Options Chain for ROCKET COS INC COM CL A (RKT) - $11.65 as of 5/9/2025 3:44:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.40 | 7.30 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 6.00 | 3.20 | 5.20 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 7.00 | 2.55 | 4.20 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 7.50 | 2.65 | 5.50 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 8.00 | 2.50 | 4.50 | 3.60 | 0.00 | 0.00% | 0 | 8 | 0.91 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/9/2025 4:00:02 PM EST |
| 8.50 | 2.45 | 2.75 | % | 0 | 0 | 0.86 | 0.96 | 0.07 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 9.00 | 2.05 | 2.45 | % | 0 | 0 | 0.95 | 0.89 | 0.10 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 9.50 | 0.75 | 1.80 | % | 0 | 0 | 0.90 | 0.84 | 0.14 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 10.00 | 0.60 | 2.10 | % | 0 | 0 | 0.63 | 0.76 | 0.19 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 10.50 | 0.70 | 1.05 | 1.00 | % | 10 | 0 | 0.42 | 0.66 | 0.22 | -0.01 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 11.00 | 0.60 | 0.80 | 0.85 | -0.30 | -26.09% | 2 | 6 | 0.50 | 0.54 | 0.23 | -0.01 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 11.50 | 0.40 | 1.45 | 0.97 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.43 | 0.22 | -0.01 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 12.00 | 0.30 | 0.45 | 0.45 | -0.39 | -46.43% | 41 | 21 | 0.54 | 0.33 | 0.20 | -0.01 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 12.50 | 0.20 | 0.35 | % | 0 | 0 | 0.55 | 0.25 | 0.17 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 13.00 | 0.10 | 0.25 | % | 0 | 0 | 0.54 | 0.19 | 0.14 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 13.50 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.15 | 0.12 | -0.01 | 5/7/2025 | 5/9/2025 4:00:02 PM EST |
| 14.00 | 0.05 | 0.15 | % | 0 | 0 | 0.58 | 0.11 | 0.09 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 14.50 | 0.00 | 0.15 | % | 0 | 0 | 0.53 | 0.07 | 0.07 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 102 | 0.71 | 0.05 | 0.05 | 0.00 | 5/6/2025 | 5/9/2025 4:00:02 PM EST |
| 15.50 | 0.00 | 0.55 | % | 0 | 0 | 1.09 | 0.03 | 0.03 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.70 | % | 0 | 0 | 1.48 | 0.02 | 0.02 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 16.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/9/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.01 | 0.01 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.01 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 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 | 0.95 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 8.50 | 0.00 | 0.60 | % | 0 | 0 | 0.76 | -0.04 | 0.07 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 9.00 | 0.05 | 0.15 | 0.08 | -0.02 | -20.00% | 3 | 15 | 0.55 | -0.11 | 0.10 | 0.00 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 9.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 800 | 10 | 0.54 | -0.16 | 0.14 | -0.01 | 5/9/2025 | 5/9/2025 4:00:02 PM EST |
| 10.00 | 0.20 | 0.35 | 0.24 | % | 3 | 0 | 0.51 | -0.24 | 0.19 | -0.01 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 10.50 | 0.35 | 0.45 | 0.46 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.34 | 0.22 | -0.01 | 5/6/2025 | 5/9/2025 4:00:02 PM EST |
| 11.00 | 0.60 | 0.75 | 0.65 | % | 10 | 0 | 0.51 | -0.46 | 0.23 | -0.01 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 11.50 | 0.90 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.57 | 0.22 | -0.01 | 5/5/2025 | 5/9/2025 4:00:02 PM EST |
| 12.00 | 1.25 | 1.40 | 0.97 | 0.00 | 0.00% | 0 | 11 | 0.52 | -0.67 | 0.20 | -0.01 | 5/8/2025 | 5/9/2025 4:00:02 PM EST |
| 12.50 | 1.60 | 2.10 | 1.32 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.75 | 0.17 | -0.01 | 5/1/2025 | 5/9/2025 4:00:02 PM EST |
| 13.00 | 2.05 | 2.25 | 1.68 | % | 3 | 0 | 1.33 | -0.81 | 0.14 | -0.01 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 13.50 | 2.20 | 3.60 | % | 0 | 0 | 0.94 | -0.85 | 0.12 | -0.01 | 5/9/2025 4:00:02 PM EST | |||
| 14.00 | 2.90 | 3.20 | 2.81 | % | 1 | 0 | 0.75 | -0.89 | 0.09 | -0.01 | 5/9/2025 | 5/9/2025 4:00:02 PM EST | |
| 14.50 | 3.30 | 3.70 | % | 0 | 0 | 0.82 | -0.93 | 0.07 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 15.00 | 3.80 | 4.20 | % | 0 | 0 | 0.89 | -0.95 | 0.05 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 15.50 | 4.30 | 5.90 | % | 0 | 0 | 0.95 | -0.97 | 0.03 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 16.00 | 4.80 | 5.10 | % | 0 | 0 | 1.01 | -0.98 | 0.02 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 16.50 | 5.30 | 5.60 | % | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 17.00 | 5.80 | 6.10 | % | 0 | 0 | 0.97 | -0.99 | 0.01 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 17.50 | 6.30 | 6.60 | % | 0 | 0 | 1.02 | -1.00 | 0.01 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 18.00 | 6.80 | 7.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 19.00 | 7.80 | 8.20 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 20.00 | 8.80 | 9.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST | |||
| 25.00 | 13.20 | 15.00 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/9/2025 4:00:02 PM EST |