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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.20 | 9.70 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 6.00 | 6.80 | 7.10 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 6.50 | 6.40 | 6.60 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 7.00 | 5.30 | 6.10 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 7.50 | 4.50 | 6.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 8.00 | 4.70 | 5.10 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 8.50 | 2.80 | 5.40 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 9.00 | 3.50 | 4.10 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 9.50 | 2.90 | 4.50 | % | 0 | 0 | 0.85 | 0.99 | 0.04 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 10.00 | 2.90 | 3.10 | % | 0 | 0 | 0.67 | 0.95 | 0.07 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 10.50 | 2.45 | 2.80 | % | 0 | 0 | 1.49 | 0.90 | 0.09 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 11.00 | 2.00 | 2.20 | % | 0 | 0 | 0.52 | 0.84 | 0.12 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 11.50 | 1.60 | 1.80 | % | 0 | 0 | 0.53 | 0.76 | 0.15 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 12.00 | 1.30 | 1.50 | % | 0 | 0 | 0.52 | 0.68 | 0.17 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 12.50 | 1.00 | 1.15 | 1.00 | % | 2 | 0 | 0.55 | 0.58 | 0.18 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST | |
| 13.00 | 0.75 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.50 | 0.18 | -0.01 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 13.50 | 0.60 | 0.70 | 0.60 | 0.00 | 0.00% | 2 | 16 | 0.56 | 0.41 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 14.00 | 0.40 | 0.55 | % | 0 | 0 | 0.57 | 0.34 | 0.16 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 14.50 | 0.30 | 0.45 | % | 0 | 0 | 0.58 | 0.27 | 0.14 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 15.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 51 | 2 | 0.58 | 0.22 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 15.50 | 0.15 | 0.30 | % | 0 | 0 | 0.60 | 0.17 | 0.11 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 16.00 | 0.10 | 0.25 | % | 0 | 0 | 0.61 | 0.14 | 0.09 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 16.50 | 0.05 | 0.25 | % | 0 | 0 | 0.60 | 0.11 | 0.07 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 17.00 | 0.00 | 0.20 | % | 0 | 0 | 0.75 | 0.08 | 0.06 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 0.74 | 0.06 | 0.05 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 18.00 | 0.00 | 0.15 | % | 0 | 0 | 0.79 | 0.04 | 0.04 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.02 | 0.02 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.01 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 9.50 | 0.00 | 1.00 | % | 0 | 0 | 1.64 | -0.01 | 0.04 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 10.00 | 0.05 | 0.15 | 0.10 | % | 150 | 0 | 0.60 | -0.05 | 0.07 | 0.00 | 5/27/2025 | 5/27/2025 2:58:58 PM EST | |
| 10.50 | 0.10 | 0.20 | % | 0 | 0 | 0.56 | -0.10 | 0.09 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 11.00 | 0.15 | 0.30 | % | 0 | 0 | 0.55 | -0.16 | 0.12 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 11.50 | 0.25 | 0.40 | % | 0 | 0 | 0.56 | -0.24 | 0.15 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 12.00 | 0.40 | 0.60 | % | 0 | 0 | 0.55 | -0.32 | 0.17 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 12.50 | 0.65 | 0.80 | % | 0 | 0 | 0.55 | -0.42 | 0.18 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 13.00 | 0.90 | 1.05 | % | 0 | 0 | 0.56 | -0.50 | 0.18 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 13.50 | 1.20 | 1.40 | % | 0 | 0 | 0.55 | -0.59 | 0.17 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 14.00 | 1.55 | 1.70 | % | 0 | 0 | 0.56 | -0.66 | 0.16 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 14.50 | 0.50 | 2.65 | % | 0 | 0 | 0.59 | -0.73 | 0.14 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 15.00 | 1.85 | 2.55 | % | 0 | 0 | 0.63 | -0.78 | 0.12 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 15.50 | 2.70 | 3.00 | % | 0 | 0 | 0.74 | -0.83 | 0.11 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 16.00 | 2.50 | 3.50 | % | 0 | 0 | 0.62 | -0.86 | 0.09 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 16.50 | 3.70 | 3.90 | % | 0 | 0 | 0.79 | -0.89 | 0.07 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 17.00 | 4.10 | 4.40 | % | 0 | 0 | 0.85 | -0.92 | 0.06 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 17.50 | 4.60 | 4.90 | % | 0 | 0 | 0.80 | -0.94 | 0.05 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 18.00 | 5.00 | 5.30 | % | 0 | 0 | 0.85 | -0.96 | 0.04 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 19.00 | 6.00 | 6.30 | % | 0 | 0 | 0.94 | -0.98 | 0.02 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 20.00 | 7.00 | 7.30 | % | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:58 PM EST |