Options Chain for ROCKET COS INC COM CL A (RKT) - $13.85 as of 4/4/2025 2:32:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.20 | 10.90 | 11.40 | % | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 5.20 | 9.90 | 10.50 | % | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 6.20 | 9.00 | 9.40 | % | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 6.70 | 8.40 | 8.90 | % | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 7.20 | 7.90 | 8.40 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 7.70 | 7.40 | 8.10 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 8.20 | 6.90 | 7.50 | % | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 8.70 | 6.40 | 6.90 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 9.20 | 5.90 | 6.30 | 5.00 | 0.00 | 0.00% | 0 | 10 | 3.04 | 1.00 | 0.00 | 0.00 | 4/2/2025 | 4/4/2025 12:59:07 PM EST |
| 9.70 | 5.40 | 5.90 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 10.20 | 5.00 | 5.40 | 4.23 | +2.63 | +164.38% | 3 | 9 | 2.53 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/4/2025 12:59:07 PM EST |
| 10.70 | 4.50 | 5.00 | 1.30 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.99 | 0.02 | 0.00 | 3/31/2025 | 4/4/2025 12:59:07 PM EST |
| 11.20 | 3.90 | 4.40 | 2.87 | 0.00 | 0.00% | 0 | 8 | 2.06 | 0.97 | 0.03 | -0.01 | 3/24/2025 | 4/4/2025 12:59:07 PM EST |
| 11.70 | 3.40 | 4.00 | 2.14 | 0.00 | 0.00% | 0 | 4 | 1.83 | 0.95 | 0.05 | -0.02 | 4/2/2025 | 4/4/2025 12:59:07 PM EST |
| 12.20 | 3.10 | 3.40 | 2.69 | +0.94 | +53.72% | 8 | 124 | 1.61 | 0.91 | 0.07 | -0.02 | 4/4/2025 | 4/4/2025 12:59:07 PM EST |
| 12.70 | 2.65 | 2.85 | 1.94 | +0.46 | +31.09% | 1 | 163 | 1.28 | 0.86 | 0.10 | -0.03 | 4/4/2025 | 4/4/2025 12:59:07 PM EST |
| 13.20 | 2.25 | 2.45 | 2.10 | +1.01 | +92.67% | 9 | 277 | 1.07 | 0.80 | 0.12 | -0.04 | 4/4/2025 | 4/4/2025 12:59:07 PM EST |
| 13.70 | 1.80 | 2.10 | 1.05 | +0.27 | +34.62% | 24 | 391 | 1.12 | 0.72 | 0.14 | -0.05 | 4/4/2025 | 4/4/2025 12:59:07 PM EST |
| 14.20 | 1.45 | 1.65 | 1.55 | +1.00 | +181.82% | 216 | 2,872 | 1.08 | 0.64 | 0.16 | -0.06 | 4/4/2025 | 4/4/2025 12:59:07 PM EST |
| 14.70 | 1.15 | 1.45 | 1.25 | +0.90 | +257.15% | 368 | 254 | 1.11 | 0.56 | 0.16 | -0.06 | 4/4/2025 | 4/4/2025 12:59:07 PM EST |
| 15.20 | 0.90 | 1.00 | 1.00 | +0.70 | +233.34% | 1,321 | 1,002 | 1.14 | 0.48 | 0.16 | -0.07 | 4/4/2025 | 4/4/2025 12:59:07 PM EST |
| 15.70 | 0.65 | 0.95 | 0.80 | +0.60 | +300.00% | 579 | 109 | 1.13 | 0.40 | 0.16 | -0.07 | 4/4/2025 | 4/4/2025 12:59:07 PM EST |
| 16.20 | 0.50 | 0.70 | 0.57 | +0.42 | +280.00% | 546 | 133 | 1.20 | 0.33 | 0.15 | -0.06 | 4/4/2025 | 4/4/2025 12:59:07 PM EST |
| 16.70 | 0.35 | 0.55 | 0.50 | +0.25 | +100.00% | 66 | 141 | 1.12 | 0.27 | 0.13 | -0.06 | 4/4/2025 | 4/4/2025 12:59:07 PM EST |
| 17.20 | 0.30 | 0.45 | 0.36 | % | 115 | 16 | 1.14 | 0.21 | 0.12 | -0.05 | 4/4/2025 | 4/4/2025 12:59:07 PM EST | |
| 17.70 | 0.20 | 0.35 | 0.30 | % | 48 | 0 | 1.17 | 0.17 | 0.10 | -0.04 | 4/4/2025 | 4/4/2025 12:59:07 PM EST | |
| 18.20 | 0.15 | 0.30 | 0.21 | % | 135 | 0 | 1.39 | 0.13 | 0.09 | -0.04 | 4/4/2025 | 4/4/2025 12:59:07 PM EST | |
| 18.70 | 0.00 | 1.30 | % | 0 | 0 | 3.03 | 0.10 | 0.07 | -0.03 | 4/4/2025 12:59:07 PM EST | |||
| 19.20 | 0.00 | 1.30 | % | 0 | 0 | 1.99 | 0.07 | 0.06 | -0.02 | 4/4/2025 12:59:07 PM EST | |||
| 20.20 | 0.00 | 0.20 | % | 0 | 0 | 3.50 | 0.04 | 0.03 | -0.01 | 4/4/2025 12:59:07 PM EST | |||
| 21.20 | 0.00 | 0.10 | 0.08 | % | 78 | 0 | 1.62 | 0.02 | 0.02 | -0.01 | 4/4/2025 | 4/4/2025 12:59:07 PM EST | |
| 21.70 | 0.00 | 1.35 | % | 0 | 0 | 3.85 | 0.01 | 0.01 | -0.01 | 4/4/2025 12:59:07 PM EST | |||
| 22.20 | 0.00 | 1.35 | % | 0 | 0 | 3.95 | 0.01 | 0.01 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 23.20 | 0.00 | 1.35 | % | 0 | 0 | 4.16 | 0.00 | 0.01 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 24.20 | 0.00 | 1.35 | % | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 25.20 | 0.00 | 1.35 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 26.20 | 0.00 | 1.35 | 0.19 | % | 1 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/4/2025 12:59:07 PM EST | |
| 27.20 | 0.00 | 1.35 | % | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 28.20 | 0.00 | 1.35 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 29.20 | 0.00 | 1.35 | % | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.20 | 0.00 | 0.05 | 0.05 | % | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/4/2025 12:59:07 PM EST | |
| 5.20 | 0.00 | 0.05 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 6.20 | 0.00 | 1.35 | % | 0 | 0 | 8.40 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 6.70 | 0.00 | 1.35 | % | 0 | 0 | 7.79 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 7.20 | 0.00 | 1.35 | % | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 7.70 | 0.00 | 1.35 | % | 0 | 0 | 6.73 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 8.20 | 0.00 | 1.35 | % | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 8.70 | 0.00 | 1.35 | % | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 9.20 | 0.00 | 1.35 | % | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 9.70 | 0.00 | 1.35 | % | 0 | 1 | 5.01 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 10.20 | 0.00 | 1.35 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 10.70 | 0.00 | 1.35 | % | 0 | 2 | 4.29 | -0.01 | 0.02 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 11.20 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 53 | 2.45 | -0.03 | 0.03 | -0.01 | 4/2/2025 | 4/4/2025 12:59:07 PM EST |
| 11.70 | 0.00 | 1.35 | 0.05 | -0.05 | -50.00% | 1 | 95 | 4.55 | -0.05 | 0.05 | -0.02 | 4/4/2025 | 4/4/2025 12:59:07 PM EST |
| 12.20 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 9 | 191 | 1.02 | -0.09 | 0.07 | -0.02 | 4/4/2025 | 4/4/2025 12:59:07 PM EST |
| 12.70 | 0.05 | 0.15 | 0.15 | -0.10 | -40.00% | 41 | 536 | 0.92 | -0.14 | 0.10 | -0.03 | 4/4/2025 | 4/4/2025 12:59:07 PM EST |
| 13.20 | 0.10 | 0.20 | 0.20 | -0.13 | -39.40% | 116 | 464 | 1.06 | -0.20 | 0.12 | -0.04 | 4/4/2025 | 4/4/2025 12:59:07 PM EST |
| 13.70 | 0.25 | 0.30 | 0.30 | -0.38 | -55.89% | 61 | 239 | 1.00 | -0.28 | 0.14 | -0.05 | 4/4/2025 | 4/4/2025 12:59:07 PM EST |
| 14.20 | 0.35 | 0.65 | 0.40 | -0.50 | -55.56% | 112 | 72 | 1.10 | -0.36 | 0.16 | -0.06 | 4/4/2025 | 4/4/2025 12:59:07 PM EST |
| 14.70 | 0.50 | 0.65 | 0.60 | -0.60 | -50.00% | 14 | 60 | 2.15 | -0.44 | 0.16 | -0.06 | 4/4/2025 | 4/4/2025 12:59:07 PM EST |
| 15.20 | 0.75 | 0.90 | 0.78 | % | 43 | 0 | 1.04 | -0.52 | 0.16 | -0.07 | 4/4/2025 | 4/4/2025 12:59:07 PM EST | |
| 15.70 | 1.00 | 1.30 | 1.62 | -0.38 | -19.00% | 3 | 2 | 0.95 | -0.60 | 0.16 | -0.07 | 4/4/2025 | 4/4/2025 12:59:07 PM EST |
| 16.20 | 0.75 | 2.90 | % | 0 | 6 | 2.59 | -0.67 | 0.15 | -0.06 | 4/4/2025 12:59:07 PM EST | |||
| 16.70 | 1.70 | 2.20 | 2.75 | 0.00 | 0.00% | 0 | 0 | 1.80 | -0.73 | 0.13 | -0.06 | 4/3/2025 | 4/4/2025 12:59:07 PM EST |
| 17.20 | 1.85 | 3.00 | % | 0 | 0 | 3.15 | -0.79 | 0.12 | -0.05 | 4/4/2025 12:59:07 PM EST | |||
| 17.70 | 2.25 | 3.60 | % | 0 | 0 | 2.19 | -0.83 | 0.10 | -0.04 | 4/4/2025 12:59:07 PM EST | |||
| 18.20 | 2.20 | 3.70 | % | 0 | 0 | 1.63 | -0.87 | 0.09 | -0.04 | 4/4/2025 12:59:07 PM EST | |||
| 18.70 | 3.30 | 3.90 | % | 0 | 0 | 1.91 | -0.90 | 0.07 | -0.03 | 4/4/2025 12:59:07 PM EST | |||
| 19.20 | 3.80 | 4.50 | % | 0 | 0 | 2.19 | -0.93 | 0.06 | -0.02 | 4/4/2025 12:59:07 PM EST | |||
| 20.20 | 4.70 | 5.50 | % | 0 | 0 | 2.73 | -0.96 | 0.03 | -0.01 | 4/4/2025 12:59:07 PM EST | |||
| 21.20 | 5.60 | 6.50 | % | 0 | 0 | 2.81 | -0.98 | 0.02 | -0.01 | 4/4/2025 12:59:07 PM EST | |||
| 21.70 | 6.20 | 7.00 | % | 0 | 0 | 3.06 | -0.99 | 0.01 | -0.01 | 4/4/2025 12:59:07 PM EST | |||
| 22.20 | 6.60 | 7.60 | % | 0 | 0 | 3.16 | -0.99 | 0.01 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 23.20 | 7.60 | 8.60 | % | 0 | 0 | 3.20 | -1.00 | 0.01 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 24.20 | 8.60 | 9.50 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 25.20 | 9.70 | 10.50 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 26.20 | 10.60 | 11.40 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 27.20 | 11.60 | 12.10 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 28.20 | 12.60 | 13.30 | % | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST | |||
| 29.20 | 13.60 | 14.30 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 4/4/2025 12:59:07 PM EST |