Options Chain for ROCKET COS INC COM CL A (RKT) - $12.57 as of 9/18/2026 3:08:13 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 | 7.95 | 7.48 | 9.00 | 0.00 | 0.00% | 1.50 | 0 | 14 | 3.38 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/18/2026 3:59:58 PM EST |
| 6.00 | 6.00 | 6.95 | 6.48 | 8.26 | 0.00 | 0.00% | 1.08 | 0 | 1 | 2.81 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/18/2026 3:59:58 PM EST |
| 7.00 | 5.00 | 5.95 | 5.48 | % | 0.78 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 8.00 | 3.95 | 4.95 | 4.45 | 6.05 | 0.00 | 0.00% | 0.56 | 0 | 11 | 1.92 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 3:59:58 PM EST |
| 9.00 | 3.00 | 3.95 | 3.48 | 5.11 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.55 | 0.98 | 0.02 | 0.00 | 8/26/2026 | 9/18/2026 3:59:58 PM EST |
| 10.00 | 2.23 | 2.82 | 2.53 | 2.67 | 0.00 | 0.00% | 0.25 | 0 | 364 | 1.08 | 0.92 | 0.08 | -0.01 | 9/17/2026 | 9/18/2026 3:59:58 PM EST |
| 11.00 | 1.47 | 1.82 | 1.65 | 1.73 | -0.14 | -7.49% | 0.15 | 64 | 294 | 0.64 | 0.79 | 0.15 | -0.01 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 12.00 | 0.82 | 1.04 | 0.93 | 0.90 | -0.18 | -16.67% | 0.08 | 232 | 2,572 | 0.57 | 0.60 | 0.21 | -0.01 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 13.00 | 0.38 | 0.51 | 0.45 | 0.44 | -0.17 | -27.87% | 0.03 | 10,387 | 4,027 | 0.53 | 0.38 | 0.22 | -0.01 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 14.00 | 0.18 | 0.23 | 0.21 | 0.21 | -0.08 | -27.59% | 0.01 | 21,232 | 41,171 | 0.53 | 0.22 | 0.16 | -0.01 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 15.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.06 | -37.50% | 0.01 | 685 | 34,034 | 0.56 | 0.12 | 0.11 | -0.01 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 16.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 69 | 22,981 | 0.59 | 0.07 | 0.07 | -0.01 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 17.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 15,878 | 0.65 | 0.04 | 0.04 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 18.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 26 | 12,146 | 0.71 | 0.02 | 0.03 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 19.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 4,784 | 0.73 | 0.01 | 0.02 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,206 | 1.07 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 280 | 1.48 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/18/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 300 | 1.56 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.06 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/18/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 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 | 2.66 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.29 | 0.15 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 42 | 1.50 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/18/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.00 | -0.02 | 0.02 | 0.00 | 9/17/2026 | 9/18/2026 3:59:58 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.01 | -12.50% | 0.01 | 11,012 | 24,016 | 0.56 | -0.08 | 0.08 | -0.01 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 11.00 | 0.17 | 0.25 | 0.21 | 0.22 | +0.03 | +15.79% | 0.02 | 30 | 7,550 | 0.52 | -0.21 | 0.15 | -0.01 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 12.00 | 0.52 | 0.58 | 0.55 | 0.55 | +0.10 | +22.23% | 0.05 | 6,085 | 6,978 | 0.52 | -0.40 | 0.21 | -0.01 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 13.00 | 1.01 | 1.27 | 1.14 | 1.02 | +0.06 | +6.25% | 0.09 | 186 | 9,182 | 0.54 | -0.62 | 0.22 | -0.01 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 14.00 | 1.57 | 2.02 | 1.80 | 1.83 | +0.17 | +10.25% | 0.13 | 7 | 2,031 | 0.69 | -0.78 | 0.16 | -0.01 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 15.00 | 2.42 | 3.05 | 2.74 | 2.65 | +0.12 | +4.75% | 0.18 | 28 | 287 | 0.90 | -0.88 | 0.11 | -0.01 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 16.00 | 3.35 | 4.15 | 3.75 | 3.50 | +0.35 | +11.12% | 0.23 | 4 | 3,114 | 1.15 | -0.93 | 0.07 | -0.01 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 17.00 | 4.30 | 4.85 | 4.58 | 4.45 | +1.05 | +30.89% | 0.27 | 1 | 39 | 0.96 | -0.96 | 0.04 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 18.00 | 5.15 | 6.05 | 5.60 | 5.55 | +0.14 | +2.59% | 0.31 | 44 | 141 | 1.32 | -0.98 | 0.03 | 0.00 | 9/18/2026 | 9/18/2026 3:59:58 PM EST |
| 19.00 | 6.10 | 7.10 | 6.60 | % | 0.35 | 0 | 0 | 1.49 | -0.99 | 0.02 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 20.00 | 7.10 | 8.10 | 7.60 | 6.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/18/2026 3:59:58 PM EST |
| 21.00 | 8.10 | 9.10 | 8.60 | 7.95 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/18/2026 3:59:58 PM EST |
| 22.00 | 9.10 | 10.05 | 9.58 | % | 0.44 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 23.00 | 10.10 | 11.05 | 10.58 | 10.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/18/2026 3:59:58 PM EST |
| 24.00 | 11.10 | 12.05 | 11.58 | 10.25 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/18/2026 3:59:58 PM EST |
| 25.00 | 12.10 | 13.05 | 12.58 | % | 0.50 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST |