Options Chain for ROCKET COS INC COM CL A (RKT) - $12.68 as of 5/27/2025 3:31:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.80 | 13.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 2.00 | 10.90 | 11.00 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 3.00 | 9.90 | 10.00 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 4.00 | 8.90 | 9.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 5.00 | 7.90 | 8.00 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 6.00 | 6.90 | 7.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 7.00 | 5.90 | 6.00 | 4.70 | 0.00 | 0.00% | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 2:58:58 PM EST |
| 8.00 | 4.90 | 5.10 | 4.70 | 0.00 | 0.00% | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 2:58:58 PM EST |
| 9.00 | 3.90 | 4.10 | 3.59 | 0.00 | 0.00% | 0 | 14 | 0.69 | 0.99 | 0.04 | 0.00 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 10.00 | 2.65 | 3.10 | 3.00 | +0.19 | +6.77% | 2 | 244 | 0.65 | 0.91 | 0.08 | 0.00 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 11.00 | 2.10 | 2.35 | 2.23 | +0.43 | +23.89% | 60 | 1,271 | 0.54 | 0.80 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 12.00 | 1.45 | 1.55 | 1.50 | +0.15 | +11.12% | 21 | 999 | 0.53 | 0.65 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 13.00 | 0.95 | 1.05 | 1.00 | +0.10 | +11.12% | 60 | 2,339 | 0.55 | 0.50 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 14.00 | 0.60 | 0.70 | 0.62 | -0.03 | -4.62% | 24 | 2,977 | 0.57 | 0.37 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 15.00 | 0.40 | 0.50 | 0.41 | +0.01 | +2.50% | 61 | 11,524 | 0.60 | 0.26 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 16.00 | 0.20 | 0.30 | 0.24 | -0.05 | -17.25% | 6 | 471 | 0.59 | 0.18 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 17.00 | 0.10 | 0.25 | 0.17 | -0.04 | -19.05% | 3 | 50 | 0.61 | 0.13 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 18.00 | 0.05 | 0.15 | 0.20 | +0.05 | +33.34% | 7 | 8,743 | 0.63 | 0.09 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 19.00 | 0.05 | 0.15 | % | 0 | 0 | 0.67 | 0.06 | 0.04 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 2,172 | 0.74 | 0.03 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 21.00 | 0.00 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 10 | 1.24 | 0.02 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 22.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 0 | 1.27 | 0.01 | 0.01 | 0.00 | 4/11/2025 | 5/27/2025 2:58:58 PM EST |
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 1.33 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 13,321 | 1.40 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 28.00 | 0.00 | 0.50 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.15 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 2.00 | 0.00 | 0.15 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 3.00 | 0.00 | 0.15 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 4.00 | 0.00 | 0.15 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 1 | 802 | 1.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 6.00 | 0.00 | 0.15 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 7.00 | 0.00 | 0.05 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:58 PM EST |
| 9.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 52 | 0.74 | -0.01 | 0.04 | 0.00 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 10.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 1 | 47 | 0.56 | -0.09 | 0.08 | 0.00 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 11.00 | 0.30 | 0.40 | 0.35 | -0.19 | -35.19% | 13 | 521 | 0.55 | -0.20 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 12.00 | 0.65 | 0.75 | 0.75 | -0.05 | -6.25% | 2 | 5,165 | 0.55 | -0.35 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 13.00 | 1.10 | 1.25 | 1.35 | +0.14 | +11.57% | 1 | 3,543 | 0.57 | -0.50 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 14.00 | 1.70 | 1.90 | 2.12 | 0.00 | 0.00% | 0 | 3,203 | 0.57 | -0.63 | 0.14 | -0.01 | 5/20/2025 | 5/27/2025 2:58:58 PM EST |
| 15.00 | 2.50 | 2.95 | 3.20 | 0.00 | 0.00% | 0 | 2,127 | 0.63 | -0.74 | 0.12 | -0.01 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 16.00 | 3.30 | 3.60 | 3.67 | +0.67 | +22.34% | 28 | 700 | 0.59 | -0.82 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 17.00 | 4.20 | 4.50 | 3.65 | 0.00 | 0.00% | 0 | 150 | 0.63 | -0.87 | 0.07 | -0.01 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 18.00 | 5.10 | 5.40 | 5.64 | +0.31 | +5.82% | 1 | 9,566 | 0.79 | -0.91 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 19.00 | 6.10 | 6.50 | 5.21 | 0.00 | 0.00% | 0 | 20 | 0.87 | -0.94 | 0.04 | 0.00 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 20.00 | 7.00 | 7.40 | % | 0 | 0 | 1.12 | -0.97 | 0.03 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 21.00 | 7.90 | 8.50 | % | 0 | 0 | 1.47 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 22.00 | 9.10 | 9.80 | % | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 23.00 | 10.00 | 10.90 | % | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 24.00 | 11.00 | 11.40 | 10.45 | 0.00 | 0.00% | 0 | 6,500 | 1.11 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 25.00 | 12.00 | 12.70 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 26.00 | 13.00 | 13.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 27.00 | 13.90 | 14.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 28.00 | 15.00 | 15.70 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 29.00 | 16.00 | 16.70 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 30.00 | 17.00 | 17.80 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST |