Options Chain for ROCKET LAB CORP COM (RKLB) - $25.38 as of 5/27/2025 4:44:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 14.20 | 16.65 | 12.03 | 0.00 | 0.00% | 0 | 10 | 3.01 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 14.00 | 14.40 | 15.70 | 11.06 | 0.00 | 0.00% | 0 | 11 | 3.65 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 15.00 | 12.45 | 14.45 | 10.07 | 0.00 | 0.00% | 0 | 32 | 1.80 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 16.00 | 12.40 | 12.80 | 9.32 | 0.00 | 0.00% | 0 | 17 | 2.58 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 16.50 | 11.65 | 13.25 | 6.46 | 0.00 | 0.00% | 0 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:58 PM EST |
| 17.00 | 11.45 | 11.90 | 8.37 | 0.00 | 0.00% | 0 | 41 | 2.67 | 0.99 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 17.50 | 10.95 | 11.30 | % | 0 | 0 | 2.22 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 18.00 | 10.45 | 11.00 | 7.52 | 0.00 | 0.00% | 0 | 30 | 1.24 | 0.99 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 18.50 | 10.00 | 10.35 | 6.93 | 0.00 | 0.00% | 0 | 34 | 2.30 | 0.98 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 19.00 | 9.50 | 10.00 | 9.30 | +2.40 | +34.79% | 1 | 78 | 0.57 | 0.98 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 19.50 | 8.60 | 10.80 | 8.70 | +2.10 | +31.82% | 1 | 8 | 2.06 | 0.98 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 20.00 | 8.50 | 8.75 | 8.30 | +2.89 | +53.42% | 3 | 156 | 1.14 | 0.96 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 20.50 | 8.05 | 8.65 | 5.35 | 0.00 | 0.00% | 0 | 32 | 1.13 | 0.95 | 0.02 | -0.02 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 21.00 | 7.20 | 8.05 | 5.01 | 0.00 | 0.00% | 0 | 65 | 1.30 | 0.93 | 0.02 | -0.03 | 5/19/2025 | 5/27/2025 2:58:58 PM EST |
| 21.50 | 7.10 | 8.05 | 6.79 | +2.28 | +50.56% | 1 | 51 | 1.42 | 0.93 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 22.00 | 6.50 | 6.95 | 6.70 | +3.15 | +88.74% | 29 | 191 | 0.98 | 0.91 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 22.50 | 5.75 | 6.70 | 6.00 | +2.46 | +69.50% | 1 | 33 | 0.84 | 0.89 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 23.00 | 5.55 | 6.95 | 5.55 | +2.45 | +79.04% | 39 | 170 | 0.83 | 0.88 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 23.50 | 5.30 | 5.45 | 5.10 | +2.10 | +70.00% | 6 | 1,067 | 0.85 | 0.86 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 24.00 | 4.90 | 5.00 | 4.80 | +2.50 | +108.70% | 30 | 195 | 0.83 | 0.84 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 24.50 | 4.50 | 4.60 | 4.21 | +1.86 | +79.15% | 30 | 165 | 0.81 | 0.81 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 25.00 | 4.10 | 4.20 | 4.05 | +1.91 | +89.26% | 133 | 951 | 0.81 | 0.78 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 25.50 | 3.75 | 3.85 | 3.59 | +1.62 | +82.24% | 97 | 762 | 0.81 | 0.75 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 26.00 | 3.40 | 3.50 | 3.25 | +1.58 | +94.62% | 50 | 340 | 0.81 | 0.72 | 0.07 | -0.05 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 26.50 | 3.05 | 3.15 | 2.55 | +1.24 | +94.66% | 28 | 121 | 0.80 | 0.68 | 0.07 | -0.05 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 27.00 | 2.60 | 2.81 | 2.70 | +1.47 | +119.52% | 103 | 303 | 0.81 | 0.64 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 27.50 | 2.45 | 2.51 | 2.32 | % | 12 | 0 | 0.85 | 0.60 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 2:58:58 PM EST | |
| 28.00 | 2.06 | 2.24 | 2.19 | +1.21 | +123.47% | 309 | 149 | 0.80 | 0.56 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 28.50 | 1.93 | 2.00 | 1.97 | +1.16 | +143.21% | 60 | 64 | 0.76 | 0.52 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 29.00 | 1.71 | 1.76 | 1.73 | +1.05 | +154.42% | 1,448 | 234 | 0.79 | 0.48 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 30.00 | 1.25 | 1.38 | 1.35 | +0.78 | +136.85% | 753 | 738 | 0.79 | 0.40 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 31.00 | 1.02 | 1.08 | 1.05 | +0.56 | +114.29% | 509 | 135 | 0.80 | 0.33 | 0.07 | -0.05 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 32.00 | 0.79 | 0.85 | 0.77 | +0.43 | +126.48% | 94 | 127 | 0.77 | 0.28 | 0.07 | -0.05 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 33.00 | 0.60 | 0.66 | 0.59 | +0.35 | +145.84% | 146 | 73 | 0.82 | 0.23 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 34.00 | 0.46 | 0.50 | 0.47 | +0.29 | +161.12% | 513 | 559 | 0.83 | 0.20 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 35.00 | 0.35 | 0.41 | 0.37 | +0.21 | +131.25% | 3 | 5 | 0.84 | 0.16 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 36.00 | 0.27 | 0.33 | 0.27 | +0.15 | +125.00% | 50 | 9 | 0.87 | 0.14 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 1.00 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 14.00 | 0.00 | 0.95 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 15.00 | 0.00 | 1.20 | 0.01 | -0.11 | -91.67% | 1 | 4 | 3.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 16.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 4 | 2.42 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 16.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 112 | 2.31 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 17.00 | 0.01 | 0.49 | 0.09 | +0.04 | +80.00% | 1 | 46 | 1.45 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 17.50 | 0.01 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 145 | 1.52 | -0.01 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 18.00 | 0.01 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 29 | 1.44 | -0.01 | 0.01 | -0.01 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 18.50 | 0.04 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 72 | 1.23 | -0.02 | 0.01 | -0.01 | 5/19/2025 | 5/27/2025 2:58:58 PM EST |
| 19.00 | 0.02 | 0.16 | 0.16 | +0.04 | +33.34% | 15 | 208 | 1.02 | -0.02 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 19.50 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 61 | 1.75 | -0.02 | 0.01 | -0.01 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 20.00 | 0.03 | 0.30 | 0.17 | -0.05 | -22.73% | 16 | 104 | 1.02 | -0.04 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 20.50 | 0.01 | 0.86 | 0.31 | 0.00 | 0.00% | 0 | 50 | 1.15 | -0.05 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 21.00 | 0.10 | 0.14 | 0.14 | -0.23 | -62.17% | 17 | 124 | 0.89 | -0.07 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 21.50 | 0.00 | 0.16 | 0.16 | -0.29 | -64.45% | 1 | 57 | 0.89 | -0.07 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 22.00 | 0.15 | 0.19 | 0.18 | -0.47 | -72.31% | 39 | 124 | 0.86 | -0.09 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 22.50 | 0.21 | 0.23 | 0.36 | -0.45 | -55.56% | 1 | 41 | 0.85 | -0.11 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 23.00 | 0.25 | 0.29 | 0.28 | -0.53 | -65.44% | 23 | 103 | 0.84 | -0.12 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 23.50 | 0.31 | 0.35 | 0.36 | -0.63 | -63.64% | 40 | 107 | 0.83 | -0.14 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 24.00 | 0.38 | 0.71 | 0.44 | -0.77 | -63.64% | 110 | 89 | 0.85 | -0.16 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 24.50 | 0.46 | 0.52 | 0.54 | -0.92 | -63.02% | 29 | 42 | 0.82 | -0.19 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 25.00 | 0.57 | 0.63 | 0.62 | -1.04 | -62.66% | 29 | 91 | 0.82 | -0.22 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 25.50 | 0.70 | 0.76 | 0.76 | -1.13 | -59.79% | 104 | 29 | 0.81 | -0.25 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 26.00 | 0.82 | 0.92 | 0.92 | -1.54 | -62.61% | 293 | 14 | 0.81 | -0.28 | 0.07 | -0.05 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 26.50 | 1.00 | 1.09 | 1.02 | -1.78 | -63.58% | 37 | 23 | 0.80 | -0.32 | 0.07 | -0.05 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 27.00 | 1.16 | 1.26 | 1.47 | -1.42 | -49.14% | 77 | 24 | 0.80 | -0.36 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 27.50 | 1.38 | 1.45 | 1.44 | % | 353 | 0 | 0.78 | -0.40 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 2:58:58 PM EST | |
| 28.00 | 1.61 | 1.83 | 1.68 | -2.17 | -56.37% | 124 | 39 | 0.80 | -0.44 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 28.50 | 1.86 | 2.00 | 1.90 | % | 69 | 0 | 0.80 | -0.48 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 2:58:58 PM EST | |
| 29.00 | 2.14 | 2.24 | 2.35 | % | 1 | 0 | 0.80 | -0.52 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 2:58:58 PM EST | |
| 30.00 | 2.74 | 2.83 | 2.97 | -1.73 | -36.81% | 44 | 8 | 0.80 | -0.60 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 31.00 | 3.45 | 3.55 | % | 0 | 0 | 0.81 | -0.67 | 0.07 | -0.05 | 5/27/2025 2:58:58 PM EST | |||
| 32.00 | 4.20 | 4.35 | 4.45 | % | 1 | 0 | 0.96 | -0.72 | 0.07 | -0.05 | 5/27/2025 | 5/27/2025 2:58:58 PM EST | |
| 33.00 | 5.00 | 5.10 | % | 0 | 0 | 0.78 | -0.77 | 0.06 | -0.05 | 5/27/2025 2:58:58 PM EST | |||
| 34.00 | 5.85 | 6.00 | % | 0 | 0 | 0.70 | -0.80 | 0.05 | -0.05 | 5/27/2025 2:58:58 PM EST | |||
| 35.00 | 6.75 | 6.85 | % | 0 | 0 | 0.84 | -0.84 | 0.04 | -0.04 | 5/27/2025 2:58:58 PM EST | |||
| 36.00 | 7.55 | 7.80 | % | 0 | 0 | 1.27 | -0.86 | 0.04 | -0.04 | 5/27/2025 2:58:58 PM EST |