Options Chain for ROCKET COS INC COM CL A (RKT) - $13.94 as of 8/24/2026 6:31:08 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 | 8.70 | 9.70 | 9.20 | 8.95 | -0.05 | -0.56% | 1.84 | 4 | 11 | 2.63 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 6.00 | 7.40 | 8.75 | 8.08 | 8.26 | 0.00 | 0.00% | 1.35 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 3:59:57 PM EST |
| 7.00 | 6.55 | 7.70 | 7.13 | % | 1.02 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 8.00 | 5.60 | 6.75 | 6.18 | 6.60 | 0.00 | 0.00% | 0.77 | 0 | 10 | 1.59 | 0.99 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 3:59:57 PM EST |
| 9.00 | 4.60 | 5.40 | 5.00 | % | 0.56 | 0 | 0 | 0.98 | 0.98 | 0.01 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 10.00 | 3.90 | 4.50 | 4.20 | 4.33 | 0.00 | 0.00% | 0.42 | 0 | 38 | 0.94 | 0.95 | 0.03 | 0.00 | 8/18/2026 | 8/24/2026 3:59:57 PM EST |
| 11.00 | 3.10 | 3.50 | 3.30 | 3.40 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.75 | 0.89 | 0.06 | -0.01 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 12.00 | 2.45 | 2.65 | 2.55 | 2.45 | -0.05 | -2.00% | 0.21 | 21 | 2,032 | 0.60 | 0.80 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 13.00 | 1.64 | 2.01 | 1.83 | 1.69 | +0.09 | +5.63% | 0.14 | 3 | 2,682 | 0.57 | 0.69 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 14.00 | 1.20 | 1.29 | 1.25 | 1.25 | +0.05 | +4.17% | 0.09 | 97 | 3,112 | 0.55 | 0.56 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 15.00 | 0.80 | 0.86 | 0.83 | 0.81 | +0.04 | +5.20% | 0.06 | 1,933 | 13,374 | 0.55 | 0.43 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 16.00 | 0.52 | 0.56 | 0.54 | 0.55 | +0.10 | +22.23% | 0.03 | 1,643 | 21,222 | 0.55 | 0.31 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 17.00 | 0.27 | 0.36 | 0.32 | 0.29 | 0.00 | 0.00% | 0.02 | 244 | 14,911 | 0.53 | 0.21 | 0.10 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 18.00 | 0.17 | 0.22 | 0.20 | 0.20 | +0.03 | +17.65% | 0.01 | 236 | 13,898 | 0.54 | 0.14 | 0.08 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 19.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.05 | -31.25% | 0.01 | 5 | 4,826 | 0.55 | 0.09 | 0.06 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 20.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.04 | -36.37% | 0.00 | 28 | 1,180 | 0.55 | 0.06 | 0.04 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.11 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 14 | 293 | 0.66 | 0.03 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.74 | 0.02 | 0.02 | 0.00 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 23.00 | 0.01 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 67 | 0.74 | 0.01 | 0.01 | 0.00 | 8/19/2026 | 8/24/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.01 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 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 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.99 | -0.01 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.16 | -76.19% | 0.01 | 10 | 92 | 0.80 | -0.02 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 10.00 | 0.04 | 0.16 | 0.10 | 0.09 | -0.02 | -18.19% | 0.01 | 29 | 3,039 | 0.62 | -0.05 | 0.03 | 0.00 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 11.00 | 0.14 | 0.23 | 0.19 | 0.19 | 0.00 | 0.00% | 0.02 | 10 | 2,414 | 0.59 | -0.11 | 0.06 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 12.00 | 0.33 | 0.42 | 0.38 | 0.38 | 0.00 | 0.00% | 0.03 | 136 | 1,293 | 0.58 | -0.20 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 13.00 | 0.63 | 0.67 | 0.65 | 0.65 | -0.04 | -5.80% | 0.05 | 165 | 6,555 | 0.55 | -0.31 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 14.00 | 1.05 | 1.11 | 1.08 | 1.09 | -0.09 | -7.63% | 0.08 | 17 | 845 | 0.54 | -0.44 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 15.00 | 1.60 | 1.74 | 1.67 | 1.76 | +0.02 | +1.15% | 0.11 | 4 | 240 | 0.54 | -0.57 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 16.00 | 2.21 | 2.55 | 2.38 | 2.49 | 0.00 | 0.00% | 0.15 | 0 | 3,050 | 0.54 | -0.69 | 0.12 | -0.01 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 17.00 | 3.05 | 3.55 | 3.30 | 3.26 | 0.00 | 0.00% | 0.19 | 0 | 33 | 0.61 | -0.79 | 0.10 | -0.01 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 18.00 | 3.90 | 4.50 | 4.20 | 4.03 | 0.00 | 0.00% | 0.23 | 0 | 97 | 0.84 | -0.86 | 0.08 | -0.01 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 19.00 | 4.80 | 5.50 | 5.15 | % | 0.27 | 0 | 0 | 0.94 | -0.91 | 0.06 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 20.00 | 5.75 | 6.45 | 6.10 | 6.70 | 0.00 | 0.00% | 0.30 | 0 | 50 | 0.99 | -0.94 | 0.04 | 0.00 | 8/7/2026 | 8/24/2026 3:59:57 PM EST |
| 21.00 | 6.50 | 7.65 | 7.08 | % | 0.34 | 0 | 0 | 1.19 | -0.97 | 0.03 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 22.00 | 7.55 | 8.50 | 8.03 | % | 0.36 | 0 | 0 | 1.18 | -0.98 | 0.02 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 23.00 | 8.45 | 9.65 | 9.05 | 8.95 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 8/18/2026 | 8/24/2026 3:59:57 PM EST |
| 24.00 | 9.55 | 10.65 | 10.10 | % | 0.42 | 0 | 0 | 1.41 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:57 PM EST | |||
| 25.00 | 10.55 | 11.65 | 11.10 | % | 0.44 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:57 PM EST |