Options Chain for ROCKET COS INC COM CL A (RKT) - $13.68 as of 8/4/2026 5:01:41 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 | 8.65 | 9.95 | 9.30 | 9.40 | 0.00 | 0.00% | 1.86 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 2:58:56 PM EST |
| 6.00 | 7.65 | 8.95 | 8.30 | 8.26 | 0.00 | 0.00% | 1.38 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/4/2026 2:58:56 PM EST |
| 7.00 | 6.70 | 8.00 | 7.35 | % | 1.05 | 0 | 0 | 1.78 | 0.99 | 0.00 | 0.00 | 8/4/2026 2:58:56 PM EST | |||
| 8.00 | 5.85 | 6.65 | 6.25 | 6.60 | 0.00 | 0.00% | 0.78 | 0 | 10 | 1.20 | 0.98 | 0.01 | 0.00 | 7/20/2026 | 8/4/2026 2:58:56 PM EST |
| 9.00 | 5.00 | 5.70 | 5.35 | % | 0.59 | 0 | 0 | 1.04 | 0.95 | 0.02 | 0.00 | 8/4/2026 2:58:56 PM EST | |||
| 10.00 | 4.25 | 4.80 | 4.53 | 4.27 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.93 | 0.91 | 0.04 | -0.01 | 7/28/2026 | 8/4/2026 2:58:56 PM EST |
| 11.00 | 3.50 | 3.95 | 3.73 | 2.70 | 0.00 | 0.00% | 0.34 | 0 | 7 | 0.69 | 0.85 | 0.06 | -0.01 | 7/23/2026 | 8/4/2026 2:58:56 PM EST |
| 12.00 | 2.80 | 3.20 | 3.00 | 2.76 | 0.00 | 0.00% | 0.25 | 0 | 59 | 0.69 | 0.77 | 0.07 | -0.01 | 7/28/2026 | 8/4/2026 2:58:56 PM EST |
| 13.00 | 2.19 | 2.55 | 2.37 | 2.28 | +0.30 | +15.16% | 0.18 | 20 | 2,687 | 0.69 | 0.68 | 0.09 | -0.01 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 14.00 | 1.67 | 1.78 | 1.73 | 1.84 | +0.36 | +24.33% | 0.12 | 19 | 598 | 0.64 | 0.59 | 0.10 | -0.01 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 15.00 | 1.24 | 1.33 | 1.29 | 1.37 | +0.28 | +25.69% | 0.09 | 36 | 1,238 | 0.63 | 0.49 | 0.10 | -0.01 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 16.00 | 0.89 | 0.95 | 0.92 | 0.94 | +0.15 | +18.99% | 0.06 | 13,591 | 4,024 | 0.62 | 0.40 | 0.10 | -0.01 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 17.00 | 0.66 | 0.70 | 0.68 | 0.68 | +0.13 | +23.64% | 0.04 | 6,119 | 292 | 0.62 | 0.31 | 0.09 | -0.01 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 18.00 | 0.45 | 0.52 | 0.49 | 0.51 | +0.13 | +34.22% | 0.03 | 9 | 3,550 | 0.62 | 0.24 | 0.08 | -0.01 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 19.00 | 0.32 | 0.38 | 0.35 | 0.39 | +0.18 | +85.72% | 0.02 | 266 | 3,255 | 0.62 | 0.18 | 0.07 | -0.01 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 20.00 | 0.20 | 0.40 | 0.30 | 0.25 | +0.06 | +31.58% | 0.01 | 1 | 729 | 0.65 | 0.14 | 0.06 | -0.01 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 21.00 | 0.14 | 0.25 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.62 | 0.10 | 0.05 | 0.00 | 8/3/2026 | 8/4/2026 2:58:56 PM EST |
| 22.00 | 0.11 | 0.19 | 0.15 | 0.14 | % | 0.01 | 1 | 0 | 0.64 | 0.07 | 0.04 | 0.00 | 8/4/2026 | 8/4/2026 2:58:56 PM EST | |
| 23.00 | 0.08 | 0.13 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 60 | 0.63 | 0.05 | 0.03 | 0.00 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 24.00 | 0.01 | 0.16 | 0.09 | % | 0.00 | 0 | 0 | 0.61 | 0.04 | 0.02 | 0.00 | 8/4/2026 2:58:56 PM EST | |||
| 25.00 | 0.01 | 0.10 | 0.06 | % | 0.00 | 0 | 0 | 0.62 | 0.03 | 0.02 | 0.00 | 8/4/2026 2:58:56 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 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/4/2026 2:58:56 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/4/2026 2:58:56 PM EST | |||
| 7.00 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 1.04 | -0.01 | 0.00 | 0.00 | 8/4/2026 2:58:56 PM EST | |||
| 8.00 | 0.01 | 0.16 | 0.09 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.75 | -0.02 | 0.01 | 0.00 | 7/30/2026 | 8/4/2026 2:58:56 PM EST |
| 9.00 | 0.10 | 0.21 | 0.16 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.74 | -0.05 | 0.02 | 0.00 | 7/31/2026 | 8/4/2026 2:58:56 PM EST |
| 10.00 | 0.19 | 0.33 | 0.26 | 0.29 | 0.00 | 0.00% | 0.03 | 0 | 3,033 | 0.72 | -0.09 | 0.04 | -0.01 | 8/3/2026 | 8/4/2026 2:58:56 PM EST |
| 11.00 | 0.33 | 0.45 | 0.39 | 0.63 | 0.00 | 0.00% | 0.04 | 0 | 343 | 0.67 | -0.15 | 0.06 | -0.01 | 7/31/2026 | 8/4/2026 2:58:56 PM EST |
| 12.00 | 0.62 | 0.68 | 0.65 | 0.62 | -0.38 | -38.00% | 0.05 | 10 | 512 | 0.66 | -0.23 | 0.07 | -0.01 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 13.00 | 0.97 | 1.04 | 1.01 | 0.99 | -0.16 | -13.92% | 0.08 | 1 | 132 | 0.65 | -0.32 | 0.09 | -0.01 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 14.00 | 1.42 | 1.49 | 1.46 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 327 | 0.64 | -0.41 | 0.10 | -0.01 | 7/31/2026 | 8/4/2026 2:58:56 PM EST |
| 15.00 | 1.95 | 2.04 | 2.00 | 1.94 | -0.37 | -16.02% | 0.13 | 10 | 16 | 0.63 | -0.51 | 0.10 | -0.01 | 8/4/2026 | 8/4/2026 2:58:56 PM EST |
| 16.00 | 2.50 | 2.76 | 2.63 | 3.53 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.61 | -0.60 | 0.10 | -0.01 | 7/31/2026 | 8/4/2026 2:58:56 PM EST |
| 17.00 | 3.20 | 3.50 | 3.35 | 4.04 | 0.00 | 0.00% | 0.20 | 0 | 52 | 0.60 | -0.69 | 0.09 | -0.01 | 7/27/2026 | 8/4/2026 2:58:56 PM EST |
| 18.00 | 4.05 | 4.35 | 4.20 | 5.42 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.62 | -0.76 | 0.08 | -0.01 | 7/23/2026 | 8/4/2026 2:58:56 PM EST |
| 19.00 | 4.80 | 5.20 | 5.00 | % | 0.26 | 0 | 0 | 0.70 | -0.82 | 0.07 | -0.01 | 8/4/2026 2:58:56 PM EST | |||
| 20.00 | 5.70 | 6.20 | 5.95 | % | 0.30 | 0 | 0 | 0.78 | -0.86 | 0.06 | -0.01 | 8/4/2026 2:58:56 PM EST | |||
| 21.00 | 6.60 | 7.15 | 6.88 | % | 0.33 | 0 | 0 | 0.81 | -0.90 | 0.05 | 0.00 | 8/4/2026 2:58:56 PM EST | |||
| 22.00 | 7.55 | 8.20 | 7.88 | % | 0.36 | 0 | 0 | 0.91 | -0.93 | 0.04 | 0.00 | 8/4/2026 2:58:56 PM EST | |||
| 23.00 | 8.50 | 9.25 | 8.88 | % | 0.39 | 0 | 0 | 1.00 | -0.95 | 0.03 | 0.00 | 8/4/2026 2:58:56 PM EST | |||
| 24.00 | 9.20 | 10.30 | 9.75 | % | 0.41 | 0 | 0 | 1.08 | -0.96 | 0.02 | 0.00 | 8/4/2026 2:58:56 PM EST | |||
| 25.00 | 10.15 | 11.35 | 10.75 | % | 0.43 | 0 | 0 | 1.16 | -0.97 | 0.02 | 0.00 | 8/4/2026 2:58:56 PM EST |