Options Chain for ROCKET LAB CORP COM (RKLB) - $41.53 as of 8/22/2025 2:42:17 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.70 | 20.60 | 19.65 | % | 0.79 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST | |||
| 30.00 | 14.25 | 15.55 | 14.90 | 11.30 | -0.64 | -5.36% | 0.50 | 2 | 23 | 1.33 | 0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 31.00 | 13.15 | 14.85 | 14.00 | 10.48 | 0.00 | 0.00% | 0.45 | 0 | 5 | 2.10 | 0.99 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 32.00 | 11.85 | 13.10 | 12.48 | 9.51 | 0.00 | 0.00% | 0.39 | 0 | 25 | 1.23 | 0.99 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 33.00 | 10.65 | 12.60 | 11.63 | 11.60 | +3.04 | +35.52% | 0.35 | 2 | 21 | 1.00 | 0.98 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 34.00 | 10.20 | 11.65 | 10.93 | 10.50 | +2.22 | +26.82% | 0.32 | 1 | 90 | 0.96 | 0.97 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 35.00 | 9.15 | 10.00 | 9.58 | 9.50 | +2.70 | +39.71% | 0.27 | 2 | 113 | 1.43 | 0.94 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 36.00 | 7.65 | 9.30 | 8.48 | 8.89 | +2.89 | +48.17% | 0.24 | 1 | 108 | 0.80 | 0.93 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 37.00 | 7.65 | 8.00 | 7.83 | 7.70 | +2.20 | +40.00% | 0.21 | 37 | 42 | 0.71 | 0.90 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 38.00 | 6.45 | 7.85 | 7.15 | 6.60 | +2.25 | +51.73% | 0.19 | 13 | 63 | 0.75 | 0.87 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 39.00 | 5.90 | 7.00 | 6.45 | 5.70 | +2.10 | +58.34% | 0.17 | 11 | 58 | 0.91 | 0.84 | 0.04 | -0.07 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 39.50 | 5.55 | 5.70 | 5.63 | 5.70 | +2.79 | +95.88% | 0.14 | 2 | 39 | 0.99 | 0.82 | 0.04 | -0.07 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 40.00 | 4.75 | 5.25 | 5.00 | 5.24 | +1.79 | +51.89% | 0.12 | 19 | 159 | 0.64 | 0.80 | 0.05 | -0.07 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 40.50 | 4.75 | 5.35 | 5.05 | 4.85 | +1.75 | +56.46% | 0.12 | 15 | 71 | 0.78 | 0.78 | 0.05 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 41.00 | 4.40 | 4.55 | 4.48 | 4.60 | +1.85 | +67.28% | 0.11 | 29 | 67 | 0.68 | 0.75 | 0.05 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 41.50 | 3.80 | 4.20 | 4.00 | 4.01 | +1.58 | +65.03% | 0.10 | 76 | 4,130 | 0.63 | 0.72 | 0.06 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 42.00 | 3.70 | 3.85 | 3.78 | 3.77 | +1.38 | +57.75% | 0.09 | 125 | 322 | 0.68 | 0.69 | 0.06 | -0.09 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 42.50 | 3.40 | 4.05 | 3.73 | 3.55 | +1.43 | +67.46% | 0.09 | 38 | 57 | 0.78 | 0.66 | 0.06 | -0.09 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 43.00 | 3.10 | 3.25 | 3.18 | 3.15 | +1.23 | +64.07% | 0.07 | 243 | 353 | 0.68 | 0.63 | 0.06 | -0.09 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 43.50 | 2.85 | 2.96 | 2.91 | 2.83 | +1.08 | +61.72% | 0.07 | 142 | 97 | 0.68 | 0.60 | 0.06 | -0.09 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 44.00 | 2.58 | 2.70 | 2.64 | 2.57 | +1.19 | +86.24% | 0.06 | 230 | 681 | 0.68 | 0.57 | 0.07 | -0.09 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 44.50 | 2.34 | 2.43 | 2.39 | 2.42 | +1.09 | +81.96% | 0.05 | 257 | 221 | 0.68 | 0.53 | 0.07 | -0.09 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 45.00 | 2.11 | 2.20 | 2.16 | 2.12 | +0.97 | +84.35% | 0.05 | 1,729 | 3,719 | 0.68 | 0.50 | 0.07 | -0.09 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 45.50 | 1.90 | 2.02 | 1.96 | 1.90 | +0.75 | +65.22% | 0.04 | 182 | 224 | 0.68 | 0.47 | 0.07 | -0.09 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 46.00 | 1.71 | 1.82 | 1.77 | 1.73 | +0.77 | +80.21% | 0.04 | 169 | 377 | 0.69 | 0.44 | 0.07 | -0.09 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 46.50 | 1.53 | 1.67 | 1.60 | 1.54 | +0.64 | +71.12% | 0.03 | 88 | 256 | 0.69 | 0.41 | 0.06 | -0.09 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 47.00 | 1.39 | 1.47 | 1.43 | 1.39 | +0.62 | +80.52% | 0.03 | 151 | 513 | 0.69 | 0.38 | 0.06 | -0.09 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 47.50 | 1.24 | 1.34 | 1.29 | 1.23 | +0.60 | +95.24% | 0.03 | 43 | 111 | 0.69 | 0.35 | 0.06 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 48.00 | 1.10 | 1.21 | 1.16 | 1.10 | +0.48 | +77.42% | 0.02 | 230 | 429 | 0.69 | 0.32 | 0.06 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 48.50 | 0.98 | 1.07 | 1.03 | 1.03 | +0.48 | +87.28% | 0.02 | 12 | 93 | 0.69 | 0.30 | 0.06 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 49.00 | 0.87 | 0.96 | 0.92 | 0.91 | +0.43 | +89.59% | 0.02 | 129 | 210 | 0.69 | 0.27 | 0.05 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 50.00 | 0.70 | 0.75 | 0.73 | 0.69 | +0.29 | +72.50% | 0.01 | 445 | 1,087 | 0.70 | 0.23 | 0.05 | -0.07 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 51.00 | 0.55 | 0.65 | 0.60 | 0.59 | +0.27 | +84.38% | 0.01 | 150 | 309 | 0.72 | 0.19 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 52.00 | 0.43 | 0.56 | 0.50 | 0.48 | +0.19 | +65.52% | 0.01 | 61 | 163 | 0.73 | 0.16 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 53.00 | 0.35 | 0.63 | 0.49 | 0.35 | +0.10 | +40.00% | 0.01 | 6 | 151 | 0.78 | 0.13 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 54.00 | 0.29 | 0.37 | 0.33 | 0.31 | +0.12 | +63.16% | 0.01 | 55 | 387 | 0.75 | 0.11 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 55.00 | 0.24 | 0.30 | 0.27 | 0.27 | +0.09 | +50.00% | 0.00 | 94 | 690 | 0.76 | 0.09 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 56.00 | 0.00 | 0.27 | 0.14 | 0.17 | 0.00 | 0.00% | 0.00 | 10 | 105 | 0.82 | 0.07 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 57.00 | 0.16 | 0.24 | 0.20 | 0.18 | +0.02 | +12.50% | 0.00 | 117 | 119 | 0.80 | 0.06 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 58.00 | 0.00 | 0.24 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.89 | 0.04 | 0.01 | -0.02 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 59.00 | 0.00 | 0.19 | 0.10 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.88 | 0.03 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 60.00 | 0.01 | 0.15 | 0.08 | 0.14 | +0.04 | +40.00% | 0.00 | 88 | 551 | 0.74 | 0.03 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.32 | 0.16 | 0.29 | +0.02 | +7.41% | 0.00 | 4 | 196 | 1.23 | 0.01 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.10 | -76.93% | 0.00 | 17 | 77 | 1.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.70 | 0.35 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 62 | 2.30 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 30.00 | 0.02 | 0.15 | 0.09 | 0.04 | -0.10 | -71.43% | 0.00 | 5 | 261 | 1.02 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.31 | 0.16 | 0.05 | -0.22 | -81.49% | 0.01 | 2 | 1 | 1.28 | -0.01 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.08 | -0.19 | -70.37% | 0.01 | 26 | 33 | 1.35 | -0.01 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 33.00 | 0.10 | 0.59 | 0.35 | 0.10 | -0.04 | -28.58% | 0.01 | 3 | 138 | 1.09 | -0.02 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 34.00 | 0.06 | 0.77 | 0.42 | 0.18 | -0.06 | -25.00% | 0.01 | 3 | 222 | 1.03 | -0.03 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 35.00 | 0.15 | 0.18 | 0.17 | 0.17 | -0.25 | -59.53% | 0.00 | 139 | 573 | 0.80 | -0.06 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 36.00 | 0.21 | 0.25 | 0.23 | 0.25 | -0.40 | -61.54% | 0.01 | 109 | 354 | 0.79 | -0.07 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 37.00 | 0.29 | 0.35 | 0.32 | 0.30 | -0.47 | -61.04% | 0.01 | 5 | 473 | 0.77 | -0.10 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 38.00 | 0.36 | 0.63 | 0.50 | 0.42 | -0.56 | -57.15% | 0.01 | 169 | 310 | 0.79 | -0.13 | 0.03 | -0.06 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 39.00 | 0.56 | 0.65 | 0.61 | 0.59 | -0.70 | -54.27% | 0.02 | 190 | 505 | 0.75 | -0.16 | 0.04 | -0.07 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 39.50 | 0.37 | 0.81 | 0.59 | 0.71 | -0.73 | -50.70% | 0.01 | 53 | 359 | 0.70 | -0.18 | 0.04 | -0.07 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 40.00 | 0.74 | 0.81 | 0.78 | 0.78 | -1.07 | -57.84% | 0.02 | 642 | 388 | 0.72 | -0.20 | 0.05 | -0.07 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 40.50 | 0.83 | 1.02 | 0.93 | 0.88 | -0.94 | -51.65% | 0.02 | 23 | 96 | 0.74 | -0.22 | 0.05 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 41.00 | 0.64 | 1.09 | 0.87 | 1.01 | -1.09 | -51.91% | 0.02 | 82 | 128 | 0.66 | -0.25 | 0.05 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 41.50 | 1.13 | 1.25 | 1.19 | 1.11 | -1.19 | -51.74% | 0.03 | 67 | 102 | 0.70 | -0.28 | 0.06 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 42.00 | 1.21 | 1.51 | 1.36 | 1.35 | -1.40 | -50.91% | 0.03 | 51 | 1,271 | 0.68 | -0.31 | 0.06 | -0.09 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 42.50 | 1.49 | 1.56 | 1.53 | 1.53 | -1.30 | -45.94% | 0.04 | 27 | 69 | 0.68 | -0.34 | 0.06 | -0.09 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 43.00 | 1.68 | 1.76 | 1.72 | 1.72 | -1.58 | -47.88% | 0.04 | 128 | 231 | 0.71 | -0.37 | 0.06 | -0.09 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 43.50 | 1.52 | 2.12 | 1.82 | 1.84 | -1.61 | -46.67% | 0.04 | 100 | 79 | 0.68 | -0.40 | 0.06 | -0.09 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 44.00 | 2.13 | 2.19 | 2.16 | 2.16 | -1.54 | -41.63% | 0.05 | 152 | 214 | 0.68 | -0.43 | 0.07 | -0.09 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 44.50 | 2.39 | 2.49 | 2.44 | 2.44 | -1.91 | -43.91% | 0.05 | 110 | 51 | 0.71 | -0.47 | 0.07 | -0.09 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 45.00 | 2.24 | 2.84 | 2.54 | 2.71 | -1.64 | -37.71% | 0.06 | 93 | 299 | 0.66 | -0.50 | 0.07 | -0.09 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 45.50 | 2.92 | 3.25 | 3.09 | 2.86 | -4.39 | -60.56% | 0.07 | 33 | 23 | 0.71 | -0.53 | 0.07 | -0.09 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 46.00 | 3.25 | 3.35 | 3.30 | 3.20 | -4.37 | -57.73% | 0.07 | 41 | 183 | 0.71 | -0.56 | 0.07 | -0.09 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 46.50 | 2.80 | 3.65 | 3.23 | 3.60 | -0.30 | -7.70% | 0.07 | 21 | 24 | 0.59 | -0.59 | 0.06 | -0.09 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 47.00 | 3.25 | 4.90 | 4.08 | 3.85 | -2.46 | -38.99% | 0.09 | 19 | 56 | 0.75 | -0.62 | 0.06 | -0.09 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 47.50 | 4.20 | 5.10 | 4.65 | 4.44 | -2.31 | -34.23% | 0.10 | 12 | 60 | 0.82 | -0.65 | 0.06 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 48.00 | 4.60 | 4.75 | 4.68 | 7.17 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.72 | -0.68 | 0.06 | -0.08 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 48.50 | 4.15 | 5.60 | 4.88 | 4.90 | -2.73 | -35.78% | 0.10 | 1 | 12 | 0.63 | -0.70 | 0.06 | -0.08 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 49.00 | 5.10 | 5.50 | 5.30 | 8.12 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.65 | -0.73 | 0.05 | -0.08 | 8/21/2025 | 8/22/2025 3:59:54 PM EST |
| 50.00 | 5.95 | 7.75 | 6.85 | 6.20 | -2.92 | -32.02% | 0.14 | 30 | 72 | 0.80 | -0.77 | 0.05 | -0.07 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 51.00 | 6.45 | 7.65 | 7.05 | 11.05 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.09 | -0.81 | 0.04 | -0.06 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 52.00 | 7.85 | 8.30 | 8.08 | 11.99 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.02 | -0.84 | 0.04 | -0.06 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 53.00 | 8.80 | 9.10 | 8.95 | 10.65 | -0.93 | -8.04% | 0.17 | 38 | 41 | 1.03 | -0.87 | 0.03 | -0.05 | 8/22/2025 | 8/22/2025 3:59:54 PM EST |
| 54.00 | 8.60 | 11.00 | 9.80 | 14.08 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.39 | -0.89 | 0.03 | -0.04 | 8/20/2025 | 8/22/2025 3:59:54 PM EST |
| 55.00 | 9.60 | 11.80 | 10.70 | 12.35 | % | 0.19 | 3 | 0 | 1.49 | -0.91 | 0.02 | -0.04 | 8/22/2025 | 8/22/2025 3:59:54 PM EST | |
| 56.00 | 10.70 | 13.00 | 11.85 | 12.88 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.97 | -0.93 | 0.02 | -0.03 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 57.00 | 12.00 | 14.25 | 13.13 | 13.67 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.62 | -0.94 | 0.02 | -0.03 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 58.00 | 12.60 | 13.95 | 13.28 | 14.66 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.10 | -0.96 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 59.00 | 13.35 | 15.10 | 14.23 | 15.78 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.20 | -0.97 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 60.00 | 14.20 | 16.75 | 15.48 | 17.26 | 0.00 | 0.00% | 0.26 | 0 | 16 | 1.66 | -0.97 | 0.01 | -0.02 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 65.00 | 19.00 | 21.75 | 20.38 | 22.22 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.87 | -0.99 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:54 PM EST |
| 70.00 | 25.30 | 27.05 | 26.18 | % | 0.37 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:54 PM EST |