Options Chain for ROCKET COS INC COM CL A (RKT) - $12.20 as of 4/26/2024 3:42:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.80 | 10.40 | % | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 4.00 | 7.00 | 8.50 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 5.00 | 5.80 | 7.50 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 6.00 | 5.00 | 6.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 6.50 | 4.40 | 6.00 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 7.00 | 4.00 | 5.50 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 7.50 | 4.10 | 5.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 8.00 | 2.85 | 4.50 | 3.80 | 0.00 | 0.00% | 0 | 10 | 1.33 | 1.00 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 8.50 | 3.80 | 4.00 | % | 0 | 0 | 3.33 | 0.99 | 0.02 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 9.00 | 3.30 | 5.50 | % | 0 | 0 | 1.03 | 0.97 | 0.03 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 9.50 | 2.75 | 3.00 | % | 0 | 0 | 0.89 | 0.94 | 0.05 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 10.00 | 2.05 | 3.80 | 2.65 | -0.17 | -6.03% | 1 | 29 | 0.69 | 0.89 | 0.08 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 10.50 | 1.95 | 2.10 | % | 0 | 0 | 0.69 | 0.84 | 0.11 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 11.00 | 1.55 | 1.65 | 1.80 | +0.10 | +5.89% | 1 | 277 | 0.68 | 0.77 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 11.50 | 1.20 | 1.30 | 1.32 | 0.00 | 0.00% | 0 | 16 | 0.67 | 0.69 | 0.17 | -0.02 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 12.00 | 0.90 | 1.00 | 1.09 | +0.09 | +9.00% | 10 | 564 | 0.66 | 0.60 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 12.50 | 0.65 | 0.70 | 0.69 | +0.12 | +21.06% | 72 | 38 | 0.64 | 0.50 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 13.00 | 0.45 | 0.55 | 0.55 | +0.10 | +22.23% | 185 | 1,069 | 0.65 | 0.40 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 13.50 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 20 | 63 | 0.65 | 0.31 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 14.00 | 0.20 | 0.30 | 0.26 | +0.06 | +30.00% | 22 | 452 | 0.66 | 0.24 | 0.16 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 14.50 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 1 | 25 | 0.64 | 0.18 | 0.13 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 15.00 | 0.10 | 0.15 | 0.10 | +0.05 | +100.00% | 16 | 1,645 | 0.68 | 0.14 | 0.11 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 15.50 | 0.05 | 0.10 | % | 0 | 0 | 0.66 | 0.10 | 0.09 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 16.00 | 0.05 | 0.10 | 0.07 | -0.01 | -12.50% | 22 | 895 | 0.73 | 0.07 | 0.07 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.04 | 0.05 | 0.00 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 223 | 0.90 | 0.04 | 0.04 | 0.00 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.02 | 0.02 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 121 | 1.43 | 0.01 | 0.02 | 0.00 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 19.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 252 | 2.02 | 0.00 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 244 | 1.23 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 5.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:58 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.44 | 0.00 | 0.01 | 0.00 | 4/12/2024 | 4/26/2024 3:59:58 PM EST |
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | -0.01 | 0.02 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.37 | -0.03 | 0.03 | 0.00 | 4/22/2024 | 4/26/2024 3:59:58 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.06 | 0.05 | -0.01 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 10.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,840 | 0.65 | -0.11 | 0.08 | -0.01 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 10.50 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.16 | 0.11 | -0.01 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 11.00 | 0.20 | 0.25 | 0.20 | -0.15 | -42.86% | 4 | 232 | 0.63 | -0.23 | 0.14 | -0.01 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 11.50 | 0.35 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 21 | 0.63 | -0.31 | 0.17 | -0.02 | 4/25/2024 | 4/26/2024 3:59:58 PM EST |
| 12.00 | 0.55 | 0.60 | 0.55 | -0.05 | -8.34% | 42 | 7,509 | 0.61 | -0.40 | 0.19 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 12.50 | 0.75 | 0.85 | 0.73 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.50 | 0.20 | -0.02 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 13.00 | 1.05 | 1.15 | 1.02 | +0.09 | +9.68% | 6 | 532 | 0.60 | -0.60 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:58 PM EST |
| 13.50 | 1.40 | 2.65 | % | 0 | 0 | 0.55 | -0.69 | 0.18 | -0.02 | 4/26/2024 3:59:58 PM EST | |||
| 14.00 | 1.80 | 1.90 | 1.63 | 0.00 | 0.00% | 0 | 802 | 0.59 | -0.76 | 0.16 | -0.01 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 14.50 | 2.20 | 2.35 | 2.13 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.82 | 0.13 | -0.01 | 4/24/2024 | 4/26/2024 3:59:58 PM EST |
| 15.00 | 2.70 | 2.80 | 2.40 | 0.00 | 0.00% | 0 | 617 | 0.61 | -0.86 | 0.11 | -0.01 | 4/23/2024 | 4/26/2024 3:59:58 PM EST |
| 15.50 | 1.95 | 5.20 | % | 0 | 0 | 0.85 | -0.90 | 0.09 | -0.01 | 4/26/2024 3:59:58 PM EST | |||
| 16.00 | 3.60 | 3.80 | 4.25 | 0.00 | 0.00% | 0 | 116 | 0.76 | -0.93 | 0.07 | -0.01 | 4/15/2024 | 4/26/2024 3:59:58 PM EST |
| 16.50 | 4.10 | 4.90 | % | 0 | 0 | 2.40 | -0.96 | 0.05 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 17.00 | 3.00 | 4.80 | 3.05 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.96 | 0.04 | 0.00 | 4/9/2024 | 4/26/2024 3:59:58 PM EST |
| 17.50 | 5.10 | 5.70 | % | 0 | 0 | 0.95 | -0.98 | 0.02 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 18.00 | 5.60 | 6.60 | 4.70 | 0.00 | 0.00% | 0 | 0 | 2.30 | -0.99 | 0.02 | 0.00 | 4/2/2024 | 4/26/2024 3:59:58 PM EST |
| 19.00 | 5.10 | 8.20 | % | 0 | 0 | 2.45 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 20.00 | 6.00 | 7.80 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 21.00 | 7.10 | 8.80 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST | |||
| 25.00 | 12.60 | 12.80 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:58 PM EST |