Options Chain for ROCKET COS INC COM CL A (RKT) - $12.77 as of 5/16/2025 3:41:48 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 | 8.30 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 6.00 | 7.00 | 9.10 | 5.60 | 0.00 | 0.00% | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/16/2025 3:59:57 PM EST |
| 6.50 | 6.50 | 6.80 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 7.00 | 6.00 | 7.80 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 7.50 | 5.50 | 5.90 | % | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 8.00 | 4.70 | 5.30 | 4.55 | 0.00 | 0.00% | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 3:59:57 PM EST |
| 8.50 | 4.50 | 4.80 | 5.00 | +1.40 | +38.89% | 10 | 10 | 2.19 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 9.00 | 3.70 | 4.30 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 9.50 | 2.70 | 3.80 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 10.00 | 2.95 | 3.30 | 3.81 | +1.91 | +100.53% | 100 | 100 | 3.39 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 10.50 | 1.80 | 3.30 | 2.80 | +0.40 | +16.67% | 1 | 7 | 3.93 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 11.00 | 2.10 | 2.30 | 2.21 | +0.40 | +22.10% | 72 | 247 | 0.92 | 0.99 | 0.05 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 11.50 | 1.60 | 1.85 | 1.65 | +0.45 | +37.50% | 164 | 731 | 1.25 | 0.95 | 0.10 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 12.00 | 1.10 | 1.40 | 1.15 | +0.30 | +35.30% | 429 | 3,383 | 0.70 | 0.88 | 0.19 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 12.50 | 0.75 | 0.90 | 0.84 | +0.29 | +52.73% | 893 | 1,397 | 0.54 | 0.77 | 0.30 | -0.02 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 13.00 | 0.45 | 0.55 | 0.45 | +0.11 | +32.36% | 5,478 | 2,170 | 0.55 | 0.59 | 0.38 | -0.03 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 13.50 | 0.25 | 0.35 | 0.30 | +0.10 | +50.00% | 493 | 492 | 0.59 | 0.40 | 0.36 | -0.03 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 14.00 | 0.15 | 0.25 | 0.21 | +0.11 | +110.00% | 19,353 | 583 | 0.67 | 0.26 | 0.28 | -0.03 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 14.50 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 951 | 630 | 0.72 | 0.17 | 0.20 | -0.02 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 15.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 815 | 176 | 0.74 | 0.11 | 0.14 | -0.02 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | -0.12 | -54.55% | 12 | 7 | 1.18 | 0.05 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | -0.12 | -70.59% | 12 | 11 | 1.08 | 0.03 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 16.50 | 0.00 | 0.30 | 0.03 | -0.14 | -82.36% | 1 | 14 | 1.67 | 0.01 | 0.02 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.59 | 0.00 | 0.01 | 0.00 | 4/21/2025 | 5/16/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 125 | 1.81 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/16/2025 3:59:57 PM EST |
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.78 | 0.00 | 0.00% | 0 | 2 | 3.12 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/16/2025 3:59:57 PM EST |
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 8 | 1.65 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/16/2025 3:59:57 PM EST |
| 20.50 | 0.00 | 0.25 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.80 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 21.50 | 0.00 | 1.00 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.95 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.28 | 0.00 | 0.00% | 0 | 4 | 2.32 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/16/2025 3:59:57 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 | 0.75 | % | 0 | 0 | 7.57 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.57 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/16/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 8.50 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 22 | 1.87 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/16/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 31 | 1.94 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/16/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 401 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 153 | 1.09 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 13 | 540 | 0.91 | -0.01 | 0.05 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 10 | 713 | 0.73 | -0.05 | 0.10 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | -0.12 | -60.00% | 96 | 673 | 0.62 | -0.12 | 0.19 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | -0.18 | -54.55% | 126 | 226 | 0.57 | -0.23 | 0.30 | -0.02 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 13.00 | 0.20 | 0.35 | 0.30 | -0.30 | -50.00% | 427 | 119 | 0.57 | -0.41 | 0.38 | -0.03 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 13.50 | 0.55 | 0.65 | 0.60 | -0.65 | -52.00% | 190 | 55 | 0.58 | -0.60 | 0.36 | -0.03 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 14.00 | 0.95 | 1.05 | 0.95 | -0.43 | -31.16% | 299 | 12 | 0.66 | -0.74 | 0.28 | -0.03 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 14.50 | 1.35 | 1.50 | 1.07 | % | 9 | 0 | 0.59 | -0.83 | 0.20 | -0.02 | 5/16/2025 | 5/16/2025 3:59:57 PM EST | |
| 15.00 | 1.20 | 2.00 | 1.41 | -1.12 | -44.27% | 10 | 1 | 1.01 | -0.89 | 0.14 | -0.02 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 15.50 | 2.25 | 2.50 | 2.49 | 0.00 | 0.00% | 0 | 0 | 1.17 | -0.95 | 0.08 | -0.01 | 4/7/2025 | 5/16/2025 3:59:57 PM EST |
| 16.00 | 1.95 | 3.00 | % | 0 | 0 | 1.31 | -0.97 | 0.05 | -0.01 | 5/16/2025 3:59:57 PM EST | |||
| 16.50 | 3.20 | 3.50 | % | 0 | 0 | 1.44 | -0.99 | 0.02 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 17.00 | 3.60 | 4.00 | % | 0 | 0 | 1.57 | -1.00 | 0.01 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 17.50 | 4.20 | 4.50 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 18.00 | 3.20 | 5.00 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 18.50 | 5.10 | 5.60 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 19.00 | 5.60 | 6.00 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 19.50 | 6.00 | 6.50 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 20.00 | 6.60 | 6.90 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 20.50 | 7.10 | 7.40 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 21.00 | 7.40 | 8.30 | % | 0 | 0 | 4.29 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 21.50 | 8.10 | 8.50 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 22.00 | 8.60 | 9.00 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 22.50 | 9.10 | 9.50 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 23.00 | 9.60 | 10.00 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 23.50 | 10.10 | 10.40 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 24.00 | 10.60 | 12.10 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 24.50 | 11.10 | 11.50 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 25.00 | 11.60 | 12.00 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST |