Options Chain for ROCKET LAB USA INC COM (RKLB) - $22.38 as of 4/25/2025 9:01:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 19.40 | 22.90 | 20.29 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:45 PM EST |
| 2.00 | 18.45 | 21.90 | 21.40 | 0.00 | 0.00% | 0 | 3 | 9.16 | 1.00 | 0.00 | 0.00 | 12/5/2024 | 4/25/2025 3:59:45 PM EST |
| 3.00 | 17.95 | 21.30 | 22.00 | 0.00 | 0.00% | 0 | 9 | 4.64 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 4/25/2025 3:59:45 PM EST |
| 4.00 | 17.35 | 18.95 | 21.61 | 0.00 | 0.00% | 0 | 5 | 5.61 | 1.00 | 0.00 | 0.00 | 12/31/2024 | 4/25/2025 3:59:45 PM EST |
| 5.00 | 16.70 | 18.05 | 14.65 | 0.00 | 0.00% | 0 | 28 | 2.08 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:45 PM EST |
| 6.00 | 15.30 | 16.95 | 12.67 | 0.00 | 0.00% | 0 | 136 | 2.09 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:45 PM EST |
| 7.00 | 14.30 | 15.75 | 9.57 | 0.00 | 0.00% | 0 | 156 | 1.84 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:45 PM EST |
| 8.00 | 13.35 | 15.55 | 11.90 | 0.00 | 0.00% | 0 | 605 | 1.63 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:45 PM EST |
| 9.00 | 12.65 | 14.10 | 11.90 | 0.00 | 0.00% | 0 | 178 | 1.53 | 0.99 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:45 PM EST |
| 10.00 | 12.40 | 13.05 | 11.16 | 0.00 | 0.00% | 0 | 1,282 | 1.43 | 0.98 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:45 PM EST |
| 11.00 | 11.45 | 12.35 | 9.55 | 0.00 | 0.00% | 0 | 273 | 1.59 | 0.97 | 0.01 | -0.01 | 4/16/2025 | 4/25/2025 3:59:45 PM EST |
| 12.00 | 10.55 | 10.95 | 9.55 | 0.00 | 0.00% | 0 | 517 | 1.24 | 0.96 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:45 PM EST |
| 13.00 | 9.55 | 11.00 | 7.85 | 0.00 | 0.00% | 0 | 482 | 1.88 | 0.94 | 0.01 | -0.01 | 4/10/2025 | 4/25/2025 3:59:45 PM EST |
| 14.00 | 8.70 | 8.90 | 8.55 | +0.05 | +0.59% | 5 | 514 | 1.00 | 0.92 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 15.00 | 7.55 | 8.30 | 7.90 | +0.55 | +7.49% | 13 | 799 | 0.94 | 0.89 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 16.00 | 6.85 | 7.20 | 7.04 | +0.44 | +6.67% | 40 | 560 | 1.30 | 0.87 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 17.00 | 5.60 | 6.80 | 5.92 | +0.18 | +3.14% | 17 | 708 | 0.85 | 0.83 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 18.00 | 5.55 | 5.65 | 5.53 | +0.18 | +3.37% | 46 | 6,541 | 0.90 | 0.79 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 19.00 | 3.90 | 7.00 | 4.80 | +0.21 | +4.58% | 10 | 685 | 0.89 | 0.75 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 20.00 | 4.25 | 4.35 | 4.30 | +0.25 | +6.18% | 806 | 5,219 | 0.88 | 0.70 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 21.00 | 2.82 | 3.75 | 3.65 | +0.15 | +4.29% | 57 | 1,751 | 0.72 | 0.65 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 22.00 | 3.15 | 3.20 | 3.20 | +0.15 | +4.92% | 204 | 1,655 | 0.84 | 0.59 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 23.00 | 2.61 | 2.77 | 2.68 | +0.18 | +7.20% | 45 | 1,161 | 0.84 | 0.54 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 24.00 | 2.06 | 2.32 | 2.25 | +0.15 | +7.15% | 59 | 2,853 | 0.82 | 0.48 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 25.00 | 1.88 | 1.92 | 1.89 | +0.14 | +8.00% | 267 | 4,740 | 0.81 | 0.43 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 26.00 | 1.56 | 1.63 | 1.60 | +0.15 | +10.35% | 29 | 721 | 0.81 | 0.38 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 27.00 | 1.30 | 1.35 | 1.34 | +0.12 | +9.84% | 729 | 6,271 | 0.80 | 0.33 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 28.00 | 1.07 | 1.13 | 1.08 | +0.03 | +2.86% | 1,024 | 1,286 | 0.80 | 0.29 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 29.00 | 0.88 | 0.92 | 0.90 | +0.04 | +4.66% | 8 | 711 | 0.79 | 0.25 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 30.00 | 0.70 | 0.78 | 0.77 | +0.05 | +6.95% | 634 | 4,568 | 0.79 | 0.22 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 31.00 | 0.60 | 0.66 | 0.41 | 0.00 | 0.00% | 0 | 556 | 0.79 | 0.18 | 0.04 | -0.02 | 4/23/2025 | 4/25/2025 3:59:45 PM EST |
| 32.00 | 0.50 | 0.57 | 0.43 | -0.05 | -10.42% | 27 | 1,039 | 0.79 | 0.16 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 33.00 | 0.42 | 0.47 | 0.41 | -0.04 | -8.89% | 13 | 2,279 | 0.80 | 0.14 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 34.00 | 0.35 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 654 | 0.79 | 0.12 | 0.03 | -0.01 | 4/23/2025 | 4/25/2025 3:59:45 PM EST |
| 35.00 | 0.30 | 0.35 | 0.27 | -0.07 | -20.59% | 28 | 3,685 | 0.81 | 0.10 | 0.03 | -0.01 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 36.00 | 0.25 | 0.43 | 0.20 | 0.00 | 0.00% | 0 | 284 | 0.84 | 0.08 | 0.02 | -0.01 | 4/23/2025 | 4/25/2025 3:59:45 PM EST |
| 37.00 | 0.22 | 0.27 | 0.22 | -0.05 | -18.52% | 1 | 899 | 0.82 | 0.07 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 38.00 | 0.19 | 0.24 | 0.15 | 0.00 | 0.00% | 0 | 650 | 0.96 | 0.06 | 0.02 | -0.01 | 4/21/2025 | 4/25/2025 3:59:45 PM EST |
| 39.00 | 0.17 | 0.21 | 0.20 | +0.07 | +53.85% | 1 | 411 | 0.84 | 0.05 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 40.00 | 0.17 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 5,884 | 0.86 | 0.05 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:45 PM EST |
| 41.00 | 0.01 | 0.18 | 0.16 | 0.00 | 0.00% | 0 | 414 | 0.92 | 0.04 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:45 PM EST |
| 42.00 | 0.11 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 233 | 0.87 | 0.03 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:45 PM EST |
| 43.00 | 0.10 | 0.45 | 0.19 | 0.00 | 0.00% | 0 | 76 | 1.10 | 0.03 | 0.01 | 0.00 | 4/1/2025 | 4/25/2025 3:59:45 PM EST |
| 44.00 | 0.04 | 0.52 | 0.48 | 0.00 | 0.00% | 0 | 92 | 1.12 | 0.02 | 0.01 | 0.00 | 3/12/2025 | 4/25/2025 3:59:45 PM EST |
| 45.00 | 0.04 | 0.21 | 0.13 | 0.00 | 0.00% | 0 | 559 | 1.02 | 0.02 | 0.01 | 0.00 | 4/1/2025 | 4/25/2025 3:59:45 PM EST |
| 46.00 | 0.03 | 0.52 | 0.51 | 0.00 | 0.00% | 0 | 13 | 1.27 | 0.01 | 0.01 | 0.00 | 3/3/2025 | 4/25/2025 3:59:45 PM EST |
| 47.00 | 0.03 | 0.46 | 0.52 | 0.00 | 0.00% | 0 | 141 | 1.16 | 0.01 | 0.00 | 0.00 | 3/3/2025 | 4/25/2025 3:59:45 PM EST |
| 48.00 | 0.03 | 0.70 | 0.07 | 0.00 | 0.00% | 0 | 34 | 1.31 | 0.01 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:45 PM EST |
| 49.00 | 0.02 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 60 | 1.20 | 0.01 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:45 PM EST |
| 50.00 | 0.02 | 0.10 | 0.10 | 0.00 | 0.00% | 1 | 568 | 0.91 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1 | 3.19 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 4/25/2025 3:59:45 PM EST |
| 2.00 | 0.00 | 0.56 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:45 PM EST | |||
| 3.00 | 0.00 | 0.36 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:45 PM EST | |||
| 4.00 | 0.00 | 0.56 | 0.20 | 0.00 | 0.00% | 0 | 3 | 3.12 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 4/25/2025 3:59:45 PM EST |
| 5.00 | 0.00 | 0.31 | 0.06 | 0.00 | 0.00% | 0 | 3,240 | 2.62 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:45 PM EST |
| 6.00 | 0.00 | 0.31 | 0.05 | 0.00 | 0.00% | 0 | 107 | 2.31 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:45 PM EST |
| 7.00 | 0.00 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 7,245 | 1.71 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:45 PM EST |
| 8.00 | 0.01 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 82 | 1.73 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:45 PM EST |
| 9.00 | 0.01 | 0.29 | 0.24 | 0.00 | 0.00% | 0 | 142 | 1.62 | -0.01 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:45 PM EST |
| 10.00 | 0.04 | 0.11 | 0.09 | -0.01 | -10.00% | 30 | 5,146 | 1.10 | -0.02 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 11.00 | 0.08 | 0.30 | 0.08 | -0.24 | -75.00% | 140 | 411 | 1.04 | -0.03 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 12.00 | 0.09 | 0.39 | 0.17 | -0.07 | -29.17% | 11 | 363 | 1.12 | -0.04 | 0.01 | -0.01 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 13.00 | 0.20 | 0.27 | 0.29 | 0.00 | 0.00% | 0 | 178 | 1.00 | -0.06 | 0.01 | -0.01 | 4/24/2025 | 4/25/2025 3:59:45 PM EST |
| 14.00 | 0.32 | 0.36 | 0.39 | -0.01 | -2.50% | 236 | 710 | 0.97 | -0.08 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 15.00 | 0.45 | 0.49 | 0.46 | -0.07 | -13.21% | 70 | 1,175 | 0.95 | -0.11 | 0.02 | -0.02 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 16.00 | 0.61 | 0.65 | 0.64 | -0.07 | -9.86% | 16 | 761 | 0.93 | -0.13 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 17.00 | 0.82 | 0.87 | 0.86 | -0.10 | -10.42% | 33 | 3,012 | 0.91 | -0.17 | 0.03 | -0.02 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 18.00 | 1.09 | 1.13 | 1.12 | -0.09 | -7.44% | 26 | 1,131 | 0.90 | -0.21 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 19.00 | 1.39 | 1.44 | 1.50 | -0.07 | -4.46% | 34 | 2,476 | 0.88 | -0.25 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 20.00 | 1.74 | 1.80 | 1.78 | -0.19 | -9.65% | 72 | 2,188 | 0.86 | -0.30 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 21.00 | 2.14 | 2.23 | 2.19 | -0.23 | -9.51% | 15 | 458 | 0.86 | -0.35 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 22.00 | 2.58 | 2.69 | 2.67 | -0.25 | -8.57% | 7 | 895 | 0.83 | -0.41 | 0.05 | -0.03 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 23.00 | 3.10 | 3.55 | 3.17 | -0.30 | -8.65% | 17 | 2,808 | 0.82 | -0.46 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 24.00 | 3.70 | 3.80 | 3.85 | -0.26 | -6.33% | 12 | 1,450 | 0.82 | -0.52 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 25.00 | 4.30 | 4.45 | 4.30 | -0.40 | -8.52% | 22 | 801 | 0.81 | -0.57 | 0.06 | -0.03 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 26.00 | 4.95 | 6.15 | 5.00 | -1.20 | -19.36% | 2 | 1,654 | 0.78 | -0.62 | 0.05 | -0.02 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 27.00 | 5.70 | 5.85 | 6.58 | 0.00 | 0.00% | 0 | 705 | 0.80 | -0.67 | 0.05 | -0.02 | 4/24/2025 | 4/25/2025 3:59:45 PM EST |
| 28.00 | 6.50 | 8.65 | 7.08 | 0.00 | 0.00% | 0 | 566 | 0.79 | -0.71 | 0.05 | -0.02 | 4/24/2025 | 4/25/2025 3:59:45 PM EST |
| 29.00 | 7.30 | 7.45 | 9.90 | 0.00 | 0.00% | 0 | 502 | 0.79 | -0.75 | 0.05 | -0.02 | 4/14/2025 | 4/25/2025 3:59:45 PM EST |
| 30.00 | 8.15 | 10.35 | 8.25 | -0.85 | -9.35% | 8 | 271 | 0.78 | -0.78 | 0.04 | -0.02 | 4/25/2025 | 4/25/2025 3:59:45 PM EST |
| 31.00 | 8.70 | 9.60 | 13.25 | 0.00 | 0.00% | 0 | 241 | 1.17 | -0.82 | 0.04 | -0.02 | 3/6/2025 | 4/25/2025 3:59:45 PM EST |
| 32.00 | 9.85 | 10.35 | 14.25 | 0.00 | 0.00% | 0 | 192 | 0.96 | -0.84 | 0.04 | -0.01 | 4/3/2025 | 4/25/2025 3:59:45 PM EST |
| 33.00 | 10.75 | 11.30 | 13.65 | 0.00 | 0.00% | 0 | 508 | 0.86 | -0.86 | 0.03 | -0.01 | 4/10/2025 | 4/25/2025 3:59:45 PM EST |
| 34.00 | 11.35 | 12.55 | 9.80 | 0.00 | 0.00% | 0 | 108 | 1.01 | -0.88 | 0.03 | -0.01 | 2/11/2025 | 4/25/2025 3:59:45 PM EST |
| 35.00 | 11.75 | 14.40 | 14.00 | 0.00 | 0.00% | 0 | 512 | 1.08 | -0.90 | 0.03 | -0.01 | 4/24/2025 | 4/25/2025 3:59:45 PM EST |
| 36.00 | 13.05 | 14.55 | 14.08 | 0.00 | 0.00% | 0 | 35 | 1.52 | -0.92 | 0.02 | -0.01 | 2/20/2025 | 4/25/2025 3:59:45 PM EST |
| 37.00 | 14.20 | 15.20 | 11.60 | 0.00 | 0.00% | 0 | 59 | 1.65 | -0.93 | 0.02 | -0.01 | 1/24/2025 | 4/25/2025 3:59:45 PM EST |
| 38.00 | 14.80 | 16.50 | 13.35 | 0.00 | 0.00% | 0 | 21 | 1.32 | -0.94 | 0.02 | -0.01 | 2/6/2025 | 4/25/2025 3:59:45 PM EST |
| 39.00 | 16.55 | 16.75 | 13.70 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.95 | 0.02 | -0.01 | 2/11/2025 | 4/25/2025 3:59:45 PM EST |
| 40.00 | 17.25 | 18.25 | 20.05 | 0.00 | 0.00% | 0 | 116 | 1.42 | -0.95 | 0.01 | -0.01 | 4/16/2025 | 4/25/2025 3:59:45 PM EST |
| 41.00 | 18.10 | 19.45 | 22.70 | 0.00 | 0.00% | 0 | 7 | 1.00 | -0.96 | 0.01 | -0.01 | 2/28/2025 | 4/25/2025 3:59:45 PM EST |
| 42.00 | 19.15 | 20.65 | % | 0 | 0 | 1.03 | -0.97 | 0.01 | 0.00 | 4/25/2025 3:59:45 PM EST | |||
| 43.00 | 20.00 | 21.45 | 16.35 | 0.00 | 0.00% | 0 | 0 | 1.71 | -0.97 | 0.01 | 0.00 | 1/21/2025 | 4/25/2025 3:59:45 PM EST |
| 44.00 | 21.05 | 22.25 | % | 0 | 0 | 1.04 | -0.98 | 0.01 | 0.00 | 4/25/2025 3:59:45 PM EST | |||
| 45.00 | 22.45 | 22.80 | 25.88 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.98 | 0.01 | 0.00 | 3/4/2025 | 4/25/2025 3:59:45 PM EST |
| 46.00 | 23.45 | 24.25 | 19.98 | 0.00 | 0.00% | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 1/30/2025 | 4/25/2025 3:59:45 PM EST |
| 47.00 | 23.45 | 25.80 | 20.36 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.99 | 0.00 | 0.00 | 2/11/2025 | 4/25/2025 3:59:45 PM EST |
| 48.00 | 24.75 | 26.70 | 28.55 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 2/25/2025 | 4/25/2025 3:59:45 PM EST |
| 49.00 | 25.10 | 27.75 | % | 0 | 0 | 1.26 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:45 PM EST | |||
| 50.00 | 26.65 | 28.75 | 29.90 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 2/25/2025 | 4/25/2025 3:59:45 PM EST |