Options Chain for ROCKET LAB CORP (RKLB) - $26.45 as of 6/6/2025 2:16:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 13.95 | 17.90 | 12.03 | 0.00 | 0.00% | 0 | 10 | 6.74 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 3:59:51 PM EST |
| 14.00 | 13.70 | 16.90 | 11.06 | 0.00 | 0.00% | 0 | 11 | 6.23 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 3:59:51 PM EST |
| 15.00 | 13.75 | 14.80 | 11.25 | 0.00 | 0.00% | 0 | 33 | 5.77 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:51 PM EST |
| 16.00 | 11.40 | 14.90 | 11.40 | 0.00 | 0.00% | 0 | 20 | 5.34 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:51 PM EST |
| 16.50 | 11.05 | 14.25 | 12.19 | +1.29 | +11.84% | 2 | 2 | 3.67 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 17.00 | 11.80 | 12.75 | 9.78 | 0.00 | 0.00% | 0 | 32 | 3.11 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:51 PM EST |
| 17.50 | 11.30 | 12.15 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 18.00 | 10.80 | 11.15 | 7.52 | 0.00 | 0.00% | 0 | 30 | 2.24 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 3:59:51 PM EST |
| 18.50 | 10.30 | 10.60 | 8.05 | 0.00 | 0.00% | 0 | 45 | 2.00 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:51 PM EST |
| 19.00 | 9.90 | 10.90 | 9.85 | +3.05 | +44.86% | 46 | 115 | 1.52 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 19.50 | 9.35 | 9.65 | 7.40 | 0.00 | 0.00% | 0 | 9 | 3.66 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:51 PM EST |
| 20.00 | 8.60 | 10.05 | 8.45 | +0.65 | +8.34% | 5 | 166 | 1.55 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 20.50 | 8.35 | 8.60 | 5.35 | 0.00 | 0.00% | 0 | 32 | 2.65 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/6/2025 3:59:51 PM EST |
| 21.00 | 7.00 | 8.20 | 7.40 | +1.50 | +25.43% | 3 | 60 | 1.62 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 21.50 | 7.40 | 7.55 | 6.40 | +0.83 | +14.91% | 14 | 50 | 1.29 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 22.00 | 6.10 | 7.15 | 4.05 | 0.00 | 0.00% | 0 | 180 | 1.32 | 0.99 | 0.01 | -0.01 | 6/5/2025 | 6/6/2025 3:59:51 PM EST |
| 22.50 | 6.30 | 6.65 | 6.30 | +2.61 | +70.74% | 1 | 40 | 2.19 | 0.98 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 23.00 | 5.85 | 6.05 | 5.20 | +1.95 | +60.00% | 37 | 154 | 1.15 | 0.97 | 0.02 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 23.50 | 5.45 | 6.15 | 5.65 | +2.10 | +59.16% | 8 | 1,075 | 1.06 | 0.96 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 24.00 | 4.90 | 5.10 | 5.00 | +2.40 | +92.31% | 83 | 261 | 0.97 | 0.95 | 0.03 | -0.03 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 24.50 | 4.15 | 4.55 | 4.20 | +2.15 | +104.88% | 14 | 246 | 0.97 | 0.93 | 0.04 | -0.04 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 25.00 | 4.00 | 4.10 | 4.00 | +2.16 | +117.40% | 110 | 769 | 0.77 | 0.91 | 0.05 | -0.04 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 25.50 | 3.55 | 3.65 | 3.35 | +1.79 | +114.75% | 58 | 942 | 0.73 | 0.88 | 0.06 | -0.05 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 26.00 | 3.10 | 3.20 | 3.20 | +1.55 | +93.94% | 389 | 735 | 0.74 | 0.86 | 0.08 | -0.05 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 26.50 | 2.67 | 2.81 | 2.81 | +1.46 | +108.15% | 3,828 | 3,675 | 0.74 | 0.82 | 0.09 | -0.06 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 27.00 | 2.16 | 2.44 | 2.35 | +1.21 | +106.14% | 818 | 791 | 0.75 | 0.77 | 0.11 | -0.07 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 27.50 | 1.93 | 2.20 | 2.05 | +1.09 | +113.55% | 2,019 | 463 | 0.70 | 0.72 | 0.12 | -0.07 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 28.00 | 1.59 | 1.75 | 1.71 | +0.87 | +103.58% | 5,136 | 1,183 | 0.74 | 0.65 | 0.13 | -0.08 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 28.50 | 1.36 | 1.48 | 1.43 | +0.79 | +123.44% | 721 | 294 | 0.75 | 0.58 | 0.14 | -0.08 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 29.00 | 1.11 | 1.16 | 1.15 | +0.57 | +98.28% | 12,620 | 11,486 | 0.73 | 0.52 | 0.14 | -0.08 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 30.00 | 0.73 | 0.76 | 0.74 | +0.33 | +80.49% | 7,775 | 2,807 | 0.73 | 0.39 | 0.13 | -0.08 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 31.00 | 0.47 | 0.51 | 0.52 | +0.23 | +79.31% | 1,486 | 779 | 0.76 | 0.28 | 0.11 | -0.08 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 32.00 | 0.32 | 0.33 | 0.34 | +0.12 | +54.55% | 2,015 | 696 | 0.79 | 0.20 | 0.09 | -0.06 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 33.00 | 0.22 | 0.25 | 0.24 | +0.06 | +33.34% | 1,218 | 399 | 0.84 | 0.15 | 0.07 | -0.05 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 34.00 | 0.15 | 0.19 | 0.19 | +0.08 | +72.73% | 322 | 1,601 | 0.88 | 0.11 | 0.05 | -0.04 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 35.00 | 0.11 | 0.14 | 0.14 | +0.04 | +40.00% | 2,822 | 102 | 0.94 | 0.08 | 0.04 | -0.04 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 36.00 | 0.09 | 0.12 | 0.10 | +0.03 | +42.86% | 285 | 217 | 1.00 | 0.05 | 0.03 | -0.03 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 37.00 | 0.01 | 0.10 | 0.11 | -0.04 | -26.67% | 8 | 1 | 0.91 | 0.05 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 38.00 | 0.01 | 0.38 | 0.03 | 0.00 | 0.00% | 0 | 109 | 1.41 | 0.04 | 0.02 | -0.02 | 6/3/2025 | 6/6/2025 3:59:51 PM EST |
| 39.00 | 0.01 | 0.44 | 0.06 | -0.29 | -82.86% | 16 | 146 | 1.83 | 0.03 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 40.00 | 0.01 | 0.14 | 0.04 | 0.00 | 0.00% | 83 | 89 | 1.24 | 0.01 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 41.00 | 0.01 | 0.49 | 0.04 | -0.53 | -92.99% | 6 | 67 | 1.55 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 42.00 | 0.01 | 0.08 | 0.08 | +0.07 | +700.00% | 233 | 34 | 1.28 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 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 | 5.37 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 1.02 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 4 | 1.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 1.27 | 0.17 | 0.00 | 0.00% | 0 | 4 | 4.60 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/6/2025 3:59:51 PM EST |
| 16.50 | 0.00 | 0.27 | 0.64 | +0.33 | +106.46% | 1 | 113 | 2.78 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.54 | 0.03 | 0.00 | 0.00% | 0 | 104 | 3.22 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.57 | 0.01 | 0.00 | 0.00% | 0 | 197 | 3.40 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 93 | 82 | 1.39 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 18.50 | 0.00 | 0.45 | 0.14 | 0.00 | 0.00% | 0 | 193 | 1.44 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.05 | 0.02 | -0.05 | -71.43% | 3 | 196 | 1.36 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 19.50 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 65 | 1.29 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:51 PM EST |
| 20.00 | 0.01 | 0.05 | 0.04 | -0.01 | -20.00% | 14 | 93 | 1.20 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 20.50 | 0.00 | 0.29 | 0.07 | +0.02 | +40.00% | 4 | 62 | 1.21 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 21.00 | 0.02 | 0.28 | 0.11 | +0.03 | +37.50% | 9 | 113 | 1.13 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 21.50 | 0.01 | 0.44 | 0.04 | -0.05 | -55.56% | 2 | 89 | 1.91 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.07 | 0.04 | -0.16 | -80.00% | 758 | 1,435 | 1.14 | -0.01 | 0.01 | -0.01 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 22.50 | 0.03 | 0.09 | 0.04 | -0.06 | -60.00% | 86 | 166 | 1.04 | -0.02 | 0.01 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 23.00 | 0.05 | 0.07 | 0.06 | -0.22 | -78.58% | 251 | 355 | 0.96 | -0.03 | 0.02 | -0.02 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 23.50 | 0.02 | 0.09 | 0.09 | -0.32 | -78.05% | 206 | 409 | 0.96 | -0.04 | 0.02 | -0.03 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 24.00 | 0.07 | 0.10 | 0.08 | -0.31 | -79.49% | 192 | 590 | 0.88 | -0.05 | 0.03 | -0.03 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 24.50 | 0.07 | 0.11 | 0.10 | -0.45 | -81.82% | 154 | 3,760 | 0.82 | -0.07 | 0.04 | -0.04 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 25.00 | 0.11 | 0.14 | 0.14 | -0.56 | -80.00% | 1,134 | 692 | 0.80 | -0.09 | 0.05 | -0.04 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 25.50 | 0.15 | 0.18 | 0.15 | -0.71 | -82.56% | 320 | 211 | 0.77 | -0.12 | 0.06 | -0.05 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 26.00 | 0.20 | 0.24 | 0.22 | -0.88 | -80.00% | 580 | 2,214 | 0.75 | -0.14 | 0.08 | -0.05 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 26.50 | 0.30 | 0.33 | 0.30 | -0.98 | -76.57% | 332 | 191 | 0.75 | -0.18 | 0.09 | -0.06 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 27.00 | 0.41 | 0.43 | 0.44 | -1.20 | -73.18% | 1,399 | 255 | 0.74 | -0.23 | 0.11 | -0.07 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 27.50 | 0.56 | 0.59 | 0.56 | -1.35 | -70.69% | 1,039 | 486 | 0.74 | -0.28 | 0.12 | -0.07 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 28.00 | 0.73 | 0.79 | 0.72 | -1.52 | -67.86% | 953 | 240 | 0.73 | -0.35 | 0.13 | -0.08 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 28.50 | 0.94 | 1.02 | 0.95 | -1.44 | -60.26% | 244 | 261 | 0.74 | -0.42 | 0.14 | -0.08 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 29.00 | 1.19 | 1.24 | 1.17 | -2.12 | -64.44% | 468 | 160 | 0.74 | -0.48 | 0.14 | -0.08 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 30.00 | 1.80 | 1.85 | 1.83 | -2.02 | -52.47% | 70 | 129 | 0.76 | -0.61 | 0.13 | -0.08 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 31.00 | 2.42 | 2.71 | 4.75 | 0.00 | 0.00% | 0 | 38 | 0.78 | -0.72 | 0.11 | -0.08 | 6/2/2025 | 6/6/2025 3:59:51 PM EST |
| 32.00 | 3.30 | 3.45 | 3.50 | -0.55 | -13.58% | 30 | 2 | 0.80 | -0.80 | 0.09 | -0.06 | 6/6/2025 | 6/6/2025 3:59:51 PM EST |
| 33.00 | 3.80 | 4.35 | 4.40 | % | 5 | 0 | 0.61 | -0.85 | 0.07 | -0.05 | 6/6/2025 | 6/6/2025 3:59:51 PM EST | |
| 34.00 | 5.05 | 5.40 | 5.23 | % | 2 | 0 | 1.07 | -0.89 | 0.05 | -0.04 | 6/6/2025 | 6/6/2025 3:59:51 PM EST | |
| 35.00 | 6.05 | 6.30 | 6.20 | % | 16 | 0 | 1.25 | -0.92 | 0.04 | -0.04 | 6/6/2025 | 6/6/2025 3:59:51 PM EST | |
| 36.00 | 6.90 | 7.40 | % | 0 | 0 | 2.22 | -0.95 | 0.03 | -0.03 | 6/6/2025 3:59:51 PM EST | |||
| 37.00 | 7.95 | 8.30 | % | 0 | 0 | 2.51 | -0.95 | 0.02 | -0.03 | 6/6/2025 3:59:51 PM EST | |||
| 38.00 | 8.35 | 9.30 | % | 0 | 0 | 1.38 | -0.96 | 0.02 | -0.02 | 6/6/2025 3:59:51 PM EST | |||
| 39.00 | 9.90 | 10.30 | % | 0 | 0 | 2.84 | -0.97 | 0.01 | -0.02 | 6/6/2025 3:59:51 PM EST | |||
| 40.00 | 10.90 | 11.30 | % | 0 | 0 | 1.57 | -0.99 | 0.01 | -0.01 | 6/6/2025 3:59:51 PM EST | |||
| 41.00 | 11.95 | 14.20 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST | |||
| 42.00 | 11.35 | 13.95 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:51 PM EST |