Options Chain for ROCKET LAB CORP COM (RKLB) - $25.42 as of 5/27/2025 2:21:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 16.30 | 17.40 | 14.26 | 0.00 | 0.00% | 0 | 7 | 5.04 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 13.00 | 14.95 | 15.85 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 14.00 | 14.20 | 15.50 | % | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 15.00 | 13.25 | 14.50 | 10.25 | 0.00 | 0.00% | 0 | 11 | 2.29 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 15.50 | 12.60 | 13.75 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 16.00 | 12.30 | 13.00 | 11.15 | +2.05 | +22.53% | 1 | 30 | 1.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 16.50 | 10.80 | 12.60 | 9.02 | 0.00 | 0.00% | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:01 PM EST |
| 17.00 | 11.05 | 12.15 | 4.15 | 0.00 | 0.00% | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:59:01 PM EST |
| 17.50 | 10.35 | 11.90 | 8.67 | 0.00 | 0.00% | 0 | 32 | 1.80 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:01 PM EST |
| 18.00 | 9.30 | 11.45 | 10.12 | +2.72 | +36.76% | 3 | 21 | 1.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 18.50 | 8.00 | 11.80 | 9.61 | +1.88 | +24.33% | 4 | 19 | 1.62 | 0.99 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 19.00 | 9.10 | 9.65 | 9.14 | +2.79 | +43.94% | 1 | 46 | 1.53 | 0.99 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 19.50 | 8.80 | 9.20 | 8.80 | +2.90 | +49.16% | 2 | 21 | 1.55 | 0.98 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 20.00 | 7.70 | 9.30 | 8.26 | +2.62 | +46.46% | 6 | 161 | 1.47 | 0.98 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 20.50 | 7.40 | 9.10 | 7.75 | +1.68 | +27.68% | 2 | 20 | 1.38 | 0.97 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 21.00 | 7.35 | 7.60 | 7.36 | +3.16 | +75.24% | 5 | 434 | 1.30 | 0.97 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 21.50 | 6.90 | 7.25 | 6.85 | +2.85 | +71.25% | 3 | 140 | 1.22 | 0.96 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 22.00 | 6.20 | 6.70 | 5.95 | +1.25 | +26.60% | 50 | 438 | 0.97 | 0.95 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 22.50 | 5.90 | 6.10 | 6.00 | +2.72 | +82.93% | 2 | 141 | 0.92 | 0.93 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 23.00 | 5.45 | 5.80 | 5.62 | +2.76 | +96.51% | 38 | 376 | 0.86 | 0.92 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 23.50 | 4.95 | 5.45 | 5.12 | +2.56 | +100.00% | 15 | 140 | 0.86 | 0.90 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 24.00 | 4.60 | 4.70 | 4.68 | +2.35 | +100.86% | 348 | 1,567 | 0.88 | 0.88 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 24.50 | 4.15 | 4.30 | 4.20 | +2.25 | +115.39% | 36 | 223 | 0.86 | 0.86 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 25.00 | 3.70 | 3.85 | 3.60 | +1.98 | +122.23% | 231 | 1,000 | 0.87 | 0.83 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 25.50 | 3.35 | 3.45 | 3.46 | +1.95 | +129.14% | 143 | 183 | 0.86 | 0.80 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 26.00 | 2.97 | 3.05 | 3.03 | +1.79 | +144.36% | 287 | 1,771 | 0.83 | 0.76 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 26.50 | 2.61 | 2.73 | 2.46 | +1.44 | +141.18% | 82 | 438 | 0.79 | 0.72 | 0.09 | -0.07 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 27.00 | 2.22 | 2.49 | 2.36 | +1.51 | +177.65% | 304 | 503 | 0.82 | 0.68 | 0.09 | -0.07 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 27.50 | 1.98 | 2.13 | 2.09 | +1.35 | +182.44% | 74 | 872 | 0.83 | 0.63 | 0.10 | -0.07 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 28.00 | 1.70 | 1.78 | 1.78 | +1.11 | +165.68% | 618 | 624 | 0.82 | 0.58 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 28.50 | 1.46 | 1.56 | 1.45 | +0.96 | +195.92% | 163 | 250 | 0.82 | 0.52 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 29.00 | 1.25 | 1.30 | 1.29 | +0.87 | +207.15% | 473 | 455 | 0.84 | 0.47 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 30.00 | 0.90 | 0.95 | 0.93 | +0.61 | +190.63% | 1,416 | 1,116 | 0.82 | 0.37 | 0.10 | -0.07 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 31.00 | 0.63 | 0.70 | 0.65 | +0.40 | +160.00% | 417 | 274 | 0.83 | 0.29 | 0.09 | -0.07 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 32.00 | 0.44 | 0.50 | 0.50 | +0.35 | +233.34% | 581 | 261 | 0.84 | 0.22 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 33.00 | 0.14 | 0.36 | 0.35 | +0.19 | +118.75% | 179 | 35 | 0.86 | 0.17 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 34.00 | 0.22 | 0.26 | 0.26 | +0.14 | +116.67% | 88 | 10 | 0.88 | 0.13 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 35.00 | 0.16 | 0.20 | 0.18 | -0.02 | -10.00% | 85 | 4 | 0.90 | 0.10 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 36.00 | 0.11 | 0.16 | 0.14 | +0.08 | +133.34% | 113 | 3 | 0.93 | 0.07 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 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 | 1.75 | % | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 13.00 | 0.00 | 1.67 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 14.00 | 0.00 | 1.20 | 0.02 | 0.00 | 0.00% | 0 | 59 | 4.36 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 15.00 | 0.00 | 0.23 | 0.08 | +0.03 | +60.00% | 2 | 157 | 2.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 15.50 | 0.00 | 1.27 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:01 PM EST | |||
| 16.00 | 0.00 | 0.95 | 0.03 | 0.00 | 0.00% | 0 | 151 | 3.41 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 16.50 | 0.00 | 0.95 | 0.03 | 0.00 | 0.00% | 0 | 55 | 3.27 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 17.00 | 0.01 | 0.10 | 0.01 | -0.02 | -66.67% | 13 | 59 | 1.51 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 17.50 | 0.00 | 0.39 | 0.01 | -0.02 | -66.67% | 8 | 45 | 2.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 18.00 | 0.01 | 0.24 | 0.12 | +0.07 | +140.00% | 2 | 256 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 18.50 | 0.01 | 0.04 | 0.04 | -0.08 | -66.67% | 3 | 63 | 1.18 | -0.01 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 19.00 | 0.03 | 0.04 | 0.04 | -0.11 | -73.34% | 33 | 126 | 1.20 | -0.01 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 19.50 | 0.00 | 0.06 | 0.06 | -0.04 | -40.00% | 8 | 80 | 1.23 | -0.02 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 20.00 | 0.01 | 0.20 | 0.01 | -0.12 | -92.31% | 1 | 205 | 1.19 | -0.02 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 20.50 | 0.03 | 0.16 | 0.19 | 0.00 | 0.00% | 0 | 95 | 1.15 | -0.03 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 1:59:01 PM EST |
| 21.00 | 0.02 | 0.10 | 0.09 | -0.10 | -52.64% | 14 | 559 | 0.99 | -0.03 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 21.50 | 0.05 | 0.33 | 0.10 | -0.14 | -58.34% | 30 | 114 | 1.17 | -0.04 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 22.00 | 0.08 | 0.13 | 0.10 | -0.23 | -69.70% | 55 | 317 | 0.99 | -0.05 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 22.50 | 0.10 | 0.35 | 0.12 | -0.43 | -78.19% | 12 | 149 | 0.95 | -0.07 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 23.00 | 0.12 | 0.17 | 0.15 | -0.42 | -73.69% | 197 | 401 | 0.94 | -0.08 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 23.50 | 0.16 | 0.20 | 0.20 | -0.54 | -72.98% | 25 | 120 | 0.90 | -0.10 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 24.00 | 0.23 | 0.25 | 0.23 | -0.68 | -74.73% | 103 | 324 | 0.89 | -0.12 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 24.50 | 0.28 | 0.31 | 0.30 | -0.76 | -71.70% | 36 | 183 | 0.87 | -0.14 | 0.05 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 25.00 | 0.37 | 0.39 | 0.37 | -0.92 | -71.32% | 348 | 167 | 0.86 | -0.17 | 0.06 | -0.05 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 25.50 | 0.39 | 0.48 | 0.47 | -1.17 | -71.35% | 35 | 157 | 0.84 | -0.20 | 0.07 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 26.00 | 0.57 | 0.61 | 0.58 | -1.54 | -72.65% | 224 | 112 | 0.84 | -0.24 | 0.08 | -0.06 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 26.50 | 0.71 | 0.77 | 0.80 | -1.54 | -65.82% | 33 | 22 | 0.83 | -0.28 | 0.09 | -0.07 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 27.00 | 0.88 | 0.92 | 0.89 | -1.53 | -63.23% | 272 | 72 | 0.82 | -0.32 | 0.09 | -0.07 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 27.50 | 1.06 | 1.12 | 1.17 | -2.03 | -63.44% | 13 | 1 | 0.82 | -0.37 | 0.10 | -0.07 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 28.00 | 1.30 | 1.35 | 1.35 | -1.89 | -58.34% | 258 | 12 | 0.81 | -0.42 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 28.50 | 1.51 | 1.60 | 1.57 | -1.53 | -49.36% | 51 | 1 | 0.81 | -0.48 | 0.10 | -0.08 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 29.00 | 1.82 | 1.90 | % | 0 | 0 | 0.82 | -0.53 | 0.10 | -0.08 | 5/27/2025 1:59:01 PM EST | |||
| 30.00 | 2.48 | 2.56 | 2.55 | -1.95 | -43.34% | 48 | 5 | 0.81 | -0.63 | 0.10 | -0.07 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 31.00 | 3.20 | 3.30 | 3.25 | -2.40 | -42.48% | 15 | 0 | 0.83 | -0.71 | 0.09 | -0.07 | 5/27/2025 | 5/27/2025 1:59:01 PM EST |
| 32.00 | 4.00 | 4.30 | 6.75 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.78 | 0.08 | -0.06 | 5/16/2025 | 5/27/2025 1:59:01 PM EST |
| 33.00 | 4.20 | 5.00 | % | 0 | 0 | 0.88 | -0.83 | 0.06 | -0.05 | 5/27/2025 1:59:01 PM EST | |||
| 34.00 | 5.80 | 5.90 | 6.30 | % | 7 | 0 | 0.90 | -0.87 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:59:01 PM EST | |
| 35.00 | 6.70 | 6.95 | % | 0 | 0 | 0.89 | -0.90 | 0.04 | -0.04 | 5/27/2025 1:59:01 PM EST | |||
| 36.00 | 7.65 | 8.20 | % | 0 | 0 | 1.01 | -0.93 | 0.03 | -0.03 | 5/27/2025 1:59:01 PM EST |