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 | 3.20 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 6.00 | 7.10 | 7.30 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 6.50 | 6.60 | 6.80 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 7.00 | 6.10 | 6.30 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 7.50 | 5.60 | 5.80 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 8.00 | 5.10 | 5.30 | 4.80 | 0.00 | 0.00% | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/16/2025 3:59:57 PM EST |
| 8.50 | 4.60 | 4.80 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 9.00 | 4.00 | 4.30 | 4.70 | +1.50 | +46.88% | 50 | 199 | 1.45 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 9.50 | 3.20 | 3.80 | 4.30 | +1.30 | +43.34% | 1 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 10.00 | 2.60 | 3.30 | 2.50 | 0.00 | 0.00% | 0 | 7 | 1.13 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 3:59:57 PM EST |
| 10.50 | 1.95 | 2.85 | 2.35 | 0.00 | 0.00% | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 3:59:57 PM EST |
| 11.00 | 1.70 | 2.35 | 2.27 | +0.52 | +29.72% | 11 | 98 | 1.95 | 0.97 | 0.08 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 11.50 | 1.55 | 1.90 | 2.33 | +1.03 | +79.24% | 452 | 459 | 0.84 | 0.91 | 0.13 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 12.00 | 1.15 | 1.45 | 1.29 | +0.64 | +98.47% | 109 | 404 | 0.74 | 0.82 | 0.19 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 12.50 | 0.70 | 1.00 | 1.10 | +0.46 | +71.88% | 342 | 450 | 0.56 | 0.70 | 0.25 | -0.02 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 13.00 | 0.55 | 0.75 | 0.60 | +0.15 | +33.34% | 397 | 523 | 0.58 | 0.57 | 0.28 | -0.02 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 13.50 | 0.35 | 0.55 | 0.45 | +0.15 | +50.00% | 204 | 302 | 0.56 | 0.43 | 0.27 | -0.02 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 14.00 | 0.30 | 0.40 | 0.30 | +0.10 | +50.00% | 9,197 | 2,849 | 0.63 | 0.32 | 0.23 | -0.02 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 14.50 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 21 | 89 | 0.62 | 0.23 | 0.19 | -0.02 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 15.00 | 0.10 | 0.20 | 0.12 | +0.02 | +20.00% | 250 | 107 | 0.67 | 0.16 | 0.15 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 15.50 | 0.05 | 0.15 | 0.10 | -0.18 | -64.29% | 41 | 20 | 0.67 | 0.11 | 0.11 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.15 | 0.15 | +0.05 | +50.00% | 1 | 45 | 0.76 | 0.07 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 16.50 | 0.00 | 0.15 | % | 0 | 0 | 0.96 | 0.04 | 0.05 | -0.01 | 5/16/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.15 | 0.07 | -0.18 | -72.00% | 2 | 3 | 1.04 | 0.03 | 0.04 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 17.50 | 0.00 | 1.35 | % | 0 | 0 | 2.58 | 0.01 | 0.01 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.01 | 0.01 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 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 | 5.35 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 3.19 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/16/2025 3:59:57 PM EST |
| 8.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 20 | 2.91 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/16/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 2.65 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/16/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 100 | 2.40 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 115 | 2.16 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 278 | 1.11 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/16/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.25 | 0.05 | -0.02 | -28.58% | 8 | 343 | 0.83 | -0.03 | 0.08 | 0.00 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 11.50 | 0.05 | 0.20 | 0.08 | -0.07 | -46.67% | 104 | 5,062 | 0.65 | -0.09 | 0.13 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 12.00 | 0.10 | 0.15 | 0.10 | -0.15 | -60.00% | 11 | 314 | 0.51 | -0.18 | 0.19 | -0.01 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 12.50 | 0.20 | 0.35 | 0.30 | -0.18 | -37.50% | 71 | 66 | 0.57 | -0.30 | 0.25 | -0.02 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 13.00 | 0.40 | 0.60 | 0.40 | -0.40 | -50.00% | 22 | 38 | 0.56 | -0.43 | 0.28 | -0.02 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 13.50 | 0.70 | 0.85 | 0.70 | -1.40 | -66.67% | 31 | 1 | 0.56 | -0.57 | 0.27 | -0.02 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 14.00 | 1.05 | 1.25 | 0.96 | -0.74 | -43.53% | 83 | 7 | 0.60 | -0.68 | 0.23 | -0.02 | 5/16/2025 | 5/16/2025 3:59:57 PM EST |
| 14.50 | 1.45 | 2.80 | % | 0 | 0 | 1.20 | -0.77 | 0.19 | -0.02 | 5/16/2025 3:59:57 PM EST | |||
| 15.00 | 1.90 | 2.05 | % | 0 | 0 | 0.61 | -0.84 | 0.15 | -0.01 | 5/16/2025 3:59:57 PM EST | |||
| 15.50 | 2.35 | 2.55 | % | 0 | 0 | 0.61 | -0.89 | 0.11 | -0.01 | 5/16/2025 3:59:57 PM EST | |||
| 16.00 | 2.05 | 3.00 | % | 0 | 0 | 0.88 | -0.93 | 0.08 | -0.01 | 5/16/2025 3:59:57 PM EST | |||
| 16.50 | 3.30 | 3.60 | 4.32 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.96 | 0.05 | -0.01 | 5/15/2025 | 5/16/2025 3:59:57 PM EST |
| 17.00 | 3.80 | 4.00 | % | 0 | 0 | 1.05 | -0.97 | 0.04 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 17.50 | 2.90 | 4.50 | % | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 18.00 | 4.70 | 5.10 | % | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 19.00 | 5.70 | 6.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 20.00 | 6.70 | 7.10 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 21.00 | 7.70 | 8.00 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 22.50 | 9.10 | 9.50 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/16/2025 3:59:57 PM EST | |||
| 25.00 | 11.60 | 12.00 | 12.82 | 0.00 | 0.00% | 0 | 1 | 2.06 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/16/2025 3:59:57 PM EST |