Options Chain for ROCKET LAB CORP (RKLB) - $27.35 as of 5/29/2025 8:34:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 15.00 | 15.60 | 14.26 | 0.00 | 0.00% | 0 | 7 | 2.92 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:52 PM EST |
| 13.00 | 13.30 | 15.20 | % | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 14.00 | 12.65 | 13.90 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 15.00 | 12.20 | 13.00 | 10.25 | 0.00 | 0.00% | 0 | 11 | 4.29 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:52 PM EST |
| 15.50 | 10.95 | 12.50 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 16.00 | 10.70 | 11.50 | 11.15 | 0.00 | 0.00% | 0 | 31 | 3.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 16.50 | 10.10 | 10.95 | 9.02 | 0.00 | 0.00% | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:52 PM EST |
| 17.00 | 10.10 | 12.45 | 4.15 | 0.00 | 0.00% | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 3:59:52 PM EST |
| 17.50 | 9.55 | 9.95 | 8.67 | 0.00 | 0.00% | 0 | 32 | 3.79 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:52 PM EST |
| 18.00 | 9.20 | 10.05 | 10.12 | 0.00 | 0.00% | 0 | 20 | 1.77 | 0.99 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 18.50 | 8.80 | 10.00 | 9.61 | 0.00 | 0.00% | 0 | 18 | 2.80 | 0.99 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 19.00 | 7.70 | 8.95 | 9.14 | 0.00 | 0.00% | 0 | 46 | 3.46 | 0.99 | 0.01 | -0.01 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 19.50 | 7.15 | 8.90 | 10.05 | 0.00 | 0.00% | 0 | 21 | 2.96 | 0.99 | 0.01 | -0.01 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 20.00 | 7.25 | 7.45 | 8.00 | -0.95 | -10.62% | 12 | 155 | 1.39 | 0.98 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 20.50 | 5.85 | 7.15 | 7.75 | 0.00 | 0.00% | 0 | 18 | 2.62 | 0.97 | 0.01 | -0.02 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 21.00 | 6.35 | 6.55 | 6.92 | -1.08 | -13.50% | 2 | 434 | 1.32 | 0.97 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 21.50 | 5.80 | 8.00 | 6.85 | 0.00 | 0.00% | 0 | 140 | 2.12 | 0.97 | 0.02 | -0.02 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 22.00 | 5.05 | 5.50 | 5.72 | -1.18 | -17.11% | 22 | 413 | 1.04 | 0.93 | 0.03 | -0.04 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 22.50 | 4.90 | 5.05 | 4.88 | -1.77 | -26.62% | 2 | 133 | 0.96 | 0.91 | 0.03 | -0.04 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 23.00 | 4.30 | 4.60 | 4.46 | -1.59 | -26.29% | 10 | 406 | 0.77 | 0.89 | 0.04 | -0.05 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 23.50 | 3.95 | 4.15 | 4.15 | -1.37 | -24.82% | 4 | 139 | 0.85 | 0.87 | 0.05 | -0.05 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 24.00 | 3.55 | 3.65 | 3.82 | -1.23 | -24.36% | 167 | 1,222 | 0.81 | 0.85 | 0.06 | -0.05 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 24.50 | 3.10 | 3.20 | 3.27 | -1.32 | -28.76% | 10 | 181 | 0.80 | 0.82 | 0.07 | -0.06 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 25.00 | 2.61 | 2.92 | 2.84 | -1.46 | -33.96% | 76 | 874 | 0.75 | 0.78 | 0.08 | -0.06 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 25.50 | 2.35 | 2.53 | 2.39 | -1.34 | -35.93% | 112 | 129 | 0.77 | 0.74 | 0.09 | -0.06 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 26.00 | 1.88 | 2.18 | 2.21 | -1.14 | -34.03% | 1,129 | 1,295 | 0.73 | 0.69 | 0.11 | -0.07 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 26.50 | 1.65 | 1.74 | 1.81 | -0.84 | -31.70% | 171 | 412 | 0.76 | 0.63 | 0.12 | -0.07 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 27.00 | 1.40 | 1.45 | 1.42 | -1.21 | -46.01% | 203 | 493 | 0.73 | 0.57 | 0.13 | -0.07 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 27.50 | 1.15 | 1.21 | 1.18 | -1.07 | -47.56% | 813 | 1,000 | 0.76 | 0.50 | 0.13 | -0.08 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 28.00 | 0.95 | 1.18 | 1.10 | -0.86 | -43.88% | 243 | 736 | 0.77 | 0.44 | 0.13 | -0.08 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 28.50 | 0.76 | 0.80 | 0.85 | -0.84 | -49.71% | 522 | 304 | 0.76 | 0.37 | 0.13 | -0.07 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 29.00 | 0.47 | 0.65 | 0.65 | -0.86 | -56.96% | 316 | 411 | 0.77 | 0.32 | 0.12 | -0.07 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 30.00 | 0.40 | 0.43 | 0.40 | -0.64 | -61.54% | 2,990 | 2,049 | 0.79 | 0.23 | 0.10 | -0.06 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 31.00 | 0.24 | 0.27 | 0.29 | -0.51 | -63.75% | 623 | 847 | 0.80 | 0.17 | 0.08 | -0.06 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 32.00 | 0.18 | 0.20 | 0.22 | -0.35 | -61.41% | 794 | 658 | 0.85 | 0.12 | 0.06 | -0.05 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 33.00 | 0.01 | 0.14 | 0.13 | -0.25 | -65.79% | 644 | 894 | 0.87 | 0.09 | 0.05 | -0.04 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 34.00 | 0.09 | 0.11 | 0.11 | -0.21 | -65.63% | 93 | 238 | 0.93 | 0.07 | 0.04 | -0.04 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 35.00 | 0.05 | 0.09 | 0.08 | -0.13 | -61.91% | 419 | 227 | 0.95 | 0.05 | 0.03 | -0.03 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 36.00 | 0.03 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 283 | 1.56 | 0.02 | 0.01 | -0.01 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 37.00 | 0.03 | 0.13 | 0.06 | -0.07 | -53.85% | 110 | 33 | 1.11 | 0.02 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 38.00 | 0.02 | 1.90 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 39.00 | 0.00 | 2.10 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 41.00 | 0.00 | 2.15 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 42.00 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.99 | % | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 13.00 | 0.00 | 1.60 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 1.47 | 0.02 | 0.00 | 0.00% | 0 | 59 | 4.70 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 155 | 2.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 15.50 | 0.00 | 1.47 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 8 | 149 | 1.72 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 16.50 | 0.00 | 1.47 | 0.03 | 0.00 | 0.00% | 0 | 55 | 3.61 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:52 PM EST |
| 17.00 | 0.01 | 0.12 | 0.01 | -0.01 | -50.00% | 28 | 114 | 1.74 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 1.47 | 0.02 | 0.00 | 0.00% | 0 | 55 | 3.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 18.00 | 0.01 | 0.05 | 0.09 | +0.06 | +200.00% | 5 | 284 | 1.35 | -0.01 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 18.50 | 0.01 | 0.27 | 0.09 | +0.04 | +80.00% | 18 | 78 | 1.55 | -0.01 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 19.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 10 | 123 | 1.19 | -0.01 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 19.50 | 0.00 | 0.53 | 0.03 | -0.03 | -50.00% | 5 | 78 | 1.15 | -0.01 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 210 | 1.38 | -0.02 | 0.01 | -0.01 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 20.50 | 0.02 | 0.24 | 0.06 | 0.00 | 0.00% | 0 | 90 | 1.21 | -0.03 | 0.01 | -0.02 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 21.00 | 0.01 | 0.10 | 0.07 | 0.00 | 0.00% | 17 | 559 | 1.05 | -0.03 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 21.50 | 0.01 | 0.37 | 0.07 | 0.00 | 0.00% | 0 | 86 | 1.49 | -0.03 | 0.02 | -0.02 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 22.00 | 0.04 | 0.07 | 0.06 | 0.00 | 0.00% | 53 | 325 | 0.86 | -0.07 | 0.03 | -0.04 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 22.50 | 0.06 | 0.12 | 0.09 | +0.01 | +12.50% | 5 | 134 | 0.86 | -0.09 | 0.03 | -0.04 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 23.00 | 0.10 | 0.13 | 0.10 | -0.01 | -9.10% | 162 | 538 | 0.83 | -0.11 | 0.04 | -0.05 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 23.50 | 0.13 | 0.17 | 0.14 | +0.03 | +27.28% | 20 | 107 | 0.81 | -0.13 | 0.05 | -0.05 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 24.00 | 0.19 | 0.23 | 0.19 | +0.04 | +26.67% | 410 | 247 | 0.80 | -0.15 | 0.06 | -0.05 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 24.50 | 0.26 | 0.28 | 0.25 | -0.10 | -28.58% | 189 | 240 | 0.77 | -0.18 | 0.07 | -0.06 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 25.00 | 0.36 | 0.38 | 0.35 | +0.09 | +34.62% | 272 | 355 | 0.77 | -0.22 | 0.08 | -0.06 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 25.50 | 0.47 | 0.51 | 0.45 | +0.11 | +32.36% | 171 | 210 | 0.77 | -0.26 | 0.09 | -0.06 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 26.00 | 0.62 | 0.65 | 0.63 | +0.20 | +46.52% | 356 | 369 | 0.76 | -0.31 | 0.11 | -0.07 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 26.50 | 0.78 | 0.86 | 0.86 | +0.29 | +50.88% | 151 | 79 | 0.76 | -0.37 | 0.12 | -0.07 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 27.00 | 1.02 | 1.07 | 1.02 | +0.31 | +43.67% | 594 | 316 | 0.76 | -0.43 | 0.13 | -0.07 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 27.50 | 1.27 | 1.32 | 1.23 | +0.34 | +38.21% | 251 | 50 | 0.76 | -0.50 | 0.13 | -0.08 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 28.00 | 1.55 | 1.60 | 1.47 | +0.41 | +38.68% | 153 | 202 | 0.75 | -0.56 | 0.13 | -0.08 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 28.50 | 1.87 | 1.93 | 1.79 | +0.54 | +43.20% | 110 | 94 | 0.76 | -0.63 | 0.13 | -0.07 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 29.00 | 2.16 | 2.32 | 2.30 | +0.71 | +44.66% | 91 | 191 | 0.77 | -0.68 | 0.12 | -0.07 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 30.00 | 2.98 | 3.10 | 3.00 | +0.94 | +45.64% | 89 | 135 | 0.78 | -0.77 | 0.10 | -0.06 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 31.00 | 3.85 | 3.95 | 2.50 | 0.00 | 0.00% | 0 | 27 | 0.80 | -0.83 | 0.08 | -0.06 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 32.00 | 4.75 | 4.85 | 3.67 | 0.00 | 0.00% | 0 | 6 | 0.81 | -0.88 | 0.06 | -0.05 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 33.00 | 5.60 | 5.85 | 5.20 | +1.45 | +38.67% | 3 | 3 | 1.05 | -0.91 | 0.05 | -0.04 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 34.00 | 6.35 | 6.90 | 6.30 | 0.00 | 0.00% | 0 | 7 | 1.10 | -0.93 | 0.04 | -0.04 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 35.00 | 7.35 | 7.85 | 6.55 | +0.90 | +15.93% | 10 | 23 | 1.84 | -0.95 | 0.03 | -0.03 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 36.00 | 8.50 | 8.90 | % | 0 | 0 | 1.31 | -0.98 | 0.01 | -0.01 | 5/29/2025 3:59:52 PM EST | |||
| 37.00 | 8.65 | 10.25 | % | 0 | 0 | 1.41 | -0.98 | 0.01 | -0.01 | 5/29/2025 3:59:52 PM EST | |||
| 38.00 | 9.90 | 11.35 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 39.00 | 10.35 | 11.90 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 40.00 | 11.70 | 12.95 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 41.00 | 11.90 | 14.40 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 42.00 | 14.50 | 15.50 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST |