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 | 25.20 | 28.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 2.00 | 24.25 | 27.40 | 28.00 | 0.00 | 0.00% | 0 | 0 | 8.01 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 5/29/2025 3:59:52 PM EST |
| 3.00 | 22.55 | 26.45 | 18.00 | 0.00 | 0.00% | 0 | 15 | 5.18 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/29/2025 3:59:52 PM EST |
| 4.00 | 22.45 | 25.45 | 21.78 | 0.00 | 0.00% | 0 | 1 | 4.15 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 5/29/2025 3:59:52 PM EST |
| 5.00 | 21.95 | 23.50 | 21.60 | 0.00 | 0.00% | 0 | 13 | 2.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 7.00 | 19.95 | 21.10 | 21.10 | +3.05 | +16.90% | 50 | 141 | 1.37 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 10.00 | 17.50 | 18.00 | 18.55 | 0.00 | 0.00% | 0 | 415 | 1.05 | 0.99 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 11.00 | 15.55 | 16.95 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 12.00 | 15.30 | 16.10 | 18.00 | 0.00 | 0.00% | 0 | 340 | 0.81 | 0.98 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 13.00 | 14.50 | 14.95 | % | 0 | 0 | 0.98 | 0.97 | 0.01 | -0.01 | 5/29/2025 3:59:52 PM EST | |||
| 14.00 | 12.95 | 15.10 | % | 0 | 0 | 0.98 | 0.95 | 0.01 | -0.01 | 5/29/2025 3:59:52 PM EST | |||
| 15.00 | 12.15 | 13.90 | 14.41 | 0.00 | 0.00% | 0 | 861 | 0.88 | 0.94 | 0.01 | -0.01 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 16.00 | 11.75 | 12.85 | 12.47 | +1.95 | +18.54% | 279 | 50 | 0.91 | 0.92 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 17.00 | 11.15 | 11.65 | 11.32 | -1.41 | -11.08% | 23 | 523 | 0.81 | 0.90 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 18.00 | 10.50 | 10.65 | 10.85 | -1.03 | -8.67% | 2 | 188 | 0.83 | 0.88 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 19.00 | 9.75 | 10.85 | 9.94 | +1.24 | +14.26% | 12 | 539 | 0.82 | 0.86 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 20.00 | 9.00 | 9.15 | 9.00 | -2.10 | -18.92% | 10 | 1,284 | 0.82 | 0.83 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 21.00 | 8.35 | 8.45 | 10.35 | +0.48 | +4.87% | 5 | 396 | 0.82 | 0.80 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 22.00 | 7.70 | 7.80 | 7.90 | -1.14 | -12.62% | 162 | 1,071 | 0.81 | 0.77 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 23.00 | 7.10 | 7.20 | 7.20 | -1.28 | -15.10% | 107 | 1,431 | 0.80 | 0.74 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 24.00 | 6.50 | 6.60 | 6.65 | -1.10 | -14.20% | 10 | 769 | 0.80 | 0.71 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 25.00 | 5.95 | 6.10 | 6.10 | -1.15 | -15.87% | 137 | 2,207 | 0.79 | 0.68 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 26.00 | 5.45 | 5.60 | 5.62 | -1.19 | -17.48% | 98 | 892 | 0.78 | 0.64 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 27.00 | 5.00 | 5.10 | 5.06 | -1.14 | -18.39% | 49 | 1,022 | 0.79 | 0.61 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 28.00 | 4.60 | 4.70 | 4.65 | -1.05 | -18.43% | 67 | 689 | 0.79 | 0.58 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 29.00 | 4.20 | 4.30 | 4.32 | -0.97 | -18.34% | 102 | 793 | 0.79 | 0.55 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 30.00 | 3.85 | 3.95 | 3.99 | -0.89 | -18.24% | 244 | 2,700 | 0.79 | 0.52 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 31.00 | 3.50 | 3.90 | 3.85 | -1.20 | -23.77% | 14 | 276 | 0.78 | 0.49 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 32.00 | 3.20 | 3.35 | 3.30 | -0.83 | -20.10% | 9 | 791 | 0.78 | 0.46 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 33.00 | 2.97 | 3.50 | 3.00 | -0.83 | -21.68% | 7 | 128 | 0.79 | 0.43 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 34.00 | 2.62 | 3.45 | 2.82 | -0.73 | -20.57% | 22 | 879 | 0.78 | 0.40 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 35.00 | 2.48 | 2.96 | 2.51 | -0.74 | -22.77% | 189 | 1,543 | 0.79 | 0.38 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 36.00 | 2.05 | 2.64 | 2.24 | -0.95 | -29.79% | 26 | 429 | 0.80 | 0.36 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 37.00 | 1.97 | 2.42 | 2.23 | -0.57 | -20.36% | 10 | 1,277 | 0.82 | 0.33 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 38.00 | 1.83 | 2.01 | 1.99 | -0.51 | -20.40% | 14 | 248 | 0.79 | 0.31 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 39.00 | 1.60 | 2.23 | 1.90 | -0.75 | -28.31% | 10 | 200 | 0.82 | 0.29 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 40.00 | 1.61 | 1.90 | 1.68 | -0.50 | -22.94% | 106 | 3,870 | 0.82 | 0.28 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 41.00 | 1.39 | 1.84 | 1.61 | -0.41 | -20.30% | 57 | 567 | 0.82 | 0.26 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 42.00 | 1.17 | 1.88 | 1.46 | -0.44 | -23.16% | 20 | 4,582 | 0.78 | 0.24 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 43.00 | 1.16 | 1.45 | 1.94 | 0.00 | 0.00% | 0 | 59 | 0.82 | 0.23 | 0.02 | -0.02 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 44.00 | 1.14 | 1.36 | 1.83 | 0.00 | 0.00% | 0 | 99 | 0.82 | 0.21 | 0.02 | -0.02 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 45.00 | 0.98 | 1.45 | 1.14 | -0.44 | -27.85% | 2 | 451 | 0.83 | 0.20 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 46.00 | 1.05 | 1.08 | 1.06 | -0.14 | -11.67% | 91 | 6 | 0.82 | 0.19 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 47.00 | 0.94 | 1.02 | 1.11 | -0.39 | -26.00% | 10 | 142 | 0.82 | 0.18 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 48.00 | 0.85 | 0.96 | 0.96 | -0.25 | -20.67% | 1 | 35 | 0.82 | 0.17 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 49.00 | 0.79 | 0.90 | 0.93 | -0.18 | -16.22% | 3 | 30 | 0.83 | 0.16 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 50.00 | 0.74 | 0.85 | 0.80 | -0.27 | -25.24% | 38 | 2,820 | 0.83 | 0.15 | 0.02 | -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 | 0.70 | 0.06 | 0.00 | 0.00% | 0 | 5 | 5.36 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 1.27 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 315 | 2.65 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 5/29/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 1.13 | 0.05 | 0.00 | 0.00% | 0 | 100 | 2.58 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 5/29/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.57 | 0.30 | 0.00 | 0.00% | 0 | 64 | 2.09 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/29/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 1.27 | 0.10 | 0.00 | 0.00% | 0 | 108 | 1.93 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:52 PM EST |
| 10.00 | 0.06 | 0.21 | 0.11 | +0.01 | +10.00% | 4 | 601 | 0.94 | -0.01 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 11.00 | 0.02 | 0.69 | % | 0 | 0 | 1.26 | -0.01 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 12.00 | 0.04 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 601 | 1.02 | -0.02 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 13.00 | 0.08 | 1.50 | 0.48 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.03 | 0.01 | -0.01 | 5/14/2025 | 5/29/2025 3:59:52 PM EST |
| 14.00 | 0.13 | 0.57 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.85 | -0.05 | 0.01 | -0.01 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 15.00 | 0.39 | 0.51 | 0.40 | 0.00 | 0.00% | 17 | 1,380 | 0.87 | -0.06 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 16.00 | 0.34 | 1.08 | 0.48 | 0.00 | 0.00% | 0 | 386 | 0.84 | -0.08 | 0.01 | -0.01 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 17.00 | 0.69 | 0.85 | 0.70 | +0.05 | +7.70% | 3 | 678 | 0.85 | -0.10 | 0.01 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 18.00 | 0.70 | 1.17 | 0.76 | 0.00 | 0.00% | 0 | 580 | 0.86 | -0.12 | 0.02 | -0.01 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 19.00 | 1.09 | 1.30 | 1.15 | +0.10 | +9.53% | 40 | 663 | 0.83 | -0.14 | 0.02 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 20.00 | 1.30 | 1.47 | 1.40 | +0.11 | +8.53% | 50 | 871 | 0.81 | -0.17 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 21.00 | 1.38 | 1.78 | 1.63 | +0.09 | +5.85% | 20 | 1,066 | 0.82 | -0.20 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 22.00 | 1.89 | 2.12 | 2.10 | +0.20 | +10.53% | 6 | 735 | 0.80 | -0.23 | 0.02 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 23.00 | 2.38 | 2.49 | 2.44 | +0.39 | +19.03% | 16 | 309 | 0.80 | -0.26 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 24.00 | 2.78 | 2.92 | 2.81 | +0.22 | +8.50% | 21 | 408 | 0.79 | -0.29 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 25.00 | 3.25 | 3.40 | 3.30 | +0.33 | +11.12% | 51 | 679 | 0.79 | -0.32 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 26.00 | 3.75 | 3.85 | 3.65 | +0.25 | +7.36% | 6 | 332 | 0.78 | -0.36 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 27.00 | 4.30 | 4.40 | 4.30 | +0.49 | +12.87% | 5 | 255 | 0.79 | -0.39 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 28.00 | 4.85 | 4.95 | 4.50 | +0.30 | +7.15% | 1 | 541 | 0.78 | -0.42 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 29.00 | 5.45 | 5.55 | 5.35 | +0.45 | +9.19% | 13 | 186 | 0.78 | -0.45 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 30.00 | 6.10 | 6.20 | 6.00 | +0.35 | +6.20% | 7 | 302 | 0.78 | -0.48 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 31.00 | 6.75 | 6.85 | 6.57 | +0.77 | +13.28% | 1 | 161 | 0.78 | -0.51 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 32.00 | 7.40 | 7.55 | 7.21 | +0.36 | +5.26% | 1 | 54 | 0.78 | -0.54 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 33.00 | 8.15 | 8.30 | 8.18 | -1.62 | -16.54% | 20 | 690 | 0.79 | -0.57 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 34.00 | 8.90 | 9.05 | 8.80 | -1.55 | -14.98% | 11 | 284 | 0.79 | -0.60 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 35.00 | 9.65 | 9.80 | 9.20 | +0.20 | +2.23% | 10 | 90 | 0.79 | -0.62 | 0.03 | -0.02 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 36.00 | 10.45 | 10.60 | 10.10 | 0.00 | 0.00% | 0 | 579 | 0.79 | -0.64 | 0.03 | -0.02 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 37.00 | 11.25 | 11.40 | 13.90 | 0.00 | 0.00% | 0 | 6 | 0.79 | -0.67 | 0.03 | -0.02 | 1/22/2025 | 5/29/2025 3:59:52 PM EST |
| 38.00 | 12.10 | 12.25 | 10.69 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.69 | 0.03 | -0.02 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 39.00 | 12.95 | 13.10 | 21.70 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.71 | 0.03 | -0.02 | 3/31/2025 | 5/29/2025 3:59:52 PM EST |
| 40.00 | 13.40 | 14.65 | 13.00 | 0.00 | 0.00% | 0 | 67 | 0.83 | -0.72 | 0.03 | -0.02 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 41.00 | 14.25 | 15.00 | % | 0 | 0 | 0.78 | -0.74 | 0.03 | -0.02 | 5/29/2025 3:59:52 PM EST | |||
| 42.00 | 15.55 | 16.05 | 18.00 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.76 | 0.03 | -0.02 | 1/22/2025 | 5/29/2025 3:59:52 PM EST |
| 43.00 | 16.20 | 16.90 | 14.78 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.77 | 0.02 | -0.02 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 44.00 | 17.15 | 17.80 | 19.35 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.79 | 0.02 | -0.02 | 5/23/2025 | 5/29/2025 3:59:52 PM EST |
| 45.00 | 17.45 | 20.25 | 29.25 | 0.00 | 0.00% | 0 | 17 | 0.71 | -0.80 | 0.02 | -0.02 | 4/7/2025 | 5/29/2025 3:59:52 PM EST |
| 46.00 | 19.15 | 20.35 | % | 0 | 0 | 0.80 | -0.81 | 0.02 | -0.02 | 5/29/2025 3:59:52 PM EST | |||
| 47.00 | 19.70 | 20.50 | 22.15 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.82 | 0.02 | -0.02 | 5/23/2025 | 5/29/2025 3:59:52 PM EST |
| 48.00 | 20.65 | 21.40 | % | 0 | 0 | 0.80 | -0.83 | 0.02 | -0.01 | 5/29/2025 3:59:52 PM EST | |||
| 49.00 | 21.05 | 22.85 | % | 0 | 0 | 0.92 | -0.84 | 0.02 | -0.01 | 5/29/2025 3:59:52 PM EST | |||
| 50.00 | 22.90 | 23.10 | 25.10 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.85 | 0.02 | -0.01 | 5/23/2025 | 5/29/2025 3:59:52 PM EST |