Options Chain for ROCKET COS INC COM CL A (RKT) - $11.67 as of 4/15/2024 10:11:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.30 | 10.20 | % | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 4/15/2024 4:00:07 PM EST | |||
| 4.00 | 7.30 | 9.30 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 4/15/2024 4:00:07 PM EST | |||
| 5.00 | 6.50 | 6.80 | 6.34 | 0.00 | 0.00% | 0 | 1 | 9.87 | 1.00 | 0.00 | 0.00 | 2/26/2024 | 4/15/2024 4:00:07 PM EST |
| 6.00 | 5.60 | 5.80 | 5.55 | 0.00 | 0.00% | 0 | 1 | 5.21 | 1.00 | 0.00 | -0.01 | 2/23/2024 | 4/15/2024 4:00:07 PM EST |
| 6.50 | 5.10 | 5.30 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | -0.01 | 4/15/2024 4:00:07 PM EST | |||
| 7.00 | 4.60 | 4.80 | 5.27 | 0.00 | 0.00% | 0 | 17 | 3.60 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 4/15/2024 4:00:07 PM EST |
| 7.50 | 3.00 | 4.30 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | -0.01 | 4/15/2024 4:00:07 PM EST | |||
| 8.00 | 3.60 | 3.80 | 5.25 | 0.00 | 0.00% | 0 | 339 | 2.03 | 1.00 | 0.00 | -0.01 | 4/4/2024 | 4/15/2024 4:00:07 PM EST |
| 8.50 | 3.00 | 3.30 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 4/15/2024 4:00:07 PM EST | |||
| 9.00 | 2.60 | 2.75 | 3.60 | 0.00 | 0.00% | 0 | 168 | 3.82 | 1.00 | 0.01 | -0.01 | 4/10/2024 | 4/15/2024 4:00:07 PM EST |
| 9.50 | 0.55 | 3.40 | % | 0 | 0 | 2.92 | 0.99 | 0.03 | -0.01 | 4/15/2024 4:00:07 PM EST | |||
| 10.00 | 1.60 | 2.75 | 1.70 | -0.80 | -32.00% | 12 | 379 | 2.88 | 0.96 | 0.08 | -0.02 | 4/15/2024 | 4/15/2024 4:00:07 PM EST |
| 10.50 | 1.20 | 1.30 | 2.15 | 0.00 | 0.00% | 0 | 3 | 1.54 | 0.91 | 0.17 | -0.03 | 4/11/2024 | 4/15/2024 4:00:07 PM EST |
| 11.00 | 0.80 | 0.85 | 0.85 | -0.40 | -32.00% | 18 | 561 | 0.75 | 0.79 | 0.31 | -0.04 | 4/15/2024 | 4/15/2024 4:00:07 PM EST |
| 11.50 | 0.40 | 0.50 | 0.45 | -0.35 | -43.75% | 21 | 18 | 0.68 | 0.61 | 0.43 | -0.05 | 4/15/2024 | 4/15/2024 4:00:07 PM EST |
| 12.00 | 0.20 | 0.30 | 0.20 | -0.28 | -58.34% | 14 | 1,121 | 0.75 | 0.40 | 0.42 | -0.05 | 4/15/2024 | 4/15/2024 4:00:07 PM EST |
| 12.50 | 0.10 | 0.15 | 0.10 | -0.10 | -50.00% | 449 | 329 | 0.79 | 0.23 | 0.31 | -0.04 | 4/15/2024 | 4/15/2024 4:00:07 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | -0.12 | -80.00% | 28 | 1,990 | 0.80 | 0.12 | 0.19 | -0.03 | 4/15/2024 | 4/15/2024 4:00:07 PM EST |
| 13.50 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 3 | 847 | 1.00 | 0.06 | 0.11 | -0.02 | 4/15/2024 | 4/15/2024 4:00:07 PM EST |
| 14.00 | 0.00 | 0.05 | 0.01 | -0.03 | -75.00% | 18 | 4,734 | 1.18 | 0.03 | 0.06 | -0.01 | 4/15/2024 | 4/15/2024 4:00:07 PM EST |
| 14.50 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 1 | 664 | 1.35 | 0.01 | 0.03 | 0.00 | 4/15/2024 | 4/15/2024 4:00:07 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 5 | 2,700 | 1.51 | 0.00 | 0.01 | 0.00 | 4/15/2024 | 4/15/2024 4:00:07 PM EST |
| 15.50 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 273 | 1.66 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/15/2024 4:00:07 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 649 | 1.80 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/15/2024 4:00:07 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 289 | 1.93 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/15/2024 4:00:07 PM EST |
| 17.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 774 | 2.06 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/15/2024 4:00:07 PM EST |
| 17.50 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 5 | 2.18 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/15/2024 4:00:07 PM EST |
| 18.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 127 | 2.30 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/15/2024 4:00:07 PM EST |
| 19.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 157 | 2.53 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/15/2024 4:00:07 PM EST |
| 20.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 834 | 2.74 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/15/2024 4:00:07 PM EST |
| 21.00 | 0.00 | 0.55 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 4/15/2024 4:00:07 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 2 | 5.16 | 0.00 | 0.00 | 0.00 | 2/1/2024 | 4/15/2024 4:00:07 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 5 | 3.28 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/15/2024 4:00:07 PM EST |
| 24.00 | 0.00 | 0.05 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 4/15/2024 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 201 | 3.59 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/15/2024 4:00:07 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 99 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/15/2024 4:00:07 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 149 | 3.63 | 0.00 | 0.00 | -0.01 | 2/26/2024 | 4/15/2024 4:00:07 PM EST |
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 7.05 | 0.00 | 0.00 | -0.01 | 4/15/2024 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 60 | 2.89 | 0.00 | 0.00 | -0.01 | 2/8/2024 | 4/15/2024 4:00:07 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 5.79 | 0.00 | 0.00 | -0.01 | 4/15/2024 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 206 | 3.61 | 0.00 | 0.00 | -0.01 | 3/14/2024 | 4/15/2024 4:00:07 PM EST |
| 8.50 | 0.00 | 1.35 | % | 0 | 0 | 6.44 | 0.00 | 0.00 | -0.01 | 4/15/2024 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 176 | 1.65 | 0.00 | 0.01 | -0.01 | 4/5/2024 | 4/15/2024 4:00:07 PM EST |
| 9.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.37 | -0.01 | 0.03 | -0.01 | 3/18/2024 | 4/15/2024 4:00:07 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 308 | 531 | 1.10 | -0.04 | 0.08 | -0.02 | 4/15/2024 | 4/15/2024 4:00:07 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 3 | 0 | 1.34 | -0.09 | 0.17 | -0.03 | 4/15/2024 | 4/15/2024 4:00:07 PM EST |
| 11.00 | 0.10 | 0.15 | 0.11 | +0.05 | +83.34% | 5,316 | 368 | 0.80 | -0.21 | 0.31 | -0.04 | 4/15/2024 | 4/15/2024 4:00:07 PM EST |
| 11.50 | 0.25 | 0.30 | 0.25 | +0.15 | +150.00% | 3,840 | 465 | 0.77 | -0.39 | 0.43 | -0.05 | 4/15/2024 | 4/15/2024 4:00:07 PM EST |
| 12.00 | 0.50 | 0.60 | 0.55 | +0.30 | +120.00% | 188 | 780 | 0.79 | -0.60 | 0.42 | -0.05 | 4/15/2024 | 4/15/2024 4:00:07 PM EST |
| 12.50 | 0.85 | 1.00 | 0.89 | +0.39 | +78.00% | 54 | 922 | 0.82 | -0.77 | 0.31 | -0.04 | 4/15/2024 | 4/15/2024 4:00:07 PM EST |
| 13.00 | 1.20 | 1.50 | 1.25 | +0.30 | +31.58% | 16 | 456 | 1.61 | -0.88 | 0.19 | -0.03 | 4/15/2024 | 4/15/2024 4:00:07 PM EST |
| 13.50 | 1.80 | 1.95 | 2.35 | +0.95 | +67.86% | 11 | 169 | 1.30 | -0.94 | 0.11 | -0.02 | 4/15/2024 | 4/15/2024 4:00:07 PM EST |
| 14.00 | 2.25 | 3.30 | 2.24 | +0.38 | +20.43% | 1 | 652 | 1.51 | -0.97 | 0.06 | -0.01 | 4/15/2024 | 4/15/2024 4:00:07 PM EST |
| 14.50 | 2.75 | 2.90 | 1.85 | 0.00 | 0.00% | 0 | 81 | 1.70 | -0.99 | 0.03 | 0.00 | 4/10/2024 | 4/15/2024 4:00:07 PM EST |
| 15.00 | 3.20 | 3.50 | 1.35 | 0.00 | 0.00% | 0 | 120 | 2.08 | -1.00 | 0.01 | 0.00 | 4/1/2024 | 4/15/2024 4:00:07 PM EST |
| 15.50 | 3.00 | 5.50 | 1.26 | 0.00 | 0.00% | 0 | 13 | 3.17 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/15/2024 4:00:07 PM EST |
| 16.00 | 4.20 | 4.60 | 1.90 | 0.00 | 0.00% | 0 | 25 | 2.79 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/15/2024 4:00:07 PM EST |
| 16.50 | 4.50 | 5.80 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/15/2024 4:00:07 PM EST | |||
| 17.00 | 5.00 | 6.90 | 2.85 | 0.00 | 0.00% | 0 | 7 | 3.12 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/15/2024 4:00:07 PM EST |
| 17.50 | 5.50 | 7.30 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/15/2024 4:00:07 PM EST | |||
| 18.00 | 6.00 | 7.90 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 4/15/2024 4:00:07 PM EST | |||
| 19.00 | 5.60 | 8.90 | 6.63 | 0.00 | 0.00% | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 3/5/2024 | 4/15/2024 4:00:07 PM EST |
| 20.00 | 8.00 | 8.70 | 8.51 | 0.00 | 0.00% | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 2/8/2024 | 4/15/2024 4:00:07 PM EST |
| 21.00 | 9.00 | 9.70 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 4/15/2024 4:00:07 PM EST | |||
| 22.00 | 9.90 | 12.00 | % | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 4/15/2024 4:00:07 PM EST | |||
| 23.00 | 11.00 | 12.80 | % | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 4/15/2024 4:00:07 PM EST | |||
| 24.00 | 11.00 | 12.70 | % | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 4/15/2024 4:00:07 PM EST | |||
| 25.00 | 13.00 | 14.70 | % | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 4/15/2024 4:00:07 PM EST | |||
| 26.00 | 12.90 | 15.30 | % | 0 | 0 | 7.41 | -1.00 | 0.00 | 0.00 | 4/15/2024 4:00:07 PM EST | |||
| 27.00 | 13.90 | 16.30 | % | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 4/15/2024 4:00:07 PM EST |