 | 0.00 | 0.00% | 0 | 3 | 0.89 | -0.90 | 0.04 | -0.03 | 4/30/2025 | 5/5/2025 3:59:56 PM EST |
| 35.00 | 10.60 | 13.40 | 13.32 | 0.00 | 0.00% | 0 | 1 | 1.68 | -0.97 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 3:59:56 PM EST |