Options Chain for ROCKET COS INC COM CL A (RKT) - $12.61 as of 5/13/2025 9:02:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.50 | 9.20 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 6.00 | 5.20 | 7.60 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 6.50 | 5.90 | 6.20 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 7.00 | 4.50 | 5.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 7.50 | 5.00 | 5.20 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 8.00 | 4.50 | 5.90 | % | 0 | 0 | 0.98 | 1.00 | 0.02 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 8.50 | 3.80 | 5.20 | % | 0 | 0 | 0.88 | 0.98 | 0.03 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 9.00 | 3.30 | 4.20 | % | 0 | 0 | 0.77 | 0.95 | 0.05 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 9.50 | 3.00 | 3.30 | % | 0 | 0 | 0.68 | 0.91 | 0.06 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 10.00 | 2.20 | 3.30 | % | 0 | 0 | 0.59 | 0.87 | 0.08 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 10.50 | 2.10 | 2.40 | % | 0 | 0 | 0.49 | 0.82 | 0.10 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 11.00 | 1.75 | 2.55 | % | 0 | 0 | 0.74 | 0.76 | 0.11 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 11.50 | 1.50 | 2.25 | 1.50 | % | 20 | 0 | 0.76 | 0.69 | 0.13 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST | |
| 12.00 | 0.30 | 1.35 | % | 0 | 0 | 0.30 | 0.62 | 0.14 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 12.50 | 0.55 | 1.10 | 0.90 | % | 24 | 0 | 0.57 | 0.55 | 0.15 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST | |
| 13.00 | 0.70 | 0.90 | 0.83 | +0.46 | +124.33% | 52 | 1 | 0.56 | 0.48 | 0.15 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 13.50 | 0.60 | 1.40 | % | 0 | 0 | 0.58 | 0.41 | 0.14 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 14.00 | 0.45 | 0.60 | 0.47 | % | 1 | 0 | 0.59 | 0.35 | 0.13 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST | |
| 14.50 | 0.35 | 0.50 | 0.40 | % | 2 | 0 | 0.60 | 0.30 | 0.12 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST | |
| 15.00 | 0.25 | 0.35 | 0.30 | % | 42 | 0 | 0.58 | 0.25 | 0.11 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST | |
| 15.50 | 0.20 | 0.35 | % | 0 | 0 | 0.62 | 0.21 | 0.10 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 16.00 | 0.15 | 0.35 | % | 0 | 0 | 0.66 | 0.17 | 0.09 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 16.50 | 0.00 | 1.40 | % | 0 | 0 | 1.15 | 0.14 | 0.08 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.25 | % | 0 | 0 | 0.77 | 0.11 | 0.06 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.20 | 0.15 | % | 3 | 0 | 0.76 | 0.09 | 0.06 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST | |
| 18.00 | 0.00 | 0.20 | % | 0 | 0 | 0.81 | 0.07 | 0.05 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 1.35 | % | 0 | 0 | 0.83 | 0.05 | 0.03 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 1.83 | 0.02 | 0.02 | 0.00 | 5/13/2025 3:59:58 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 | 3.73 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 2.15 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 6.50 | 0.00 | 1.60 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 1.30 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 1.30 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 1.30 | % | 0 | 0 | 2.21 | 0.00 | 0.02 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 8.50 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 51 | 1.39 | -0.02 | 0.03 | 0.00 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.35 | 0.10 | % | 10 | 0 | 0.84 | -0.05 | 0.05 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST | |
| 9.50 | 0.00 | 0.20 | 0.20 | % | 1 | 0 | 0.67 | -0.09 | 0.06 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST | |
| 10.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.13 | 0.08 | -0.01 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.18 | 0.10 | -0.01 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.50 | 0.45 | % | 5 | 0 | 0.49 | -0.24 | 0.11 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST | |
| 11.50 | 0.45 | 2.30 | % | 0 | 0 | 1.13 | -0.31 | 0.13 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 12.00 | 0.65 | 0.90 | 0.85 | % | 125 | 0 | 0.60 | -0.38 | 0.14 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST | |
| 12.50 | 1.00 | 1.35 | 1.15 | % | 1 | 0 | 0.71 | -0.45 | 0.15 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST | |
| 13.00 | 1.25 | 1.55 | % | 0 | 0 | 0.66 | -0.52 | 0.15 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 13.50 | 1.60 | 2.30 | % | 0 | 0 | 0.80 | -0.59 | 0.14 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 14.00 | 1.05 | 3.20 | 2.65 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.65 | 0.13 | -0.01 | 5/8/2025 | 5/13/2025 3:59:58 PM EST |
| 14.50 | 2.35 | 3.40 | % | 0 | 0 | 0.95 | -0.70 | 0.12 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 15.00 | 1.95 | 3.10 | % | 0 | 0 | 0.73 | -0.75 | 0.11 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 15.50 | 2.80 | 4.00 | % | 0 | 0 | 0.75 | -0.79 | 0.10 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 16.00 | 3.60 | 3.90 | % | 0 | 0 | 0.72 | -0.83 | 0.09 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 16.50 | 2.50 | 4.50 | % | 0 | 0 | 0.47 | -0.86 | 0.08 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 17.00 | 4.50 | 4.90 | % | 0 | 0 | 1.65 | -0.89 | 0.06 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 17.50 | 3.40 | 6.30 | % | 0 | 0 | 0.92 | -0.91 | 0.06 | -0.01 | 5/13/2025 3:59:58 PM EST | |||
| 18.00 | 3.90 | 7.00 | % | 0 | 0 | 1.47 | -0.93 | 0.05 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 19.00 | 5.70 | 6.90 | % | 0 | 0 | 0.66 | -0.95 | 0.03 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 20.00 | 7.40 | 7.80 | % | 0 | 0 | 1.04 | -0.98 | 0.02 | 0.00 | 5/13/2025 3:59:58 PM EST |