Options Chain for ROCKET COS INC COM CL A (RKT) - $13.03 as of 3/28/2025 8:53:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.90 | 10.10 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 4.00 | 8.90 | 9.20 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 5.00 | 8.00 | 8.20 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 6.00 | 7.00 | 7.90 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.00 | 5.70 | 6.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 8.00 | 5.00 | 5.20 | % | 0 | 0 | 1.03 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 9.00 | 4.00 | 4.20 | % | 0 | 0 | 0.82 | 0.97 | 0.02 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 10.00 | 3.10 | 3.30 | % | 0 | 0 | 0.59 | 0.91 | 0.06 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 11.00 | 2.30 | 2.40 | 2.80 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.83 | 0.10 | -0.01 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 12.00 | 1.60 | 1.70 | 1.65 | +0.05 | +3.13% | 304 | 4 | 0.56 | 0.70 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 13.00 | 1.00 | 1.15 | 1.05 | -0.09 | -7.90% | 252 | 2,114 | 0.55 | 0.55 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 14.00 | 0.60 | 0.70 | 0.63 | -0.08 | -11.27% | 156 | 440 | 0.53 | 0.39 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 15.00 | 0.30 | 0.45 | 0.40 | -0.05 | -11.12% | 7 | 1,199 | 0.53 | 0.26 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 16.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 182 | 0.52 | 0.17 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 17.00 | 0.05 | 0.20 | 0.16 | +0.01 | +6.67% | 125 | 144 | 0.53 | 0.10 | 0.07 | 0.00 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 6 | 0.65 | 0.06 | 0.05 | 0.00 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 19.00 | 0.00 | 0.35 | % | 0 | 0 | 0.73 | 0.03 | 0.03 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.05 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | -0.03 | 0.02 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 10.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.59 | -0.09 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 16 | 0.58 | -0.17 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 12.00 | 0.50 | 0.60 | 0.50 | 0.00 | 0.00% | 1 | 129 | 0.55 | -0.30 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 13.00 | 0.90 | 1.00 | 0.94 | -0.16 | -14.55% | 2 | 57 | 0.53 | -0.45 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 14.00 | 1.50 | 1.60 | 1.49 | -0.06 | -3.88% | 155 | 4,303 | 0.52 | -0.61 | 0.16 | -0.01 | 3/28/2025 | 3/28/2025 3:59:55 PM EST |
| 15.00 | 2.20 | 2.35 | 2.21 | 0.00 | 0.00% | 0 | 38 | 0.51 | -0.74 | 0.13 | -0.01 | 3/27/2025 | 3/28/2025 3:59:55 PM EST |
| 16.00 | 3.10 | 3.20 | % | 0 | 0 | 0.53 | -0.83 | 0.10 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 17.00 | 4.00 | 4.10 | % | 0 | 0 | 0.44 | -0.90 | 0.07 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 18.00 | 4.90 | 5.10 | % | 0 | 0 | 0.65 | -0.94 | 0.05 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 19.00 | 5.90 | 6.10 | % | 0 | 0 | 0.73 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 20.00 | 6.90 | 7.10 | % | 0 | 0 | 0.81 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 21.00 | 7.70 | 9.30 | % | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 22.00 | 8.90 | 9.10 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 23.00 | 9.50 | 10.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 24.00 | 10.90 | 11.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 25.00 | 11.90 | 12.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 26.00 | 11.60 | 13.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 27.00 | 13.60 | 14.10 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 28.00 | 14.60 | 15.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 29.00 | 15.60 | 16.10 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 30.00 | 16.90 | 17.10 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |