Options Chain for ROCKET COS INC COM CL A (RKT) - $12.75 as of 5/30/2025 9:42:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.60 | 9.70 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 6.00 | 5.60 | 6.90 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 7.00 | 5.10 | 7.20 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 7.50 | 5.00 | 6.10 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 8.00 | 3.70 | 6.50 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 8.50 | 2.50 | 4.60 | % | 0 | 0 | 2.36 | 1.00 | 0.02 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 9.00 | 3.40 | 4.20 | % | 0 | 0 | 2.74 | 0.96 | 0.05 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 9.50 | 1.85 | 4.30 | % | 0 | 0 | 1.74 | 0.92 | 0.07 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 10.00 | 1.25 | 4.40 | % | 0 | 0 | 1.42 | 0.86 | 0.08 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 10.50 | 1.25 | 3.90 | % | 0 | 0 | 1.20 | 0.81 | 0.09 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 11.00 | 1.45 | 3.30 | % | 0 | 0 | 1.39 | 0.76 | 0.11 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 11.50 | 1.15 | 2.40 | % | 0 | 0 | 0.84 | 0.69 | 0.12 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 12.00 | 1.15 | 2.55 | % | 0 | 0 | 0.96 | 0.63 | 0.13 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 12.50 | 0.90 | 1.05 | % | 0 | 0 | 0.55 | 0.56 | 0.13 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 13.00 | 0.65 | 1.05 | % | 0 | 0 | 0.62 | 0.49 | 0.13 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 13.50 | 0.50 | 0.70 | % | 0 | 0 | 0.56 | 0.43 | 0.13 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 14.00 | 0.35 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.62 | 0.37 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 14.50 | 0.25 | 0.40 | % | 0 | 0 | 0.55 | 0.33 | 0.11 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 15.00 | 0.20 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 40 | 0.58 | 0.28 | 0.11 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 15.50 | 0.00 | 2.20 | 0.27 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.24 | 0.10 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 16.00 | 0.10 | 0.25 | % | 0 | 0 | 0.60 | 0.20 | 0.09 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 16.50 | 0.00 | 0.85 | % | 0 | 0 | 0.82 | 0.17 | 0.08 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.35 | % | 0 | 0 | 1.46 | 0.13 | 0.07 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 1.65 | % | 0 | 0 | 1.86 | 0.11 | 0.06 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 2.20 | % | 0 | 0 | 2.19 | 0.09 | 0.05 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 2.15 | % | 0 | 0 | 2.27 | 0.06 | 0.04 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 2.37 | 0.04 | 0.03 | 0.00 | 5/30/2025 3:59:53 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 | 5.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 2.15 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 2.15 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 2.15 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 8.50 | 0.00 | 2.15 | % | 0 | 0 | 2.85 | 0.00 | 0.02 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 2.15 | % | 0 | 0 | 2.63 | -0.04 | 0.05 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 9.50 | 0.00 | 2.20 | % | 0 | 0 | 2.45 | -0.08 | 0.07 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 10.00 | 0.05 | 0.85 | % | 0 | 0 | 0.90 | -0.14 | 0.08 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 10.50 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.19 | 0.09 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 11.00 | 0.20 | 2.35 | % | 0 | 0 | 1.27 | -0.24 | 0.11 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 11.50 | 0.35 | 1.30 | % | 0 | 0 | 0.80 | -0.31 | 0.12 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 12.00 | 0.50 | 0.70 | % | 0 | 0 | 0.53 | -0.37 | 0.13 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 12.50 | 0.75 | 2.05 | % | 0 | 0 | 0.85 | -0.44 | 0.13 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 13.00 | 0.50 | 2.25 | 1.07 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.51 | 0.13 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 13.50 | 1.35 | 1.75 | % | 0 | 0 | 0.61 | -0.57 | 0.13 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 14.00 | 1.70 | 3.60 | % | 0 | 0 | 1.07 | -0.63 | 0.12 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 14.50 | 1.90 | 2.80 | % | 0 | 0 | 0.61 | -0.67 | 0.11 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 15.00 | 2.50 | 3.10 | % | 0 | 0 | 1.25 | -0.72 | 0.11 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 15.50 | 2.50 | 4.60 | % | 0 | 0 | 1.15 | -0.76 | 0.10 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 16.00 | 3.00 | 4.20 | % | 0 | 0 | 1.09 | -0.80 | 0.09 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 16.50 | 2.80 | 4.70 | % | 0 | 0 | 1.16 | -0.83 | 0.08 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 17.00 | 4.30 | 5.00 | % | 0 | 0 | 1.35 | -0.87 | 0.07 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 17.50 | 4.40 | 5.70 | % | 0 | 0 | 1.21 | -0.89 | 0.06 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 18.00 | 5.20 | 5.60 | % | 0 | 0 | 1.78 | -0.91 | 0.05 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 19.00 | 5.80 | 6.60 | % | 0 | 0 | 1.13 | -0.94 | 0.04 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 20.00 | 7.20 | 7.80 | % | 0 | 0 | 1.13 | -0.96 | 0.03 | 0.00 | 5/30/2025 3:59:53 PM EST |