Options Chain for ROCKET LAB CORP (RKLB) - $27.35 as of 5/29/2025 8:34:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 24.80 | 28.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 2.00 | 24.65 | 26.15 | 16.90 | 0.00 | 0.00% | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/29/2025 3:59:52 PM EST |
| 3.00 | 22.50 | 25.35 | 17.75 | 0.00 | 0.00% | 0 | 54 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 3:59:52 PM EST |
| 4.00 | 22.80 | 23.75 | 22.43 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:52 PM EST |
| 5.00 | 21.00 | 24.20 | 23.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 6.00 | 19.80 | 21.55 | 15.99 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:52 PM EST |
| 7.00 | 19.80 | 21.00 | 15.66 | 0.00 | 0.00% | 0 | 65 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/29/2025 3:59:52 PM EST |
| 8.00 | 18.65 | 20.10 | 21.12 | 0.00 | 0.00% | 0 | 31 | 1.96 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 9.00 | 17.35 | 19.25 | 12.41 | 0.00 | 0.00% | 0 | 18 | 2.73 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:52 PM EST |
| 10.00 | 16.90 | 18.85 | 19.43 | 0.00 | 0.00% | 0 | 165 | 1.51 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 11.00 | 15.60 | 17.45 | 10.75 | 0.00 | 0.00% | 0 | 18 | 2.25 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:52 PM EST |
| 12.00 | 15.35 | 16.35 | 15.58 | -0.32 | -2.02% | 1 | 238 | 1.53 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 13.00 | 14.25 | 15.60 | 12.15 | 0.00 | 0.00% | 0 | 60 | 1.20 | 0.99 | 0.00 | 0.00 | 5/15/2025 | 5/29/2025 3:59:52 PM EST |
| 14.00 | 12.75 | 14.55 | 15.14 | 0.00 | 0.00% | 0 | 168 | 1.16 | 0.98 | 0.00 | -0.01 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 15.00 | 12.45 | 12.70 | 13.14 | -1.05 | -7.40% | 3 | 301 | 0.99 | 0.97 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 16.00 | 11.50 | 11.80 | 12.44 | -0.75 | -5.69% | 1 | 554 | 0.98 | 0.96 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 17.00 | 10.50 | 10.85 | 10.77 | -1.25 | -10.40% | 1 | 299 | 0.95 | 0.95 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 18.00 | 9.65 | 9.80 | 11.37 | 0.00 | 0.00% | 0 | 257 | 0.84 | 0.93 | 0.01 | -0.01 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 19.00 | 8.10 | 9.00 | 9.15 | -2.04 | -18.24% | 2 | 521 | 0.62 | 0.91 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 20.00 | 7.90 | 8.95 | 8.10 | -1.46 | -15.28% | 26 | 2,069 | 0.80 | 0.89 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 21.00 | 7.05 | 8.40 | 7.30 | -1.30 | -15.12% | 4 | 383 | 0.77 | 0.86 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 22.00 | 6.30 | 6.40 | 6.49 | -1.26 | -16.26% | 12 | 3,240 | 0.77 | 0.82 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 23.00 | 5.55 | 5.65 | 5.95 | -1.17 | -16.44% | 7 | 621 | 0.76 | 0.78 | 0.04 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 24.00 | 4.85 | 4.95 | 5.07 | -1.43 | -22.00% | 72 | 976 | 0.75 | 0.74 | 0.04 | -0.03 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 25.00 | 4.25 | 4.35 | 4.25 | -1.30 | -23.43% | 105 | 5,071 | 0.74 | 0.69 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 26.00 | 3.65 | 3.80 | 3.81 | -1.14 | -23.03% | 33 | 807 | 0.74 | 0.63 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 27.00 | 3.15 | 3.25 | 3.27 | -1.12 | -25.52% | 82 | 3,088 | 0.74 | 0.58 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 28.00 | 2.73 | 2.94 | 2.77 | -1.03 | -27.11% | 316 | 1,569 | 0.74 | 0.53 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 29.00 | 2.34 | 2.42 | 2.39 | -0.86 | -26.47% | 300 | 1,170 | 0.74 | 0.48 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 30.00 | 2.00 | 2.06 | 2.13 | -0.79 | -27.06% | 1,048 | 8,417 | 0.74 | 0.43 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 31.00 | 1.71 | 1.78 | 1.74 | -0.75 | -30.12% | 559 | 6,486 | 0.74 | 0.38 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 32.00 | 1.46 | 1.63 | 1.49 | -0.73 | -32.89% | 135 | 1,385 | 0.77 | 0.34 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 33.00 | 1.25 | 1.32 | 1.35 | -0.60 | -30.77% | 76 | 1,300 | 0.75 | 0.30 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 34.00 | 1.05 | 1.22 | 1.17 | -0.54 | -31.58% | 220 | 3,592 | 0.77 | 0.26 | 0.04 | -0.03 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 35.00 | 0.92 | 0.98 | 0.98 | -0.51 | -34.23% | 2,634 | 5,964 | 0.77 | 0.23 | 0.04 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 36.00 | 0.62 | 1.03 | 0.80 | -0.48 | -37.50% | 45 | 574 | 0.74 | 0.21 | 0.04 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 37.00 | 0.52 | 0.73 | 0.76 | -0.44 | -36.67% | 37 | 272 | 0.75 | 0.18 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 38.00 | 0.41 | 0.73 | 0.62 | -0.49 | -44.15% | 3 | 594 | 0.77 | 0.16 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 39.00 | 0.44 | 0.70 | 0.59 | -0.07 | -10.61% | 21 | 114 | 0.80 | 0.14 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 40.00 | 0.44 | 0.50 | 0.50 | -0.25 | -33.34% | 304 | 970 | 0.79 | 0.13 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 41.00 | 0.39 | 0.57 | 0.77 | 0.00 | 0.00% | 0 | 83 | 0.84 | 0.11 | 0.02 | -0.02 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 42.00 | 0.34 | 0.38 | 0.37 | -0.24 | -39.35% | 29 | 232 | 0.81 | 0.10 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 43.00 | 0.31 | 0.34 | 0.32 | -0.22 | -40.75% | 257 | 149 | 0.82 | 0.09 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 44.00 | 0.09 | 0.31 | 0.38 | -0.04 | -9.53% | 4 | 214 | 0.77 | 0.08 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 45.00 | 0.25 | 0.37 | 0.31 | -0.13 | -29.55% | 2 | 1,157 | 0.87 | 0.07 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 46.00 | 0.22 | 0.35 | 0.25 | +0.07 | +38.89% | 40 | 107 | 0.89 | 0.07 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 47.00 | 0.20 | 0.23 | 0.28 | -0.08 | -22.23% | 30 | 110 | 0.86 | 0.06 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 48.00 | 0.18 | 0.28 | 0.30 | 0.00 | 0.00% | 0 | 46 | 0.87 | 0.05 | 0.01 | -0.01 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 49.00 | 0.01 | 0.32 | 0.20 | -0.07 | -25.93% | 4 | 45 | 0.95 | 0.05 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 50.00 | 0.08 | 0.26 | 0.16 | -0.10 | -38.47% | 317 | 2,493 | 0.89 | 0.04 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.01 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 36 | 2.82 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/29/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.73 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 5/29/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.79 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.94 | 0.36 | 0.00 | 0.00% | 0 | 5 | 2.46 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/29/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.82 | 0.16 | 0.00 | 0.00% | 0 | 245 | 2.32 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/29/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.99 | 0.05 | 0.00 | 0.00% | 0 | 237 | 2.11 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.80 | 0.01 | 0.00 | 0.00% | 0 | 162 | 1.95 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 30 | 1.74 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 1.08 | 0.07 | 0.00 | 0.00% | 0 | 327 | 1.37 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 201 | 1.28 | -0.01 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:52 PM EST |
| 14.00 | 0.04 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 187 | 1.34 | -0.02 | 0.00 | -0.01 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 15.00 | 0.04 | 0.45 | 0.09 | +0.02 | +28.58% | 1 | 1,638 | 1.11 | -0.03 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 16.00 | 0.04 | 0.19 | 0.11 | -0.02 | -15.39% | 28 | 4,792 | 0.85 | -0.04 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 17.00 | 0.07 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 332 | 0.97 | -0.05 | 0.01 | -0.01 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 18.00 | 0.15 | 0.25 | 0.23 | +0.04 | +21.06% | 14 | 2,851 | 0.81 | -0.07 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 19.00 | 0.31 | 0.39 | 0.32 | +0.03 | +10.35% | 25 | 773 | 0.81 | -0.09 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 20.00 | 0.44 | 0.48 | 0.43 | +0.03 | +7.50% | 43 | 1,427 | 0.78 | -0.11 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 21.00 | 0.60 | 0.65 | 0.62 | +0.06 | +10.72% | 211 | 1,464 | 0.77 | -0.14 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 22.00 | 0.81 | 0.86 | 0.80 | +0.10 | +14.29% | 26 | 1,551 | 0.76 | -0.18 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 23.00 | 1.07 | 1.09 | 1.07 | +0.15 | +16.31% | 900 | 1,872 | 0.75 | -0.22 | 0.04 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 24.00 | 1.38 | 1.42 | 1.33 | +0.21 | +18.75% | 194 | 620 | 0.74 | -0.26 | 0.04 | -0.03 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 25.00 | 1.74 | 1.79 | 1.70 | +0.24 | +16.44% | 128 | 1,149 | 0.74 | -0.31 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 26.00 | 2.17 | 2.22 | 2.12 | +0.26 | +13.98% | 208 | 1,985 | 0.74 | -0.37 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 27.00 | 2.65 | 2.71 | 2.65 | +0.39 | +17.26% | 519 | 610 | 0.73 | -0.42 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 28.00 | 3.20 | 3.30 | 3.00 | +0.40 | +15.39% | 25 | 517 | 0.73 | -0.47 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 29.00 | 3.80 | 3.90 | 3.82 | +0.57 | +17.54% | 339 | 668 | 0.73 | -0.52 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 30.00 | 4.45 | 4.55 | 4.45 | +0.78 | +21.26% | 74 | 877 | 0.73 | -0.57 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 31.00 | 5.15 | 5.25 | 5.00 | +0.51 | +11.36% | 4 | 40 | 0.73 | -0.62 | 0.05 | -0.03 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 32.00 | 5.90 | 6.00 | 5.19 | 0.00 | 0.00% | 0 | 64 | 0.74 | -0.66 | 0.05 | -0.03 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 33.00 | 6.65 | 6.80 | 6.85 | 0.00 | 0.00% | 0 | 309 | 0.74 | -0.70 | 0.05 | -0.03 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 34.00 | 7.35 | 8.45 | 7.00 | 0.00 | 0.00% | 0 | 104 | 0.75 | -0.74 | 0.04 | -0.03 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 35.00 | 7.10 | 8.50 | 6.54 | 0.00 | 0.00% | 0 | 172 | 0.77 | -0.77 | 0.04 | -0.02 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 36.00 | 8.25 | 9.35 | 8.50 | 0.00 | 0.00% | 0 | 255 | 0.59 | -0.79 | 0.04 | -0.02 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 37.00 | 10.10 | 10.25 | 8.60 | 0.00 | 0.00% | 0 | 209 | 0.76 | -0.82 | 0.03 | -0.02 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 38.00 | 9.05 | 11.15 | 13.35 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.84 | 0.03 | -0.02 | 2/11/2025 | 5/29/2025 3:59:52 PM EST |
| 39.00 | 11.60 | 13.05 | 13.05 | 0.00 | 0.00% | 0 | 3 | 0.91 | -0.86 | 0.03 | -0.02 | 1/24/2025 | 5/29/2025 3:59:52 PM EST |
| 40.00 | 11.95 | 13.45 | 15.45 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.87 | 0.03 | -0.02 | 2/14/2025 | 5/29/2025 3:59:52 PM EST |
| 41.00 | 13.45 | 14.75 | 15.85 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.89 | 0.02 | -0.02 | 1/22/2025 | 5/29/2025 3:59:52 PM EST |
| 42.00 | 14.75 | 15.80 | 16.05 | 0.00 | 0.00% | 0 | 0 | 1.05 | -0.90 | 0.02 | -0.02 | 1/23/2025 | 5/29/2025 3:59:52 PM EST |
| 43.00 | 15.35 | 15.95 | 16.10 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.91 | 0.02 | -0.01 | 1/24/2025 | 5/29/2025 3:59:52 PM EST |
| 44.00 | 16.70 | 16.90 | 18.25 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.92 | 0.02 | -0.01 | 1/22/2025 | 5/29/2025 3:59:52 PM EST |
| 45.00 | 16.90 | 18.55 | 19.15 | 0.00 | 0.00% | 0 | 3 | 0.80 | -0.93 | 0.02 | -0.01 | 1/27/2025 | 5/29/2025 3:59:52 PM EST |
| 46.00 | 17.90 | 19.45 | % | 0 | 0 | 1.23 | -0.93 | 0.02 | -0.01 | 5/29/2025 3:59:52 PM EST | |||
| 47.00 | 19.55 | 20.70 | 19.30 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.94 | 0.01 | -0.01 | 1/24/2025 | 5/29/2025 3:59:52 PM EST |
| 48.00 | 20.35 | 20.90 | 28.60 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.95 | 0.01 | -0.01 | 2/25/2025 | 5/29/2025 3:59:52 PM EST |
| 49.00 | 21.05 | 22.45 | % | 0 | 0 | 1.47 | -0.95 | 0.01 | -0.01 | 5/29/2025 3:59:52 PM EST | |||
| 50.00 | 22.20 | 22.95 | 30.90 | 0.00 | 0.00% | 0 | 0 | 1.49 | -0.96 | 0.01 | -0.01 | 3/5/2025 | 5/29/2025 3:59:52 PM EST |