Options Chain for ROCKET COS INC COM CL A (RKT) - $13.25 as of 2/21/2025 9:18:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.50 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 6.00 | 6.30 | 7.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 7.00 | 5.30 | 6.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 8.00 | 4.30 | 5.50 | % | 0 | 0 | 0.92 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 9.00 | 3.50 | 4.50 | % | 0 | 0 | 0.37 | 0.96 | 0.03 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 10.00 | 3.40 | 3.60 | % | 0 | 0 | 0.56 | 0.91 | 0.05 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 11.00 | 1.75 | 2.80 | % | 0 | 0 | 0.64 | 0.83 | 0.08 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 12.00 | 1.90 | 2.05 | % | 0 | 0 | 0.62 | 0.72 | 0.11 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 13.00 | 1.40 | 1.50 | 1.45 | +0.45 | +45.00% | 7,416 | 10 | 0.63 | 0.59 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 14.00 | 0.90 | 1.00 | 0.98 | % | 13 | 0 | 0.59 | 0.46 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 15.00 | 0.05 | 0.65 | 0.65 | +0.30 | +85.72% | 34 | 10 | 0.59 | 0.34 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.45 | 0.40 | % | 114 | 0 | 0.60 | 0.24 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 17.00 | 0.20 | 0.35 | 0.22 | % | 3 | 0 | 0.61 | 0.16 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 18.00 | 0.00 | 0.25 | % | 0 | 0 | 0.66 | 0.11 | 0.06 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.20 | % | 0 | 0 | 0.70 | 0.07 | 0.05 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.06 | % | 4 | 0 | 0.71 | 0.04 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 21.00 | 0.00 | 0.25 | % | 0 | 0 | 0.88 | 0.03 | 0.02 | 0.00 | 2/21/2025 3:59:58 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 | 1.15 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 1.15 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.40 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 1.40 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.30 | % | 0 | 0 | 0.97 | -0.04 | 0.03 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 10.00 | 0.10 | 0.20 | % | 0 | 0 | 0.68 | -0.09 | 0.05 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 11.00 | 0.25 | 0.40 | 0.35 | -0.08 | -18.61% | 6 | 1 | 0.61 | -0.17 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST |
| 12.00 | 0.55 | 0.65 | 0.60 | % | 84 | 0 | 0.63 | -0.28 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 13.00 | 0.95 | 1.10 | 1.00 | % | 81 | 0 | 0.58 | -0.41 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 14.00 | 1.50 | 1.65 | 1.50 | % | 10 | 0 | 0.57 | -0.54 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 3:59:58 PM EST | |
| 15.00 | 2.20 | 2.35 | % | 0 | 0 | 0.58 | -0.66 | 0.13 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 16.00 | 2.95 | 4.10 | % | 0 | 0 | 0.57 | -0.76 | 0.11 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 17.00 | 3.80 | 4.00 | % | 0 | 0 | 0.56 | -0.84 | 0.09 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 18.00 | 4.70 | 5.80 | % | 0 | 0 | 0.56 | -0.89 | 0.06 | -0.01 | 2/21/2025 3:59:58 PM EST | |||
| 19.00 | 5.60 | 6.40 | % | 0 | 0 | 0.70 | -0.93 | 0.05 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 20.00 | 6.60 | 7.80 | % | 0 | 0 | 0.78 | -0.96 | 0.03 | 0.00 | 2/21/2025 3:59:58 PM EST | |||
| 21.00 | 7.60 | 8.80 | % | 0 | 0 | 0.84 | -0.97 | 0.02 | 0.00 | 2/21/2025 3:59:58 PM EST |