Options Chain for ROCKET COS INC COM CL A (RKT) - $11.94 as of 9/25/2026 6:37:28 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 | 7.00 | 7.45 | 7.23 | % | 1.45 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 7.00 | 4.80 | 5.75 | 5.28 | 5.85 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:08 PM EST |
| 8.00 | 4.05 | 4.55 | 4.30 | 4.08 | -0.77 | -15.88% | 0.54 | 2 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 8.50 | 3.60 | 4.00 | 3.80 | 3.80 | -0.43 | -10.17% | 0.45 | 3 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 9.00 | 2.80 | 3.70 | 3.25 | 3.85 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.98 | 1.00 | 0.01 | 0.00 | 9/22/2026 | 9/25/2026 4:00:08 PM EST |
| 9.50 | 2.50 | 3.10 | 2.80 | % | 0.29 | 0 | 0 | 1.58 | 0.99 | 0.02 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 10.00 | 2.12 | 2.63 | 2.38 | 1.99 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.41 | 0.97 | 0.05 | -0.01 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 10.50 | 1.66 | 2.11 | 1.89 | % | 0.18 | 0 | 0 | 1.17 | 0.92 | 0.11 | -0.01 | 9/25/2026 4:00:08 PM EST | |||
| 11.00 | 1.24 | 1.49 | 1.37 | 1.18 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.58 | 0.85 | 0.18 | -0.01 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 11.50 | 0.85 | 1.07 | 0.96 | 0.83 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.56 | 0.74 | 0.26 | -0.02 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 12.00 | 0.58 | 0.66 | 0.62 | 0.65 | +0.11 | +20.37% | 0.05 | 267 | 149 | 0.53 | 0.59 | 0.32 | -0.02 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 12.50 | 0.35 | 0.43 | 0.39 | 0.39 | +0.07 | +21.88% | 0.03 | 7,326 | 1,191 | 0.54 | 0.43 | 0.33 | -0.02 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 13.00 | 0.16 | 0.25 | 0.21 | 0.23 | +0.05 | +27.78% | 0.02 | 468 | 416 | 0.51 | 0.28 | 0.28 | -0.02 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 13.50 | 0.11 | 0.15 | 0.13 | 0.14 | +0.03 | +27.28% | 0.01 | 76 | 4,932 | 0.55 | 0.18 | 0.21 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 14.00 | 0.06 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 253 | 824 | 0.56 | 0.11 | 0.15 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 14.50 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 7 | 3,247 | 0.58 | 0.07 | 0.10 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 15.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 322 | 0.83 | 0.03 | 0.05 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,725 | 0.90 | 0.01 | 0.03 | 0.00 | 9/18/2026 | 9/25/2026 4:00:08 PM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 59 | 257 | 0.71 | 0.01 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 16.50 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.47 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.99 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:08 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.63 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:08 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.71 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:08 PM EST |
| 18.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 4:00:08 PM EST |
| 19.00 | 0.00 | 0.29 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/25/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 21.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 22.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 23.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 24.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 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 | 3.73 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 7.00 | 0.00 | 0.29 | 0.15 | % | 0.02 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 8.00 | 0.00 | 0.29 | 0.15 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 8.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.01 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 9.50 | 0.00 | 0.25 | 0.13 | 0.03 | -0.01 | -25.00% | 0.01 | 8 | 2 | 1.33 | -0.01 | 0.02 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.03 | -42.86% | 0.00 | 1 | 587 | 0.74 | -0.03 | 0.05 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 10.50 | 0.03 | 0.10 | 0.07 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 628 | 0.60 | -0.08 | 0.11 | -0.01 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 11.00 | 0.08 | 0.13 | 0.11 | 0.12 | -0.06 | -33.34% | 0.01 | 7,042 | 536 | 0.54 | -0.15 | 0.18 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 11.50 | 0.18 | 0.25 | 0.22 | 0.23 | -0.11 | -32.36% | 0.02 | 12 | 808 | 0.53 | -0.26 | 0.26 | -0.02 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 12.00 | 0.36 | 0.47 | 0.42 | 0.41 | -0.11 | -21.16% | 0.03 | 4 | 541 | 0.55 | -0.41 | 0.32 | -0.02 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 12.50 | 0.64 | 0.72 | 0.68 | 0.68 | -0.12 | -15.00% | 0.05 | 131 | 822 | 0.55 | -0.57 | 0.33 | -0.02 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 13.00 | 0.90 | 1.11 | 1.01 | 1.14 | 0.00 | 0.00% | 0.08 | 4 | 2,044 | 0.52 | -0.72 | 0.28 | -0.02 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 13.50 | 1.11 | 1.64 | 1.38 | 1.61 | 0.00 | 0.00% | 0.10 | 0 | 145 | 0.85 | -0.82 | 0.21 | -0.01 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 14.00 | 1.70 | 2.02 | 1.86 | 2.00 | +0.53 | +36.06% | 0.13 | 1 | 64 | 0.83 | -0.89 | 0.15 | -0.01 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 14.50 | 2.14 | 2.75 | 2.45 | 1.27 | 0.00 | 0.00% | 0.17 | 0 | 30 | 1.26 | -0.93 | 0.10 | -0.01 | 9/14/2026 | 9/25/2026 4:00:08 PM EST |
| 15.00 | 2.60 | 3.30 | 2.95 | 2.59 | 0.00 | 0.00% | 0.20 | 0 | 20 | 1.45 | -0.97 | 0.05 | 0.00 | 9/23/2026 | 9/25/2026 4:00:08 PM EST |
| 15.50 | 3.05 | 3.90 | 3.48 | 3.65 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.69 | -0.99 | 0.03 | 0.00 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 16.00 | 3.60 | 4.30 | 3.95 | 4.20 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.67 | -0.99 | 0.02 | 0.00 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 16.50 | 4.00 | 4.90 | 4.45 | % | 0.27 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 17.00 | 4.60 | 5.40 | 5.00 | 4.91 | +0.17 | +3.59% | 0.29 | 1 | 3 | 2.01 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:08 PM EST |
| 17.50 | 5.00 | 5.95 | 5.48 | 5.78 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 18.00 | 5.50 | 6.35 | 5.93 | 6.17 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.13 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 18.50 | 6.00 | 6.95 | 6.48 | 5.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:08 PM EST |
| 19.00 | 6.50 | 7.35 | 6.93 | 6.45 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.30 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:08 PM EST |
| 20.00 | 7.50 | 8.40 | 7.95 | 7.45 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.52 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:08 PM EST |
| 21.00 | 8.50 | 9.35 | 8.93 | % | 0.43 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 22.00 | 9.50 | 10.35 | 9.93 | 10.30 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.73 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:08 PM EST |
| 23.00 | 10.50 | 11.35 | 10.93 | 9.70 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/25/2026 4:00:08 PM EST |
| 24.00 | 11.50 | 12.40 | 11.95 | % | 0.50 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST | |||
| 25.00 | 12.50 | 13.35 | 12.93 | % | 0.52 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:08 PM EST |