Options Chain for ROCKET COS INC COM CL A (RKT) - $13.03 as of 3/31/2025 2:28:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.90 | 7.30 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 6.00 | 5.90 | 6.30 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 7.00 | 4.90 | 5.30 | % | 0 | 0 | 1.34 | 1.00 | 0.01 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 8.00 | 3.90 | 4.30 | % | 0 | 0 | 1.07 | 0.98 | 0.02 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 8.50 | 3.50 | 3.90 | % | 0 | 0 | 0.94 | 0.95 | 0.04 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 9.00 | 2.95 | 3.40 | % | 0 | 0 | 0.82 | 0.93 | 0.05 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 9.50 | 2.50 | 2.95 | % | 0 | 0 | 0.76 | 0.89 | 0.08 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 10.00 | 2.05 | 2.50 | % | 0 | 0 | 0.74 | 0.83 | 0.10 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 10.50 | 1.80 | 2.05 | % | 0 | 0 | 0.54 | 0.77 | 0.12 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 11.00 | 1.40 | 1.70 | % | 0 | 0 | 0.57 | 0.70 | 0.14 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 11.50 | 1.10 | 2.85 | % | 0 | 0 | 0.59 | 0.62 | 0.15 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 12.00 | 0.85 | 2.85 | 0.85 | % | 5 | 0 | 0.70 | 0.54 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST | |
| 12.50 | 0.00 | 0.95 | 0.83 | % | 2 | 0 | 0.74 | 0.46 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST | |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.39 | 0.16 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 13.50 | 0.00 | 1.50 | % | 0 | 0 | 1.86 | 0.32 | 0.15 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 14.00 | 0.00 | 0.45 | 0.62 | 0.00 | 0.00% | 0 | 4 | 0.70 | 0.25 | 0.13 | -0.01 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 14.50 | 0.00 | 0.35 | 0.24 | % | 33 | 0 | 0.70 | 0.20 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST | |
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 2.00 | 0.16 | 0.10 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 15.50 | 0.00 | 0.35 | % | 0 | 0 | 1.29 | 0.12 | 0.08 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 16.00 | 0.00 | 1.60 | % | 0 | 0 | 2.09 | 0.09 | 0.07 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 16.50 | 0.00 | 0.15 | % | 0 | 0 | 0.74 | 0.07 | 0.06 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 17.00 | 0.00 | 0.15 | % | 0 | 0 | 0.79 | 0.05 | 0.04 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 17.50 | 0.00 | 2.15 | % | 0 | 0 | 2.29 | 0.04 | 0.03 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 18.00 | 0.00 | 2.15 | % | 0 | 0 | 2.41 | 0.03 | 0.03 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 19.00 | 0.00 | 2.15 | % | 0 | 0 | 2.52 | 0.01 | 0.02 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 2.63 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 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 | 2.15 | % | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 6.00 | 0.00 | 2.15 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 7.00 | 0.00 | 2.15 | % | 0 | 0 | 3.67 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 8.00 | 0.00 | 2.15 | % | 0 | 0 | 3.11 | -0.02 | 0.02 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 8.50 | 0.00 | 0.15 | % | 0 | 0 | 0.86 | -0.05 | 0.04 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 9.00 | 0.00 | 0.20 | % | 0 | 0 | 1.76 | -0.07 | 0.05 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 9.50 | 0.00 | 0.25 | % | 0 | 0 | 1.37 | -0.11 | 0.08 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 10.00 | 0.00 | 0.35 | % | 0 | 0 | 0.75 | -0.17 | 0.10 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 10.50 | 0.00 | 0.45 | % | 0 | 0 | 0.87 | -0.23 | 0.12 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 11.00 | 0.00 | 0.60 | 0.52 | % | 1 | 0 | 0.72 | -0.30 | 0.14 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST | |
| 11.50 | 0.00 | 2.95 | % | 0 | 0 | 0.74 | -0.38 | 0.15 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 12.00 | 0.00 | 1.05 | 0.90 | % | 1 | 0 | 0.77 | -0.46 | 0.16 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST | |
| 12.50 | 0.00 | 1.35 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.78 | -0.54 | 0.16 | -0.01 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 13.00 | 0.00 | 1.70 | % | 0 | 0 | 1.44 | -0.61 | 0.16 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 13.50 | 1.65 | 1.95 | % | 0 | 0 | 0.69 | -0.68 | 0.15 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 14.00 | 2.10 | 2.45 | % | 0 | 0 | 0.65 | -0.75 | 0.13 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 14.50 | 2.50 | 2.85 | % | 0 | 0 | 0.68 | -0.80 | 0.12 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 15.00 | 2.90 | 3.40 | % | 0 | 0 | 0.71 | -0.84 | 0.10 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 15.50 | 3.40 | 3.80 | % | 0 | 0 | 0.97 | -0.88 | 0.08 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 16.00 | 3.80 | 4.40 | % | 0 | 0 | 1.04 | -0.91 | 0.07 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 16.50 | 4.30 | 4.90 | % | 0 | 0 | 1.10 | -0.93 | 0.06 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 17.00 | 4.80 | 5.30 | % | 0 | 0 | 1.07 | -0.95 | 0.04 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 17.50 | 5.30 | 5.80 | % | 0 | 0 | 1.21 | -0.96 | 0.03 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 18.00 | 5.70 | 6.20 | % | 0 | 0 | 1.18 | -0.97 | 0.03 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 19.00 | 6.70 | 7.20 | % | 0 | 0 | 1.17 | -0.99 | 0.02 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 20.00 | 7.70 | 8.30 | % | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 22.50 | 10.10 | 10.80 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 25.00 | 12.70 | 13.10 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |