Options Chain for ROCKET COS INC COM CL A (RKT) - $13.30 as of 5/6/2024 11:39:05 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.00 | 11.30 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 5.00 | 8.50 | 8.80 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 6.00 | 7.50 | 7.80 | % | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 7.00 | 6.50 | 8.30 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 7.50 | 6.00 | 7.80 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 8.00 | 5.50 | 5.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 8.50 | 5.00 | 5.50 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 9.00 | 4.50 | 6.20 | % | 0 | 0 | 1.14 | 1.00 | 0.01 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 9.50 | 4.00 | 4.30 | % | 0 | 0 | 1.91 | 0.99 | 0.01 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 10.00 | 3.50 | 3.80 | % | 0 | 0 | 0.74 | 0.97 | 0.03 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 10.50 | 3.10 | 3.30 | 2.30 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.95 | 0.04 | 0.00 | 5/1/2024 | 5/6/2024 11:58:56 AM EST |
| 11.00 | 2.65 | 3.20 | % | 0 | 0 | 0.34 | 0.92 | 0.06 | -0.01 | 5/6/2024 11:58:56 AM EST | |||
| 11.50 | 1.80 | 2.60 | % | 0 | 0 | 0.69 | 0.87 | 0.09 | -0.01 | 5/6/2024 11:58:56 AM EST | |||
| 12.00 | 1.80 | 1.95 | 1.55 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.82 | 0.12 | -0.01 | 5/3/2024 | 5/6/2024 11:58:56 AM EST |
| 12.50 | 1.45 | 1.55 | 1.16 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.75 | 0.15 | -0.01 | 5/1/2024 | 5/6/2024 11:58:56 AM EST |
| 13.00 | 1.10 | 1.25 | 1.15 | +0.10 | +9.53% | 31 | 55 | 0.53 | 0.66 | 0.17 | -0.01 | 5/6/2024 | 5/6/2024 11:58:56 AM EST |
| 13.50 | 0.85 | 0.95 | 1.00 | % | 1 | 0 | 0.53 | 0.57 | 0.18 | -0.01 | 5/6/2024 | 5/6/2024 11:58:56 AM EST | |
| 14.00 | 0.65 | 0.75 | 0.75 | +0.21 | +38.89% | 32 | 192 | 0.54 | 0.48 | 0.18 | -0.01 | 5/6/2024 | 5/6/2024 11:58:56 AM EST |
| 14.50 | 0.50 | 0.55 | 0.60 | +0.20 | +50.00% | 1 | 292 | 0.54 | 0.40 | 0.17 | -0.01 | 5/6/2024 | 5/6/2024 11:58:56 AM EST |
| 15.00 | 0.35 | 0.45 | 0.40 | -0.03 | -6.98% | 11 | 27 | 0.56 | 0.32 | 0.16 | -0.01 | 5/6/2024 | 5/6/2024 11:58:56 AM EST |
| 15.50 | 0.20 | 0.35 | 0.33 | +0.10 | +43.48% | 1 | 6 | 0.54 | 0.26 | 0.14 | -0.01 | 5/6/2024 | 5/6/2024 11:58:56 AM EST |
| 16.00 | 0.15 | 0.25 | 0.21 | +0.06 | +40.00% | 2 | 2 | 0.57 | 0.20 | 0.12 | -0.01 | 5/6/2024 | 5/6/2024 11:58:56 AM EST |
| 16.50 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.16 | 0.10 | -0.01 | 4/26/2024 | 5/6/2024 11:58:56 AM EST |
| 17.00 | 0.05 | 0.15 | % | 0 | 0 | 0.65 | 0.12 | 0.09 | -0.01 | 5/6/2024 11:58:56 AM EST | |||
| 17.50 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 40 | 0.58 | 0.09 | 0.07 | -0.01 | 5/1/2024 | 5/6/2024 11:58:56 AM EST |
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 0.70 | 0.06 | 0.05 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 19.00 | 0.00 | 0.10 | % | 0 | 0 | 0.73 | 0.03 | 0.03 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.01 | 0.02 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM 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 | 6.05 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 8.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 11:58:56 AM EST |
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.01 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | -0.01 | 0.01 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 10.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.03 | 0.03 | 0.00 | 5/2/2024 | 5/6/2024 11:58:56 AM EST |
| 10.50 | 0.00 | 0.10 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.05 | 0.04 | 0.00 | 5/1/2024 | 5/6/2024 11:58:56 AM EST |
| 11.00 | 0.05 | 0.15 | % | 0 | 0 | 0.57 | -0.08 | 0.06 | -0.01 | 5/6/2024 11:58:56 AM EST | |||
| 11.50 | 0.10 | 0.20 | 0.15 | -0.35 | -70.00% | 1 | 88 | 0.55 | -0.13 | 0.09 | -0.01 | 5/6/2024 | 5/6/2024 11:58:56 AM EST |
| 12.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.18 | 0.12 | -0.01 | 5/3/2024 | 5/6/2024 11:58:56 AM EST |
| 12.50 | 0.35 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.25 | 0.15 | -0.01 | 5/3/2024 | 5/6/2024 11:58:56 AM EST |
| 13.00 | 0.50 | 0.60 | % | 0 | 0 | 0.58 | -0.34 | 0.17 | -0.01 | 5/6/2024 11:58:56 AM EST | |||
| 13.50 | 0.75 | 0.80 | % | 0 | 0 | 0.53 | -0.43 | 0.18 | -0.01 | 5/6/2024 11:58:56 AM EST | |||
| 14.00 | 1.00 | 1.10 | % | 0 | 0 | 0.54 | -0.52 | 0.18 | -0.01 | 5/6/2024 11:58:56 AM EST | |||
| 14.50 | 1.30 | 1.40 | % | 0 | 0 | 0.53 | -0.60 | 0.17 | -0.01 | 5/6/2024 11:58:56 AM EST | |||
| 15.00 | 1.65 | 1.80 | % | 0 | 0 | 0.55 | -0.68 | 0.16 | -0.01 | 5/6/2024 11:58:56 AM EST | |||
| 15.50 | 2.05 | 2.55 | % | 0 | 0 | 0.34 | -0.74 | 0.14 | -0.01 | 5/6/2024 11:58:56 AM EST | |||
| 16.00 | 2.50 | 2.60 | % | 0 | 0 | 0.57 | -0.80 | 0.12 | -0.01 | 5/6/2024 11:58:56 AM EST | |||
| 16.50 | 2.95 | 3.10 | % | 0 | 0 | 0.69 | -0.84 | 0.10 | -0.01 | 5/6/2024 11:58:56 AM EST | |||
| 17.00 | 3.40 | 3.60 | % | 0 | 0 | 0.68 | -0.88 | 0.09 | -0.01 | 5/6/2024 11:58:56 AM EST | |||
| 17.50 | 3.80 | 4.20 | % | 0 | 0 | 0.74 | -0.91 | 0.07 | -0.01 | 5/6/2024 11:58:56 AM EST | |||
| 18.00 | 4.30 | 4.60 | % | 0 | 0 | 1.07 | -0.94 | 0.05 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 19.00 | 5.30 | 5.50 | % | 0 | 0 | 0.77 | -0.97 | 0.03 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 20.00 | 6.30 | 6.50 | % | 0 | 0 | 0.86 | -0.99 | 0.02 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 22.50 | 8.80 | 9.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST |