Options Chain for ROCKET COS INC COM CL A (RKT) - $13.68 as of 11/20/2024 8:39:28 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
5.00 | 7.90 | 10.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
7.50 | 5.40 | 8.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
8.00 | 5.00 | 7.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
8.50 | 3.20 | 7.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
9.00 | 2.70 | 6.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
9.50 | 2.80 | 6.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
10.00 | 2.40 | 5.00 | 3.60 | 0.00 | 0.00% | 0 | 10 | 8.22 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
10.50 | 1.75 | 5.00 | % | 0 | 0 | 9.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
11.00 | 1.60 | 2.85 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
11.50 | 1.10 | 2.35 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
12.00 | 1.20 | 1.85 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
12.50 | 1.15 | 1.35 | % | 0 | 0 | 1.22 | 1.00 | 0.01 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
13.00 | 0.65 | 0.80 | 1.21 | 0.00 | 0.00% | 0 | 15 | 0.84 | 0.90 | 0.37 | -0.02 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
13.50 | 0.25 | 0.45 | 0.35 | -0.05 | -12.50% | 5 | 121 | 0.55 | 0.62 | 0.72 | -0.05 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
14.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 26 | 500 | 0.58 | 0.26 | 0.61 | -0.04 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
14.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 3 | 163 | 0.73 | 0.06 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
15.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 4 | 231 | 1.00 | 0.01 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
15.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 280 | 1.24 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
16.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,860 | 1.46 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
16.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 121 | 1.67 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
17.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 124 | 1.87 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
17.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 66 | 2.40 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
18.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 367 | 2.23 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
18.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 79 | 2.40 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
19.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 415 | 2.56 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
19.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 47 | 5.68 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
20.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 286 | 2.87 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
20.50 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 22 | 3.45 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:05 PM EST |
21.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 6 | 6.30 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
21.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 3 | 6.49 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:05 PM EST |
22.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.42 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:05 PM EST |
22.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 6.86 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:05 PM EST |
23.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 7.03 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 4:00:05 PM EST |
23.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 28 | 3.79 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
24.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 4:00:05 PM EST |
24.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
25.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 4:00:05 PM EST |
25.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
26.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
27.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
28.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
29.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
30.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
31.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
32.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
35.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:05 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 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
8.00 | 0.00 | 0.75 | % | 0 | 0 | 8.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
8.50 | 0.00 | 0.75 | % | 0 | 0 | 7.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
9.00 | 0.00 | 0.75 | % | 0 | 0 | 7.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
9.50 | 0.00 | 0.75 | % | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 6.06 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:05 PM EST |
10.50 | 0.00 | 0.75 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
11.00 | 0.00 | 2.15 | % | 0 | 0 | 9.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
11.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
12.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 49 | 3.76 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
12.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 20 | 1.20 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
13.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 1 | 295 | 0.82 | -0.10 | 0.37 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
13.50 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 44 | 191 | 0.53 | -0.38 | 0.72 | -0.05 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
14.00 | 0.35 | 0.80 | 0.76 | +0.41 | +117.15% | 3 | 116 | 1.00 | -0.74 | 0.61 | -0.04 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
14.50 | 0.80 | 1.15 | 0.66 | 0.00 | 0.00% | 0 | 94 | 0.90 | -0.94 | 0.23 | -0.01 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
15.00 | 1.25 | 2.05 | 1.30 | -0.04 | -2.99% | 1 | 294 | 1.19 | -0.99 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
15.50 | 1.70 | 2.90 | 1.90 | +0.60 | +46.16% | 2 | 21 | 1.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
16.00 | 2.15 | 2.40 | 1.91 | 0.00 | 0.00% | 0 | 19 | 1.40 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
16.50 | 2.70 | 2.90 | 2.65 | 0.00 | 0.00% | 0 | 6 | 1.93 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
17.00 | 3.20 | 3.40 | 1.55 | 0.00 | 0.00% | 0 | 14 | 2.41 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:05 PM EST |
17.50 | 3.70 | 3.90 | 3.90 | +0.80 | +25.81% | 2 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
18.00 | 4.20 | 4.40 | 3.90 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
18.50 | 4.70 | 4.90 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
19.00 | 5.20 | 5.40 | 3.06 | 0.00 | 0.00% | 0 | 6 | 2.49 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:05 PM EST |
19.50 | 5.70 | 5.90 | 3.67 | 0.00 | 0.00% | 0 | 1 | 3.39 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:05 PM EST |
20.00 | 6.20 | 6.40 | 3.54 | 0.00 | 0.00% | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 4:00:05 PM EST |
20.50 | 6.70 | 9.10 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
21.00 | 7.20 | 8.90 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
21.50 | 7.70 | 10.20 | % | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
22.00 | 8.20 | 10.40 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
22.50 | 8.70 | 11.30 | % | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
23.00 | 9.20 | 9.40 | % | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
23.50 | 9.70 | 12.20 | % | 0 | 0 | 7.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
24.00 | 10.20 | 10.40 | 8.20 | 0.00 | 0.00% | 0 | 1 | 3.83 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:05 PM EST |
24.50 | 10.70 | 12.90 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
25.00 | 11.20 | 13.30 | 11.30 | 0.00 | 0.00% | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
25.50 | 11.70 | 14.20 | % | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
26.00 | 12.20 | 14.40 | % | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
26.50 | 12.70 | 13.00 | % | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
27.00 | 13.20 | 15.20 | % | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
27.50 | 13.70 | 15.90 | % | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
28.00 | 14.20 | 16.40 | % | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
28.50 | 14.70 | 15.00 | % | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
29.00 | 15.20 | 17.40 | % | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
29.50 | 15.70 | 15.90 | % | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
30.00 | 16.20 | 16.40 | % | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
30.50 | 16.70 | 16.90 | % | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
31.00 | 17.20 | 19.40 | % | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
31.50 | 17.70 | 19.90 | % | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
32.00 | 18.20 | 20.20 | % | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
35.00 | 21.20 | 23.60 | % | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |