Options Chain for ROCKET LAB CORP COM (RKLB) - $25.42 as of 5/27/2025 3:31:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 25.45 | 28.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 2.00 | 24.45 | 27.55 | 16.90 | 0.00 | 0.00% | 0 | 0 | 8.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/27/2025 2:58:58 PM EST |
| 3.00 | 23.45 | 26.60 | 17.75 | 0.00 | 0.00% | 0 | 54 | 6.22 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:58:58 PM EST |
| 4.00 | 22.45 | 25.40 | 22.43 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 5.00 | 23.05 | 23.85 | 23.00 | +6.60 | +40.25% | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 6.00 | 22.05 | 22.85 | 15.99 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:58 PM EST |
| 7.00 | 21.05 | 22.45 | 15.66 | 0.00 | 0.00% | 0 | 65 | 3.46 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 2:58:58 PM EST |
| 8.00 | 20.05 | 21.10 | 14.50 | 0.00 | 0.00% | 0 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:58 PM EST |
| 9.00 | 18.75 | 21.55 | 12.41 | 0.00 | 0.00% | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:58 PM EST |
| 10.00 | 18.20 | 18.70 | 15.00 | 0.00 | 0.00% | 0 | 165 | 2.02 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 11.00 | 17.25 | 17.75 | 10.75 | 0.00 | 0.00% | 0 | 18 | 2.04 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:58 PM EST |
| 12.00 | 16.30 | 17.00 | 15.90 | +1.65 | +11.58% | 100 | 261 | 1.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 13.00 | 15.55 | 16.25 | 12.15 | 0.00 | 0.00% | 0 | 60 | 2.12 | 0.99 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:58 PM EST |
| 14.00 | 14.20 | 14.90 | 13.35 | +1.85 | +16.09% | 1 | 168 | 1.80 | 0.99 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 15.00 | 12.90 | 13.70 | 13.55 | +3.30 | +32.20% | 2 | 301 | 1.12 | 0.98 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 16.00 | 11.70 | 13.55 | 12.60 | +3.10 | +32.64% | 1 | 554 | 0.87 | 0.97 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 17.00 | 10.75 | 11.95 | 11.35 | +2.95 | +35.12% | 17 | 310 | 0.85 | 0.96 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 18.00 | 10.80 | 10.95 | 10.58 | +2.93 | +38.31% | 7 | 260 | 0.84 | 0.94 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 19.00 | 9.90 | 10.05 | 10.09 | +2.08 | +25.97% | 5 | 525 | 1.04 | 0.92 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 20.00 | 9.00 | 9.20 | 8.95 | +2.75 | +44.36% | 148 | 2,113 | 0.82 | 0.90 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 21.00 | 8.15 | 8.30 | 8.15 | +2.95 | +56.74% | 28 | 384 | 0.79 | 0.87 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 22.00 | 7.35 | 7.50 | 7.40 | +2.90 | +64.45% | 48 | 3,240 | 0.81 | 0.84 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 23.00 | 6.60 | 6.70 | 6.60 | +2.25 | +51.73% | 63 | 620 | 0.78 | 0.81 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 24.00 | 5.80 | 6.00 | 5.92 | +2.22 | +60.00% | 76 | 968 | 0.77 | 0.77 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 25.00 | 5.20 | 5.30 | 5.25 | +1.95 | +59.10% | 520 | 5,221 | 0.77 | 0.72 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 26.00 | 4.60 | 4.70 | 4.65 | +1.79 | +62.59% | 266 | 940 | 0.76 | 0.68 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 27.00 | 4.00 | 4.10 | 4.03 | +1.63 | +67.92% | 335 | 3,156 | 0.76 | 0.63 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 28.00 | 3.50 | 3.60 | 3.53 | +1.47 | +71.36% | 1,261 | 1,867 | 0.75 | 0.58 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 29.00 | 3.05 | 3.15 | 3.00 | +1.25 | +71.43% | 167 | 1,166 | 0.75 | 0.53 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 30.00 | 2.67 | 2.74 | 2.70 | +1.17 | +76.48% | 2,042 | 8,603 | 0.76 | 0.48 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 31.00 | 2.23 | 2.39 | 2.24 | +0.96 | +75.00% | 626 | 6,707 | 0.74 | 0.44 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 32.00 | 1.95 | 2.05 | 2.03 | +0.97 | +91.51% | 911 | 1,162 | 0.75 | 0.39 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 33.00 | 1.66 | 1.78 | 1.60 | +0.66 | +70.22% | 97 | 870 | 0.75 | 0.35 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 34.00 | 1.49 | 1.73 | 1.43 | +0.63 | +78.75% | 1,156 | 2,866 | 0.75 | 0.31 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 35.00 | 1.30 | 1.33 | 1.33 | +0.61 | +84.73% | 2,340 | 6,498 | 0.76 | 0.28 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 36.00 | 1.11 | 1.15 | 1.14 | +0.57 | +100.00% | 169 | 229 | 0.75 | 0.25 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 37.00 | 0.97 | 1.01 | 0.96 | +0.45 | +88.24% | 17 | 170 | 0.77 | 0.22 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 38.00 | 0.84 | 0.87 | 0.83 | +0.22 | +36.07% | 536 | 331 | 0.77 | 0.20 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 39.00 | 0.73 | 0.76 | 0.76 | +0.44 | +137.50% | 40 | 92 | 0.77 | 0.17 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 40.00 | 0.63 | 0.67 | 0.65 | +0.29 | +80.56% | 291 | 810 | 0.79 | 0.16 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 41.00 | 0.56 | 0.59 | 0.58 | +0.31 | +114.82% | 42 | 162 | 0.77 | 0.14 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 42.00 | 0.48 | 0.52 | 0.51 | +0.21 | +70.00% | 13 | 175 | 0.80 | 0.12 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 43.00 | 0.43 | 0.46 | 0.30 | 0.00 | 0.00% | 0 | 147 | 0.81 | 0.11 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 44.00 | 0.37 | 0.41 | 0.40 | +0.29 | +263.64% | 44 | 235 | 0.82 | 0.10 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 45.00 | 0.33 | 0.37 | 0.35 | +0.15 | +75.00% | 1 | 1,132 | 0.79 | 0.09 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 46.00 | 0.29 | 0.33 | 0.18 | 0.00 | 0.00% | 0 | 107 | 0.83 | 0.08 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 47.00 | 0.26 | 0.30 | 0.28 | +0.04 | +16.67% | 7 | 87 | 0.84 | 0.08 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 48.00 | 0.23 | 0.27 | 0.29 | +0.22 | +314.29% | 17 | 48 | 0.85 | 0.07 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 49.00 | 0.21 | 0.24 | 0.24 | -0.02 | -7.70% | 21 | 56 | 0.86 | 0.06 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 50.00 | 0.19 | 0.22 | 0.14 | +0.04 | +40.00% | 146 | 968 | 0.86 | 0.06 | 0.01 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.73 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 2.00 | 0.00 | 0.78 | % | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 36 | 2.79 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 2:58:58 PM EST |
| 4.00 | 0.00 | 0.63 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.84 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/27/2025 2:58:58 PM EST |
| 6.00 | 0.00 | 0.63 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 7.00 | 0.00 | 0.54 | 0.36 | 0.00 | 0.00% | 0 | 5 | 2.75 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/27/2025 2:58:58 PM EST |
| 8.00 | 0.00 | 0.79 | 0.16 | 0.00 | 0.00% | 0 | 245 | 2.79 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 2:58:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 237 | 1.44 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 162 | 1.32 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:58:58 PM EST |
| 11.00 | 0.00 | 0.19 | 0.15 | 0.00 | 0.00% | 0 | 30 | 1.51 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 12.00 | 0.00 | 0.22 | 0.07 | 0.00 | 0.00% | 0 | 327 | 1.43 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:58 PM EST |
| 13.00 | 0.01 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 201 | 1.08 | -0.01 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 14.00 | 0.00 | 0.12 | 0.09 | -0.01 | -10.00% | 1 | 186 | 1.06 | -0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 15.00 | 0.04 | 0.33 | 0.10 | -0.05 | -33.34% | 3 | 1,636 | 1.01 | -0.02 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 16.00 | 0.09 | 0.17 | 0.19 | +0.05 | +35.72% | 10 | 4,792 | 0.88 | -0.03 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 17.00 | 0.08 | 0.25 | 0.25 | -0.10 | -28.58% | 112 | 289 | 0.90 | -0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 18.00 | 0.22 | 0.25 | 0.23 | -0.24 | -51.07% | 33 | 2,885 | 0.84 | -0.06 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 19.00 | 0.29 | 0.34 | 0.35 | -0.42 | -54.55% | 5 | 780 | 0.82 | -0.08 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 20.00 | 0.40 | 0.45 | 0.45 | -0.38 | -45.79% | 48 | 1,428 | 0.81 | -0.10 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 21.00 | 0.57 | 0.60 | 0.58 | -0.53 | -47.75% | 85 | 1,376 | 0.80 | -0.13 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 22.00 | 0.75 | 0.79 | 0.77 | -0.63 | -45.00% | 1,256 | 455 | 0.79 | -0.16 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 23.00 | 0.96 | 1.01 | 0.98 | -0.81 | -45.26% | 80 | 1,820 | 0.78 | -0.19 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 24.00 | 1.25 | 1.29 | 1.32 | -0.89 | -40.28% | 82 | 577 | 0.78 | -0.23 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 25.00 | 1.57 | 1.61 | 1.60 | -1.16 | -42.03% | 695 | 1,070 | 0.78 | -0.28 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 26.00 | 1.93 | 2.00 | 1.96 | -1.24 | -38.75% | 141 | 1,833 | 0.76 | -0.32 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 27.00 | 2.37 | 2.42 | 2.39 | -1.51 | -38.72% | 130 | 97 | 0.76 | -0.37 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 28.00 | 2.86 | 2.91 | 2.90 | -1.11 | -27.69% | 91 | 398 | 0.76 | -0.42 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 29.00 | 3.35 | 3.45 | 3.55 | -1.95 | -35.46% | 387 | 464 | 0.76 | -0.47 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 30.00 | 3.95 | 4.05 | 4.13 | -2.05 | -33.18% | 18 | 150 | 0.76 | -0.52 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 31.00 | 4.60 | 4.70 | 6.90 | 0.00 | 0.00% | 0 | 24 | 0.76 | -0.56 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 32.00 | 5.30 | 5.40 | 7.51 | 0.00 | 0.00% | 0 | 64 | 0.76 | -0.61 | 0.05 | -0.03 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 33.00 | 6.00 | 6.10 | 6.85 | -5.60 | -44.98% | 2 | 309 | 0.76 | -0.65 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 34.00 | 6.75 | 6.90 | 7.00 | -2.18 | -23.75% | 1 | 103 | 0.73 | -0.69 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 35.00 | 7.55 | 7.70 | 7.50 | -1.75 | -18.92% | 11 | 162 | 0.69 | -0.72 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 36.00 | 7.55 | 8.50 | 8.50 | -2.40 | -22.02% | 50 | 216 | 0.71 | -0.75 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 37.00 | 9.15 | 9.35 | 13.15 | 0.00 | 0.00% | 0 | 180 | 0.78 | -0.78 | 0.04 | -0.02 | 2/12/2025 | 5/27/2025 2:58:58 PM EST |
| 38.00 | 10.10 | 10.25 | 13.35 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.80 | 0.03 | -0.02 | 2/11/2025 | 5/27/2025 2:58:58 PM EST |
| 39.00 | 11.00 | 11.15 | 13.05 | 0.00 | 0.00% | 0 | 3 | 0.75 | -0.83 | 0.03 | -0.02 | 1/24/2025 | 5/27/2025 2:58:58 PM EST |
| 40.00 | 11.90 | 12.05 | 15.45 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.84 | 0.03 | -0.02 | 2/14/2025 | 5/27/2025 2:58:58 PM EST |
| 41.00 | 12.20 | 13.00 | 15.85 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.86 | 0.03 | -0.02 | 1/22/2025 | 5/27/2025 2:58:58 PM EST |
| 42.00 | 13.75 | 13.90 | 16.05 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.88 | 0.02 | -0.02 | 1/23/2025 | 5/27/2025 2:58:58 PM EST |
| 43.00 | 14.70 | 14.85 | 16.10 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.89 | 0.02 | -0.02 | 1/24/2025 | 5/27/2025 2:58:58 PM EST |
| 44.00 | 14.60 | 15.85 | 18.25 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.90 | 0.02 | -0.02 | 1/22/2025 | 5/27/2025 2:58:58 PM EST |
| 45.00 | 16.55 | 17.15 | 19.15 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.91 | 0.02 | -0.01 | 1/27/2025 | 5/27/2025 2:58:58 PM EST |
| 46.00 | 17.55 | 18.75 | % | 0 | 0 | 0.69 | -0.92 | 0.02 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 47.00 | 17.55 | 19.75 | 19.30 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.92 | 0.02 | -0.01 | 1/24/2025 | 5/27/2025 2:58:58 PM EST |
| 48.00 | 18.50 | 20.65 | 28.60 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.01 | 2/25/2025 | 5/27/2025 2:58:58 PM EST |
| 49.00 | 19.85 | 21.10 | % | 0 | 0 | 0.99 | -0.94 | 0.01 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 50.00 | 21.45 | 22.75 | 30.90 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.01 | 3/5/2025 | 5/27/2025 2:58:58 PM EST |