Options Chain for ROCKET COS INC COM CL A (RKT) - $12.44 as of 4/29/2024 4:51:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.80 | 10.00 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 5.00 | 7.30 | 7.50 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 6.00 | 6.30 | 6.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 7.00 | 5.30 | 6.70 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 7.50 | 4.80 | 5.10 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 8.00 | 4.30 | 4.60 | % | 0 | 0 | 1.19 | 0.99 | 0.01 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 8.50 | 3.80 | 4.00 | % | 0 | 0 | 1.06 | 0.99 | 0.02 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 9.00 | 3.30 | 3.60 | % | 0 | 0 | 0.93 | 0.96 | 0.03 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 9.50 | 2.90 | 3.10 | 2.95 | +0.74 | +33.49% | 1 | 1 | 0.61 | 0.94 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 10.00 | 2.45 | 2.60 | 2.50 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.90 | 0.08 | -0.01 | 4/26/2024 | 4/29/2024 2:58:52 PM EST |
| 10.50 | 1.80 | 2.20 | % | 0 | 0 | 0.61 | 0.85 | 0.10 | -0.01 | 4/29/2024 2:58:52 PM EST | |||
| 11.00 | 1.05 | 1.80 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.78 | 0.13 | -0.01 | 4/25/2024 | 4/29/2024 2:58:52 PM EST |
| 11.50 | 1.25 | 1.45 | 1.40 | 0.00 | 0.00% | 0 | 22 | 0.59 | 0.71 | 0.16 | -0.01 | 4/23/2024 | 4/29/2024 2:58:52 PM EST |
| 12.00 | 1.05 | 1.10 | 0.99 | 0.00 | 0.00% | 0 | 7 | 0.59 | 0.62 | 0.18 | -0.01 | 4/25/2024 | 4/29/2024 2:58:52 PM EST |
| 12.50 | 0.75 | 0.85 | 0.95 | 0.00 | 0.00% | 0 | 7 | 0.59 | 0.53 | 0.19 | -0.01 | 4/24/2024 | 4/29/2024 2:58:52 PM EST |
| 13.00 | 0.55 | 0.65 | 0.65 | 0.00 | 0.00% | 0 | 26 | 0.58 | 0.44 | 0.19 | -0.01 | 4/26/2024 | 4/29/2024 2:58:52 PM EST |
| 13.50 | 0.40 | 0.50 | 0.45 | +0.05 | +12.50% | 1 | 3 | 0.57 | 0.35 | 0.17 | -0.01 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 14.00 | 0.30 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 24 | 0.59 | 0.28 | 0.16 | -0.01 | 4/26/2024 | 4/29/2024 2:58:52 PM EST |
| 14.50 | 0.20 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.59 | 0.22 | 0.14 | -0.01 | 4/22/2024 | 4/29/2024 2:58:52 PM EST |
| 15.00 | 0.15 | 0.20 | 0.17 | +0.02 | +13.34% | 2 | 20 | 0.59 | 0.17 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 15.50 | 0.10 | 0.20 | % | 0 | 0 | 0.62 | 0.13 | 0.09 | -0.01 | 4/29/2024 2:58:52 PM EST | |||
| 16.00 | 0.05 | 0.15 | % | 0 | 0 | 0.61 | 0.10 | 0.08 | -0.01 | 4/29/2024 2:58:52 PM EST | |||
| 16.50 | 0.05 | 0.10 | 0.07 | % | 11 | 0 | 0.62 | 0.07 | 0.06 | 0.00 | 4/29/2024 | 4/29/2024 2:58:52 PM EST | |
| 17.00 | 0.00 | 0.10 | % | 0 | 0 | 0.72 | 0.05 | 0.05 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 0.77 | 0.04 | 0.04 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 0.82 | 0.03 | 0.03 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.01 | 0.01 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.72 | 0.00 | 0.01 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 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 | 1.75 | % | 0 | 0 | 5.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | -0.01 | 0.01 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 8.50 | 0.00 | 2.00 | % | 0 | 0 | 1.80 | -0.01 | 0.02 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.04 | 0.03 | 0.00 | 4/22/2024 | 4/29/2024 2:58:52 PM EST |
| 9.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.06 | 0.05 | -0.01 | 4/26/2024 | 4/29/2024 2:58:52 PM EST |
| 10.00 | 0.10 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.63 | -0.10 | 0.08 | -0.01 | 4/23/2024 | 4/29/2024 2:58:52 PM EST |
| 10.50 | 0.15 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.15 | 0.10 | -0.01 | 4/18/2024 | 4/29/2024 2:58:52 PM EST |
| 11.00 | 0.25 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.22 | 0.13 | -0.01 | 4/26/2024 | 4/29/2024 2:58:52 PM EST |
| 11.50 | 0.40 | 0.50 | 0.45 | +0.05 | +12.50% | 2 | 14 | 0.60 | -0.29 | 0.16 | -0.01 | 4/29/2024 | 4/29/2024 2:58:52 PM EST |
| 12.00 | 0.60 | 0.70 | 0.59 | 0.00 | 0.00% | 0 | 9 | 0.60 | -0.38 | 0.18 | -0.01 | 4/26/2024 | 4/29/2024 2:58:52 PM EST |
| 12.50 | 0.85 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.47 | 0.19 | -0.01 | 4/26/2024 | 4/29/2024 2:58:52 PM EST |
| 13.00 | 1.15 | 1.25 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.56 | 0.19 | -0.01 | 4/25/2024 | 4/29/2024 2:58:52 PM EST |
| 13.50 | 1.50 | 1.60 | % | 0 | 0 | 0.58 | -0.65 | 0.17 | -0.01 | 4/29/2024 2:58:52 PM EST | |||
| 14.00 | 1.85 | 2.00 | % | 0 | 0 | 0.60 | -0.72 | 0.16 | -0.01 | 4/29/2024 2:58:52 PM EST | |||
| 14.50 | 2.25 | 2.40 | % | 0 | 0 | 0.57 | -0.78 | 0.14 | -0.01 | 4/29/2024 2:58:52 PM EST | |||
| 15.00 | 2.65 | 3.40 | % | 0 | 0 | 0.58 | -0.83 | 0.11 | -0.01 | 4/29/2024 2:58:52 PM EST | |||
| 15.50 | 3.10 | 3.30 | % | 0 | 0 | 0.73 | -0.87 | 0.09 | -0.01 | 4/29/2024 2:58:52 PM EST | |||
| 16.00 | 3.60 | 3.80 | % | 0 | 0 | 0.67 | -0.90 | 0.08 | -0.01 | 4/29/2024 2:58:52 PM EST | |||
| 16.50 | 4.00 | 4.80 | % | 0 | 0 | 0.73 | -0.93 | 0.06 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 17.00 | 4.50 | 6.70 | % | 0 | 0 | 0.78 | -0.95 | 0.05 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 17.50 | 5.00 | 5.20 | % | 0 | 0 | 0.84 | -0.96 | 0.04 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 18.00 | 5.50 | 5.70 | % | 0 | 0 | 0.89 | -0.97 | 0.03 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 19.00 | 6.50 | 6.70 | % | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 20.00 | 7.60 | 7.70 | % | 0 | 0 | 1.07 | -1.00 | 0.01 | 0.00 | 4/29/2024 2:58:52 PM EST | |||
| 22.50 | 10.00 | 10.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/29/2024 2:58:52 PM EST |