Options Chain for ROCKET COS INC COM CL A (RKT) - $12.68 as of 5/27/2025 2:21:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.60 | 8.00 | % | 0 | 0 | 8.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 6.00 | 6.80 | 7.20 | % | 0 | 0 | 8.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 6.50 | 5.10 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 7.00 | 4.00 | 6.00 | % | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 7.50 | 5.30 | 5.60 | 5.10 | -0.16 | -3.05% | 3 | 3 | 5.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 8.00 | 4.80 | 5.10 | 4.80 | 0.00 | 0.00% | 0 | 2 | 3.98 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 1:58:59 PM EST |
| 8.50 | 4.30 | 4.80 | % | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 9.00 | 3.80 | 4.00 | 3.10 | 0.00 | 0.00% | 0 | 149 | 3.18 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 9.50 | 3.30 | 3.70 | 4.30 | 0.00 | 0.00% | 0 | 2 | 2.80 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:59 PM EST |
| 10.00 | 2.80 | 3.00 | 2.42 | 0.00 | 0.00% | 0 | 6 | 2.85 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 10.50 | 2.30 | 2.60 | 2.45 | +0.35 | +16.67% | 1 | 2 | 2.46 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 11.00 | 1.80 | 2.10 | 1.62 | 0.00 | 0.00% | 0 | 83 | 1.55 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 11.50 | 1.30 | 1.65 | 1.02 | 0.00 | 0.00% | 0 | 113 | 1.02 | 1.00 | 0.07 | 0.00 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 12.00 | 0.85 | 1.05 | 0.90 | +0.10 | +12.50% | 109 | 428 | 0.89 | 0.93 | 0.26 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 12.50 | 0.50 | 0.60 | 0.50 | +0.06 | +13.64% | 95 | 872 | 0.46 | 0.74 | 0.55 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 13.00 | 0.25 | 0.30 | 0.25 | +0.10 | +66.67% | 315 | 2,481 | 0.49 | 0.43 | 0.61 | -0.04 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 13.50 | 0.05 | 0.10 | 0.05 | -0.02 | -28.58% | 28 | 309 | 0.59 | 0.19 | 0.38 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 14.00 | 0.00 | 0.05 | 0.04 | +0.02 | +100.00% | 33 | 6,393 | 0.77 | 0.07 | 0.17 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 14.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 99 | 0.98 | 0.02 | 0.05 | 0.00 | 5/19/2025 | 5/27/2025 1:58:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 268 | 1.18 | 0.00 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 1:58:59 PM EST |
| 15.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 32 | 3.44 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:58:59 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 45 | 1.53 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:59 PM EST |
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 3 | 4.15 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 5.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 5.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 6.00 | 0.00 | 0.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 6.50 | 0.00 | 0.60 | % | 0 | 0 | 7.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 7.00 | 0.00 | 0.40 | % | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 7.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 6.60 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 1:58:59 PM EST |
| 8.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 20 | 6.01 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 1:58:59 PM EST |
| 9.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 5.46 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/27/2025 1:58:59 PM EST |
| 9.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 100 | 4.92 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:58:59 PM EST |
| 10.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 115 | 4.41 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:59 PM EST |
| 10.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 278 | 3.91 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:58:59 PM EST |
| 11.00 | 0.00 | 0.05 | 0.04 | +0.03 | +300.00% | 3 | 347 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 11.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5,097 | 0.93 | 0.00 | 0.07 | 0.00 | 5/23/2025 | 5/27/2025 1:58:59 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | -0.08 | -61.54% | 348 | 693 | 0.76 | -0.07 | 0.26 | -0.01 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 12.50 | 0.00 | 0.15 | 0.10 | -0.16 | -61.54% | 342 | 861 | 0.58 | -0.26 | 0.55 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 13.00 | 0.25 | 0.35 | 0.30 | -0.20 | -40.00% | 20 | 221 | 0.59 | -0.57 | 0.61 | -0.04 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 13.50 | 0.60 | 0.75 | 0.94 | -0.09 | -8.74% | 250 | 36 | 0.77 | -0.81 | 0.38 | -0.03 | 5/27/2025 | 5/27/2025 1:58:59 PM EST |
| 14.00 | 1.05 | 1.20 | 0.96 | 0.00 | 0.00% | 0 | 90 | 0.88 | -0.93 | 0.17 | -0.01 | 5/16/2025 | 5/27/2025 1:58:59 PM EST |
| 14.50 | 1.50 | 1.65 | % | 0 | 0 | 2.00 | -0.98 | 0.05 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 15.00 | 1.95 | 2.20 | % | 0 | 0 | 6.15 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 15.50 | 2.40 | 2.70 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 16.00 | 2.95 | 3.20 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 16.50 | 3.40 | 3.70 | 4.32 | 0.00 | 0.00% | 0 | 1 | 2.11 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 1:58:59 PM EST |
| 17.00 | 3.90 | 4.20 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 17.50 | 4.40 | 5.00 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 18.00 | 4.90 | 5.20 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 18.50 | 5.40 | 5.80 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 19.00 | 5.90 | 6.20 | % | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 19.50 | 6.40 | 6.80 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 20.00 | 6.80 | 7.20 | % | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 20.50 | 7.40 | 8.20 | % | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 21.00 | 7.90 | 8.30 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 21.50 | 8.40 | 8.90 | % | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 22.00 | 8.90 | 9.30 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 22.50 | 9.40 | 9.80 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 23.00 | 9.90 | 10.30 | % | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 23.50 | 10.30 | 12.60 | % | 0 | 0 | 8.49 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 24.00 | 10.90 | 11.30 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 24.50 | 11.40 | 11.70 | % | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:59 PM EST | |||
| 25.00 | 11.90 | 12.30 | 12.82 | 0.00 | 0.00% | 0 | 1 | 4.31 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 1:58:59 PM EST |