Options Chain for ROCKET COS INC COM CL A (RKT) - $13.03 as of 3/31/2025 2:28:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.20 | 7.70 | 8.10 | % | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 5.20 | 6.70 | 7.00 | 6.60 | % | 55 | 3 | 5.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST | |
| 6.20 | 5.70 | 6.00 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 6.70 | 5.20 | 5.50 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 7.20 | 4.80 | 5.10 | % | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 7.70 | 4.20 | 4.70 | % | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 8.20 | 3.70 | 4.10 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 8.70 | 3.20 | 3.50 | % | 0 | 3 | 2.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 9.20 | 2.70 | 3.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 9.70 | 2.15 | 2.65 | % | 0 | 0 | 1.85 | 0.99 | 0.03 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 10.20 | 1.75 | 2.05 | % | 0 | 0 | 1.69 | 0.96 | 0.09 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 10.70 | 0.00 | 1.65 | % | 0 | 0 | 1.49 | 0.89 | 0.17 | -0.02 | 3/31/2025 2:59:02 PM EST | |||
| 11.20 | 0.95 | 1.20 | 0.75 | -1.34 | -64.12% | 4 | 45 | 4.58 | 0.78 | 0.28 | -0.04 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 11.70 | 0.45 | 0.90 | 0.57 | -0.68 | -54.40% | 95 | 28 | 0.83 | 0.61 | 0.37 | -0.05 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 12.20 | 0.30 | 0.45 | 0.30 | -0.58 | -65.91% | 497 | 47 | 0.76 | 0.41 | 0.41 | -0.05 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 12.70 | 0.15 | 0.20 | 0.15 | -0.37 | -71.16% | 259 | 72 | 0.74 | 0.22 | 0.33 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 13.20 | 0.00 | 0.10 | 0.05 | -0.23 | -82.15% | 30 | 180 | 0.93 | 0.10 | 0.19 | -0.02 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 13.70 | 0.00 | 0.05 | 0.03 | -0.12 | -80.00% | 207 | 497 | 0.95 | 0.03 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 14.20 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 513 | 1.13 | 0.01 | 0.03 | 0.00 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 14.70 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 6 | 432 | 1.29 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 15.20 | 0.00 | 0.55 | 0.02 | -0.03 | -60.00% | 1 | 327 | 3.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 15.70 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 10 | 104 | 1.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 16.20 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 618 | 3.90 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 16.70 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 118 | 7.02 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:02 PM EST |
| 17.20 | 0.00 | 0.05 | % | 0 | 100 | 2.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 17.70 | 0.00 | 2.15 | % | 0 | 0 | 7.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 18.20 | 0.00 | 0.05 | % | 0 | 6 | 2.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 18.70 | 0.00 | 1.50 | % | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 19.20 | 0.00 | 2.15 | % | 0 | 0 | 7.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 19.70 | 0.00 | 2.15 | % | 0 | 0 | 8.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 20.20 | 0.00 | 2.15 | % | 0 | 0 | 8.26 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 21.20 | 0.00 | 2.15 | % | 0 | 0 | 8.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 21.70 | 0.00 | 2.15 | % | 0 | 0 | 8.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 22.20 | 0.00 | 2.15 | % | 0 | 0 | 8.82 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 23.20 | 0.00 | 1.10 | % | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 24.20 | 0.00 | 2.15 | % | 0 | 2 | 9.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 25.20 | 0.00 | 2.15 | % | 0 | 0 | 9.53 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 26.20 | 0.00 | 2.15 | % | 0 | 0 | 9.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 27.20 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 28.20 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 29.20 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.20 | 0.00 | 0.05 | % | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 5.20 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 6.20 | 0.00 | 0.05 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 6.70 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 7.20 | 0.00 | 0.05 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 7.70 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 8.20 | 0.00 | 2.15 | % | 0 | 0 | 9.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 8.70 | 0.00 | 2.15 | % | 0 | 0 | 8.50 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 9.20 | 0.00 | 2.15 | % | 0 | 0 | 7.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 9.70 | 0.00 | 0.05 | 0.03 | % | 1 | 2 | 1.36 | -0.01 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST | |
| 10.20 | 0.00 | 0.05 | 0.03 | % | 4 | 21 | 1.10 | -0.04 | 0.09 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST | |
| 10.70 | 0.05 | 0.10 | 0.07 | % | 1 | 2 | 0.94 | -0.11 | 0.17 | -0.02 | 3/31/2025 | 3/31/2025 2:59:02 PM EST | |
| 11.20 | 0.00 | 0.30 | 0.10 | % | 11 | 4 | 0.86 | -0.22 | 0.28 | -0.04 | 3/31/2025 | 3/31/2025 2:59:02 PM EST | |
| 11.70 | 0.20 | 0.25 | 0.25 | +0.23 | +1,150.00% | 347 | 70 | 0.83 | -0.39 | 0.37 | -0.05 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 12.20 | 0.40 | 0.60 | 0.45 | +0.37 | +462.50% | 65 | 632 | 0.81 | -0.59 | 0.41 | -0.05 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 12.70 | 0.70 | 1.30 | 0.71 | +0.51 | +255.00% | 374 | 592 | 0.73 | -0.78 | 0.33 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 13.20 | 0.00 | 1.25 | 1.50 | +1.05 | +233.34% | 31 | 162 | 0.93 | -0.90 | 0.19 | -0.02 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 13.70 | 1.50 | 1.75 | 1.84 | +1.09 | +145.34% | 17 | 282 | 1.45 | -0.97 | 0.08 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 14.20 | 1.95 | 2.30 | 2.20 | +0.90 | +69.24% | 30 | 124 | 1.67 | -0.99 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 14.70 | 2.45 | 2.70 | 2.75 | +1.30 | +89.66% | 1 | 77 | 1.88 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 15.20 | 3.00 | 3.30 | 1.60 | 0.00 | 0.00% | 0 | 10 | 1.90 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:59:02 PM EST |
| 15.70 | 3.50 | 3.70 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 16.20 | 3.90 | 4.30 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 16.70 | 4.50 | 4.90 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 17.20 | 5.00 | 5.40 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 17.70 | 5.40 | 5.90 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 18.20 | 6.00 | 6.40 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 18.70 | 6.50 | 6.90 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 19.20 | 6.90 | 7.40 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 19.70 | 7.40 | 7.90 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 20.20 | 7.90 | 8.30 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 21.20 | 9.00 | 9.30 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 21.70 | 9.50 | 9.70 | 8.50 | 0.00 | 0.00% | 0 | 1 | 4.07 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:02 PM EST |
| 22.20 | 9.90 | 10.30 | 8.95 | 0.00 | 0.00% | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:02 PM EST |
| 23.20 | 10.90 | 11.30 | % | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 24.20 | 12.00 | 12.40 | % | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 25.20 | 13.00 | 13.40 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 26.20 | 13.90 | 14.30 | % | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 27.20 | 15.00 | 15.30 | % | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 28.20 | 16.00 | 16.30 | % | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 29.20 | 16.90 | 17.30 | % | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |