Options Chain for ROCKET LAB USA INC COM (RKLB) - $21.83 as of 5/13/2025 9:02:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.05 | 17.10 | 16.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:51 PM EST |
| 10.00 | 10.85 | 13.85 | 11.94 | +0.65 | +5.76% | 10 | 128 | 4.92 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 11.00 | 9.80 | 11.95 | 10.49 | 0.00 | 0.00% | 0 | 3 | 7.41 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 12.00 | 9.60 | 11.85 | 11.20 | 0.00 | 0.00% | 0 | 15 | 3.89 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:51 PM EST |
| 13.00 | 7.90 | 9.90 | 9.10 | +1.15 | +14.47% | 15 | 11 | 3.44 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 14.00 | 5.90 | 9.85 | 6.87 | 0.00 | 0.00% | 0 | 12 | 3.29 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:51 PM EST |
| 14.50 | 6.30 | 8.45 | 6.25 | 0.00 | 0.00% | 0 | 7 | 2.81 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:51 PM EST |
| 15.00 | 5.80 | 7.95 | 5.67 | 0.00 | 0.00% | 0 | 43 | 2.86 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:51 PM EST |
| 15.50 | 4.95 | 7.80 | 5.50 | 0.00 | 0.00% | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:51 PM EST |
| 16.00 | 4.85 | 6.90 | 5.91 | +0.46 | +8.44% | 4 | 190 | 1.95 | 0.99 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 16.50 | 4.20 | 6.60 | 4.90 | 0.00 | 0.00% | 0 | 0 | 2.06 | 0.99 | 0.01 | -0.01 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 17.00 | 4.25 | 5.90 | 5.07 | +0.42 | +9.04% | 1 | 624 | 1.63 | 0.98 | 0.02 | -0.02 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 17.50 | 4.10 | 4.90 | 4.19 | +0.51 | +13.86% | 2 | 28 | 1.70 | 0.98 | 0.02 | -0.02 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 18.00 | 2.96 | 4.90 | 3.99 | +0.69 | +20.91% | 40 | 257 | 1.53 | 0.95 | 0.04 | -0.05 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 18.50 | 2.89 | 4.40 | 3.30 | +0.64 | +24.06% | 13 | 42 | 1.36 | 0.93 | 0.05 | -0.06 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 19.00 | 2.51 | 3.80 | 3.09 | +0.92 | +42.40% | 5 | 1,315 | 1.13 | 0.90 | 0.07 | -0.08 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 19.50 | 2.20 | 2.53 | 2.48 | +0.63 | +34.06% | 5 | 191 | 1.51 | 0.87 | 0.09 | -0.08 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 20.00 | 1.90 | 1.99 | 1.98 | +0.49 | +32.89% | 278 | 4,180 | 0.86 | 0.84 | 0.12 | -0.08 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 20.50 | 1.48 | 1.54 | 1.59 | +0.50 | +45.88% | 282 | 564 | 0.84 | 0.79 | 0.16 | -0.08 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 21.00 | 0.95 | 1.15 | 1.20 | +0.38 | +46.35% | 305 | 1,175 | 0.67 | 0.72 | 0.22 | -0.09 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 21.50 | 0.78 | 0.97 | 0.85 | +0.22 | +34.93% | 606 | 961 | 0.83 | 0.60 | 0.27 | -0.09 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 22.00 | 0.54 | 0.57 | 0.55 | +0.14 | +34.15% | 2,000 | 4,353 | 0.80 | 0.47 | 0.28 | -0.10 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 22.50 | 0.35 | 0.38 | 0.38 | +0.11 | +40.75% | 1,095 | 2,480 | 0.81 | 0.34 | 0.24 | -0.09 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 23.00 | 0.21 | 0.24 | 0.24 | +0.06 | +33.34% | 2,191 | 4,093 | 0.81 | 0.25 | 0.20 | -0.09 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 23.50 | 0.13 | 0.16 | 0.13 | +0.01 | +8.34% | 1,966 | 1,139 | 0.82 | 0.18 | 0.16 | -0.07 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 24.00 | 0.09 | 0.10 | 0.10 | +0.02 | +25.00% | 2,678 | 3,371 | 0.85 | 0.12 | 0.12 | -0.06 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 24.50 | 0.05 | 0.07 | 0.05 | +0.01 | +25.00% | 927 | 561 | 0.89 | 0.08 | 0.09 | -0.05 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 25.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 1,298 | 6,145 | 0.93 | 0.06 | 0.06 | -0.03 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 25.50 | 0.03 | 0.05 | 0.04 | +0.02 | +100.00% | 161 | 466 | 1.01 | 0.03 | 0.04 | -0.02 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 26.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 270 | 2,292 | 1.02 | 0.02 | 0.03 | -0.02 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 26.50 | 0.01 | 0.05 | 0.03 | +0.01 | +50.00% | 5 | 521 | 1.11 | 0.01 | 0.02 | -0.01 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 27.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 66 | 1,476 | 1.10 | 0.01 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.40 | 0.01 | -0.01 | -50.00% | 19 | 35 | 2.41 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 28.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 169 | 831 | 1.26 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 28.50 | 0.00 | 0.06 | 0.01 | -0.22 | -95.66% | 4 | 45 | 1.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 152 | 1.34 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 75 | 4,261 | 1.62 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 64 | 1.76 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 15 | 1.73 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:51 PM EST |
| 33.00 | 0.00 | 0.02 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,766 | 2.08 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 140 | 3.10 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 186 | 2.74 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 289 | 2.40 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 690 | 2.28 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 14.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 15 | 2.12 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 17 | 1,659 | 1.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 22 | 84 | 1.65 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 16.00 | 0.01 | 0.07 | 0.01 | -0.01 | -50.00% | 40 | 1,302 | 1.79 | -0.01 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 16.50 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 79 | 1.71 | -0.01 | 0.01 | -0.01 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 17.00 | 0.02 | 0.06 | 0.02 | -0.06 | -75.00% | 89 | 913 | 1.53 | -0.02 | 0.02 | -0.02 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 17.50 | 0.01 | 0.23 | 0.01 | -0.03 | -75.00% | 5 | 227 | 1.62 | -0.02 | 0.02 | -0.02 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 18.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 75 | 1,973 | 1.17 | -0.05 | 0.04 | -0.05 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 18.50 | 0.03 | 0.05 | 0.03 | -0.04 | -57.15% | 25 | 464 | 1.09 | -0.07 | 0.05 | -0.06 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 19.00 | 0.04 | 0.05 | 0.04 | -0.04 | -50.00% | 252 | 2,003 | 0.98 | -0.10 | 0.07 | -0.08 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 19.50 | 0.07 | 0.08 | 0.07 | -0.08 | -53.34% | 206 | 1,292 | 0.94 | -0.13 | 0.09 | -0.08 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 20.00 | 0.10 | 0.12 | 0.10 | -0.15 | -60.00% | 1,424 | 3,867 | 0.86 | -0.16 | 0.12 | -0.08 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 20.50 | 0.16 | 0.19 | 0.16 | -0.24 | -60.00% | 530 | 1,014 | 0.82 | -0.21 | 0.16 | -0.08 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 21.00 | 0.27 | 0.30 | 0.28 | -0.38 | -57.58% | 593 | 1,301 | 0.79 | -0.28 | 0.22 | -0.09 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 21.50 | 0.44 | 0.49 | 0.47 | -0.38 | -44.71% | 408 | 217 | 0.78 | -0.40 | 0.27 | -0.09 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 22.00 | 0.70 | 0.75 | 0.68 | -0.48 | -41.38% | 424 | 4,137 | 0.80 | -0.53 | 0.28 | -0.10 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 22.50 | 0.99 | 1.05 | 0.97 | -0.64 | -39.76% | 87 | 455 | 0.78 | -0.66 | 0.24 | -0.09 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 23.00 | 1.36 | 1.50 | 1.36 | -0.56 | -29.17% | 11 | 482 | 0.78 | -0.75 | 0.20 | -0.09 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 23.50 | 1.78 | 1.96 | 1.69 | -0.74 | -30.46% | 17 | 45 | 0.85 | -0.82 | 0.16 | -0.07 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 24.00 | 2.19 | 2.31 | 2.17 | -0.38 | -14.91% | 14 | 254 | 1.29 | -0.88 | 0.12 | -0.06 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 24.50 | 2.11 | 2.95 | 2.61 | 0.00 | 0.00% | 0 | 20 | 1.18 | -0.92 | 0.09 | -0.05 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 25.00 | 2.81 | 4.00 | 3.09 | -0.91 | -22.75% | 3 | 91 | 1.11 | -0.94 | 0.06 | -0.03 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 25.50 | 2.93 | 4.70 | 4.45 | 0.00 | 0.00% | 0 | 51 | 1.37 | -0.97 | 0.04 | -0.02 | 5/9/2025 | 5/13/2025 3:59:51 PM EST |
| 26.00 | 4.05 | 5.25 | 4.27 | -0.45 | -9.54% | 1 | 109 | 1.35 | -0.98 | 0.03 | -0.02 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 26.50 | 3.30 | 5.90 | % | 0 | 0 | 4.23 | -0.99 | 0.02 | -0.01 | 5/13/2025 3:59:51 PM EST | |||
| 27.00 | 5.05 | 6.25 | 5.48 | 0.00 | 0.00% | 0 | 10 | 2.64 | -0.99 | 0.01 | -0.01 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 27.50 | 5.40 | 6.75 | 5.10 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:51 PM EST |
| 28.00 | 5.35 | 6.50 | 7.15 | 0.00 | 0.00% | 0 | 11 | 3.92 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:51 PM EST |
| 28.50 | 4.90 | 7.55 | 6.25 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:51 PM EST |
| 29.00 | 6.45 | 7.90 | 7.20 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:51 PM EST |
| 30.00 | 7.20 | 9.00 | 8.69 | 0.00 | 0.00% | 0 | 15 | 2.47 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 31.00 | 9.00 | 10.10 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 32.00 | 9.20 | 10.85 | 10.34 | % | 1 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST | |
| 33.00 | 10.45 | 12.10 | 11.14 | % | 1 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST | |
| 35.00 | 13.05 | 15.00 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST |