Options Chain for ROCKET COS INC COM CL A (RKT) - $12.44 as of 4/29/2024 9:12:49 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.90 | 10.10 | % | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 5.00 | 7.40 | 7.50 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 6.00 | 6.40 | 6.60 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 6.50 | 5.90 | 6.10 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 7.00 | 5.40 | 5.80 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 7.50 | 4.90 | 5.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 8.00 | 4.40 | 4.60 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 8.50 | 3.90 | 4.10 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 9.00 | 3.40 | 3.60 | % | 0 | 0 | 1.22 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 9.50 | 2.95 | 3.20 | % | 0 | 0 | 1.29 | 0.97 | 0.03 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 10.00 | 2.50 | 2.65 | % | 0 | 0 | 0.89 | 0.94 | 0.06 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 10.50 | 2.00 | 2.15 | % | 0 | 0 | 0.84 | 0.89 | 0.10 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 11.00 | 1.60 | 1.70 | 2.35 | 0.00 | 0.00% | 0 | 2 | 0.73 | 0.82 | 0.15 | -0.02 | 4/8/2024 | 4/26/2024 3:59:58 PM EST |
| 11.50 | 0.75 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.72 | 0.19 | -0.02 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 12.00 | 0.90 | 1.00 | 0.70 | 0.00 | 0.00% | 0 | 64 | 0.69 | 0.61 | 0.23 | -0.02 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 12.50 | 0.60 | 0.70 | 0.70 | 0.00 | 0.00% | 5 | 47 | 0.69 | 0.49 | 0.24 | -0.02 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 13.00 | 0.40 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 62 | 0.68 | 0.38 | 0.23 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 13.50 | 0.30 | 0.35 | 0.30 | 0.00 | 0.00% | 1 | 98 | 0.70 | 0.28 | 0.20 | -0.02 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 14.00 | 0.20 | 0.25 | 0.20 | -0.01 | -4.77% | 5 | 119 | 0.70 | 0.20 | 0.17 | -0.02 | 4/29/2024 | 4/26/2024 3:59:58 PM EST |
| 14.50 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 23 | 0.73 | 0.14 | 0.13 | -0.01 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 15.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 74 | 0.72 | 0.09 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 15.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.86 | 0.06 | 0.07 | -0.01 | 4/15/2024 | 4/26/2024 3:59:58 PM EST |
| 16.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 37 | 0.94 | 0.04 | 0.05 | -0.01 | 4/9/2024 | 4/26/2024 3:59:58 PM EST |
| 16.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.03 | 0.02 | 0.03 | 0.00 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 17.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 9 | 2.10 | 0.01 | 0.02 | 0.00 | 4/9/2024 | 4/26/2024 3:59:58 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.19 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.45 | -0.01 | 0.01 | 0.00 | 4/15/2024 | 4/26/2024 3:59:58 PM EST |
| 9.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.05 | -0.03 | 0.03 | 0.00 | 4/19/2024 | 4/26/2024 3:59:58 PM EST |
| 10.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.89 | -0.06 | 0.06 | -0.01 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 10.50 | 0.05 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.11 | 0.10 | -0.01 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 11.00 | 0.15 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 41 | 0.70 | -0.18 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 11.50 | 0.25 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 27 | 0.68 | -0.28 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 12.00 | 0.40 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 22 | 0.70 | -0.39 | 0.23 | -0.02 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 12.50 | 0.65 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 25 | 0.67 | -0.51 | 0.24 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 13.00 | 0.95 | 1.00 | 1.05 | 0.00 | 0.00% | 0 | 27 | 0.69 | -0.62 | 0.23 | -0.02 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 13.50 | 1.25 | 1.35 | % | 0 | 0 | 0.64 | -0.72 | 0.20 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 14.00 | 1.65 | 1.75 | 2.35 | 0.00 | 0.00% | 0 | 1 | 0.92 | -0.80 | 0.17 | -0.02 | 4/18/2024 | 4/26/2024 3:59:58 PM EST |
| 14.50 | 2.05 | 2.20 | % | 0 | 0 | 0.77 | -0.86 | 0.13 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 15.00 | 2.50 | 2.65 | % | 0 | 0 | 1.36 | -0.91 | 0.10 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 15.50 | 2.95 | 3.20 | % | 0 | 0 | 0.87 | -0.94 | 0.07 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 16.00 | 3.50 | 3.60 | % | 0 | 0 | 0.96 | -0.96 | 0.05 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 16.50 | 3.90 | 4.10 | % | 0 | 0 | 1.04 | -0.98 | 0.03 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 17.00 | 4.50 | 4.60 | % | 0 | 0 | 2.17 | -0.99 | 0.02 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 17.50 | 5.00 | 5.10 | % | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 18.00 | 5.40 | 5.60 | % | 0 | 0 | 1.27 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 18.50 | 6.00 | 6.10 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 19.00 | 6.40 | 6.60 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 20.00 | 7.40 | 7.60 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 21.00 | 8.50 | 8.60 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 22.50 | 9.90 | 10.10 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 25.00 | 12.40 | 12.60 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |