Options Chain for ROCKET COS INC COM CL A (RKT) - $12.39 as of 9/21/2026 5:59:51 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.25 | 7.80 | 7.53 | % | 1.51 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 9/21/2026 3:59:50 PM EST | |||
| 7.00 | 4.90 | 5.80 | 5.35 | 5.47 | +0.02 | +0.37% | 0.76 | 2 | 1 | 3.20 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:50 PM EST |
| 8.00 | 4.25 | 4.80 | 4.53 | 5.95 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/21/2026 3:59:50 PM EST |
| 8.50 | 3.75 | 4.30 | 4.03 | 4.75 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/21/2026 3:59:50 PM EST |
| 9.00 | 3.25 | 4.00 | 3.63 | % | 0.40 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 9/21/2026 3:59:50 PM EST | |||
| 9.50 | 2.66 | 3.50 | 3.08 | % | 0.32 | 0 | 0 | 2.21 | 1.00 | 0.01 | 0.00 | 9/21/2026 3:59:50 PM EST | |||
| 10.00 | 2.24 | 2.81 | 2.53 | % | 0.25 | 0 | 0 | 1.63 | 0.98 | 0.04 | 0.00 | 9/21/2026 3:59:50 PM EST | |||
| 10.50 | 1.64 | 2.39 | 2.02 | % | 0.19 | 0 | 0 | 1.52 | 0.94 | 0.08 | -0.01 | 9/21/2026 3:59:50 PM EST | |||
| 11.00 | 1.32 | 1.74 | 1.53 | 2.04 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.06 | 0.88 | 0.15 | -0.01 | 9/15/2026 | 9/21/2026 3:59:50 PM EST |
| 11.50 | 0.84 | 1.37 | 1.11 | % | 0.10 | 0 | 0 | 1.01 | 0.78 | 0.23 | -0.02 | 9/21/2026 3:59:50 PM EST | |||
| 12.00 | 0.63 | 0.87 | 0.75 | 0.58 | -0.18 | -23.69% | 0.06 | 10 | 35 | 0.62 | 0.65 | 0.30 | -0.02 | 9/21/2026 | 9/21/2026 3:59:50 PM EST |
| 12.50 | 0.36 | 0.47 | 0.42 | 0.42 | -0.08 | -16.00% | 0.03 | 151 | 2,199 | 0.54 | 0.49 | 0.33 | -0.02 | 9/21/2026 | 9/21/2026 3:59:50 PM EST |
| 13.00 | 0.21 | 0.28 | 0.25 | 0.28 | -0.02 | -6.67% | 0.02 | 1,444 | 1,802 | 0.55 | 0.33 | 0.31 | -0.02 | 9/21/2026 | 9/21/2026 3:59:50 PM EST |
| 13.50 | 0.11 | 0.16 | 0.14 | 0.15 | -0.02 | -11.77% | 0.01 | 11,120 | 675 | 0.56 | 0.19 | 0.24 | -0.02 | 9/21/2026 | 9/21/2026 3:59:50 PM EST |
| 14.00 | 0.07 | 0.10 | 0.09 | 0.07 | -0.01 | -12.50% | 0.01 | 295 | 6,979 | 0.60 | 0.11 | 0.16 | -0.01 | 9/21/2026 | 9/21/2026 3:59:50 PM EST |
| 14.50 | 0.01 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 48 | 3,274 | 0.54 | 0.06 | 0.10 | -0.01 | 9/21/2026 | 9/21/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.21 | 0.11 | 0.03 | -0.01 | -25.00% | 0.01 | 411 | 2,266 | 1.08 | 0.02 | 0.05 | 0.00 | 9/21/2026 | 9/21/2026 3:59:50 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 126 | 0.82 | 0.01 | 0.02 | 0.00 | 9/21/2026 | 9/21/2026 3:59:50 PM EST |
| 16.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 57 | 131 | 0.77 | 0.00 | 0.01 | 0.00 | 9/21/2026 | 9/21/2026 3:59:50 PM EST |
| 16.50 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,395 | 1.56 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.53 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.78 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/21/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.73 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 3:59:50 PM EST |
| 18.50 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/21/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.24 | 0.12 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/21/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:50 PM EST | |||
| 21.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:50 PM EST | |||
| 22.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.29 | 0.15 | % | 0.03 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.29 | 0.15 | % | 0.02 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.29 | 0.15 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:50 PM EST | |||
| 8.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:50 PM EST | |||
| 9.50 | 0.00 | 0.31 | 0.16 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.01 | 0.00 | 9/21/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | -0.02 | 0.04 | 0.00 | 8/31/2026 | 9/21/2026 3:59:50 PM EST |
| 10.50 | 0.03 | 0.09 | 0.06 | 0.09 | +0.04 | +80.00% | 0.01 | 2 | 194 | 0.71 | -0.06 | 0.08 | -0.01 | 9/21/2026 | 9/21/2026 3:59:50 PM EST |
| 11.00 | 0.07 | 0.09 | 0.08 | 0.06 | -0.08 | -57.15% | 0.01 | 10,004 | 179 | 0.61 | -0.12 | 0.15 | -0.01 | 9/21/2026 | 9/21/2026 3:59:50 PM EST |
| 11.50 | 0.13 | 0.22 | 0.18 | 0.12 | -0.05 | -29.42% | 0.02 | 180 | 264 | 0.61 | -0.22 | 0.23 | -0.02 | 9/21/2026 | 9/21/2026 3:59:50 PM EST |
| 12.00 | 0.27 | 0.30 | 0.29 | 0.30 | -0.05 | -14.29% | 0.02 | 106 | 369 | 0.54 | -0.35 | 0.30 | -0.02 | 9/21/2026 | 9/21/2026 3:59:50 PM EST |
| 12.50 | 0.49 | 0.56 | 0.53 | 0.55 | -0.02 | -3.51% | 0.04 | 46 | 864 | 0.55 | -0.51 | 0.33 | -0.02 | 9/21/2026 | 9/21/2026 3:59:50 PM EST |
| 13.00 | 0.74 | 0.96 | 0.85 | 0.77 | -0.12 | -13.49% | 0.07 | 8 | 790 | 0.56 | -0.67 | 0.31 | -0.02 | 9/21/2026 | 9/21/2026 3:59:50 PM EST |
| 13.50 | 1.03 | 1.34 | 1.19 | 1.16 | +0.05 | +4.51% | 0.09 | 21 | 348 | 0.73 | -0.81 | 0.24 | -0.02 | 9/21/2026 | 9/21/2026 3:59:50 PM EST |
| 14.00 | 1.48 | 1.80 | 1.64 | 1.49 | 0.00 | 0.00% | 0.12 | 0 | 971 | 0.83 | -0.89 | 0.16 | -0.01 | 9/17/2026 | 9/21/2026 3:59:50 PM EST |
| 14.50 | 1.88 | 2.31 | 2.10 | 1.21 | 0.00 | 0.00% | 0.14 | 0 | 1,721 | 0.98 | -0.94 | 0.10 | -0.01 | 9/14/2026 | 9/21/2026 3:59:50 PM EST |
| 15.00 | 2.33 | 2.82 | 2.58 | 2.61 | +1.11 | +74.00% | 0.17 | 10 | 45 | 1.12 | -0.98 | 0.05 | 0.00 | 9/21/2026 | 9/21/2026 3:59:50 PM EST |
| 15.50 | 2.75 | 3.35 | 3.05 | 2.55 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.29 | -0.99 | 0.02 | 0.00 | 9/15/2026 | 9/21/2026 3:59:50 PM EST |
| 16.00 | 3.30 | 3.95 | 3.63 | 2.59 | 0.00 | 0.00% | 0.23 | 0 | 103 | 1.57 | -1.00 | 0.01 | 0.00 | 9/14/2026 | 9/21/2026 3:59:50 PM EST |
| 16.50 | 3.75 | 4.65 | 4.20 | 3.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.99 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/21/2026 3:59:50 PM EST |
| 17.00 | 4.35 | 5.00 | 4.68 | 4.50 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.87 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 3:59:50 PM EST |
| 17.50 | 4.65 | 5.65 | 5.15 | 4.40 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.21 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/21/2026 3:59:50 PM EST |
| 18.00 | 5.25 | 5.80 | 5.53 | 5.25 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.69 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 3:59:50 PM EST |
| 18.50 | 5.65 | 6.65 | 6.15 | 5.52 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/21/2026 3:59:50 PM EST |
| 19.00 | 6.15 | 7.15 | 6.65 | 6.48 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.50 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/21/2026 3:59:50 PM EST |
| 20.00 | 7.15 | 8.15 | 7.65 | 7.02 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.68 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/21/2026 3:59:50 PM EST |
| 21.00 | 8.15 | 9.15 | 8.65 | % | 0.41 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 9/21/2026 3:59:50 PM EST | |||
| 22.00 | 9.15 | 10.15 | 9.65 | 7.95 | 0.00 | 0.00% | 0.44 | 0 | 6 | 2.99 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/21/2026 3:59:50 PM EST |
| 23.00 | 10.15 | 11.15 | 10.65 | 10.02 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.13 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/21/2026 3:59:50 PM EST |
| 25.00 | 12.20 | 13.15 | 12.68 | 11.95 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/21/2026 3:59:50 PM EST |