Options Chain for ROCKET COS INC COM CL A (RKT) - $13.68 as of 11/20/2024 8:39:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.00 | 10.80 | % | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 7.50 | 4.90 | 8.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 9.00 | 3.20 | 6.20 | % | 0 | 0 | 0.89 | 1.00 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 10.00 | 2.55 | 3.90 | % | 0 | 0 | 1.96 | 0.97 | 0.03 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 10.50 | 2.55 | 4.00 | % | 0 | 0 | 0.75 | 0.96 | 0.04 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 11.00 | 2.15 | 2.95 | % | 0 | 0 | 0.35 | 0.93 | 0.06 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 11.50 | 1.80 | 2.50 | % | 0 | 0 | 0.33 | 0.88 | 0.09 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 12.00 | 1.30 | 5.00 | % | 0 | 0 | 1.45 | 0.82 | 0.12 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 12.50 | 0.45 | 1.70 | 1.46 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.75 | 0.15 | -0.01 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 13.00 | 0.45 | 4.90 | 1.20 | 0.00 | 0.00% | 0 | 3 | 1.41 | 0.66 | 0.17 | -0.01 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 13.50 | 0.85 | 1.10 | 1.00 | +0.02 | +2.05% | 15 | 26 | 0.50 | 0.57 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 14.00 | 0.50 | 0.80 | 0.89 | 0.00 | 0.00% | 0 | 108 | 0.50 | 0.48 | 0.18 | -0.01 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 14.50 | 0.50 | 0.65 | 0.55 | -0.05 | -8.34% | 101 | 105 | 0.51 | 0.40 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 15.00 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 21 | 0.51 | 0.32 | 0.16 | -0.01 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 15.50 | 0.25 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.25 | 0.14 | -0.01 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 16.00 | 0.15 | 0.30 | 0.21 | +0.01 | +5.00% | 20 | 57 | 0.51 | 0.20 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 16.50 | 0.10 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.15 | 0.10 | -0.01 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 17.00 | 0.00 | 0.60 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.11 | 0.09 | -0.01 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 17.50 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.08 | 0.07 | 0.00 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 18.00 | 0.00 | 0.95 | % | 0 | 0 | 0.97 | 0.06 | 0.05 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 18.50 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.04 | 0.04 | 0.00 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 19.00 | 0.00 | 1.00 | 0.54 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.03 | 0.03 | 0.00 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 19.50 | 0.00 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 15 | 0.79 | 0.02 | 0.02 | 0.00 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 20.00 | 0.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 50 | 1.36 | 0.01 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 20.50 | 0.00 | 1.00 | % | 0 | 0 | 1.41 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 21.00 | 0.00 | 1.00 | % | 0 | 0 | 1.45 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 21.50 | 0.00 | 1.00 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 22.00 | 0.00 | 2.15 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 23.00 | 0.00 | 1.00 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 24.00 | 0.00 | 1.00 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 26.00 | 0.00 | 1.00 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 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 | 1.00 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 9.00 | 0.00 | 1.00 | % | 0 | 0 | 1.72 | 0.00 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 0.61 | -0.03 | 0.03 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 10.50 | 0.00 | 1.25 | % | 0 | 0 | 0.88 | -0.04 | 0.04 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.95 | % | 0 | 0 | 1.08 | -0.07 | 0.06 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 11.50 | 0.00 | 1.70 | % | 0 | 0 | 1.31 | -0.12 | 0.09 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.25 | % | 1 | 0 | 0.44 | -0.18 | 0.12 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST | |
| 12.50 | 0.30 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.25 | 0.15 | -0.01 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 13.00 | 0.45 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 236 | 0.56 | -0.34 | 0.17 | -0.01 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 13.50 | 0.65 | 2.30 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.92 | -0.43 | 0.18 | -0.01 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 14.00 | 0.90 | 3.20 | 0.80 | 0.00 | 0.00% | 0 | 32 | 1.09 | -0.52 | 0.18 | -0.01 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 14.50 | 1.25 | 4.90 | 1.35 | 0.00 | 0.00% | 0 | 11 | 1.56 | -0.60 | 0.18 | -0.01 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 15.00 | 0.50 | 5.00 | % | 0 | 0 | 1.29 | -0.68 | 0.16 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 15.50 | 1.95 | 5.00 | 2.10 | 0.00 | 0.00% | 0 | 1 | 1.48 | -0.75 | 0.14 | -0.01 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 16.00 | 1.15 | 5.00 | 1.75 | 0.00 | 0.00% | 0 | 2 | 1.16 | -0.80 | 0.12 | -0.01 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 16.50 | 2.30 | 3.60 | % | 0 | 0 | 0.66 | -0.85 | 0.10 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 17.00 | 1.70 | 4.50 | % | 0 | 0 | 0.63 | -0.89 | 0.09 | -0.01 | 11/20/2024 4:00:05 PM EST | |||
| 17.50 | 3.30 | 4.30 | 3.56 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.92 | 0.07 | 0.00 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 18.00 | 4.20 | 7.00 | 3.91 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.94 | 0.05 | 0.00 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 18.50 | 4.70 | 5.30 | % | 0 | 0 | 0.79 | -0.96 | 0.04 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 19.00 | 4.40 | 5.90 | % | 0 | 0 | 0.84 | -0.97 | 0.03 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 19.50 | 5.00 | 7.20 | % | 0 | 0 | 0.88 | -0.98 | 0.02 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 20.00 | 4.80 | 7.60 | % | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 20.50 | 5.70 | 9.40 | % | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 21.00 | 5.90 | 9.90 | % | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 21.50 | 6.60 | 10.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 22.00 | 6.70 | 10.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 22.50 | 7.40 | 11.20 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 23.00 | 7.70 | 10.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 24.00 | 9.70 | 13.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 25.00 | 9.30 | 11.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 26.00 | 11.30 | 14.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 30.00 | 15.00 | 18.90 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |