Options Chain for ROCKET COS INC COM CL A (RKT) - $16.88 as of 8/4/2025 9:20:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 14.25 | 17.30 | 15.78 | 11.60 | 0.00 | 0.00% | 15.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 8/4/2025 3:59:51 PM EST |
| 2.00 | 14.10 | 15.00 | 14.55 | % | 7.28 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 3.00 | 12.90 | 15.10 | 14.00 | % | 4.67 | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 3.00 | 9.80 | 11.00 | 10.40 | % | 3.47 | 0 | 0 | EST | |||||||
| 4.00 | 12.30 | 13.00 | 12.65 | 11.60 | 0.00 | 0.00% | 3.16 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 8/4/2025 3:59:51 PM EST |
| 4.00 | 8.80 | 11.50 | 10.15 | % | 2.54 | 0 | 1 | EST | |||||||
| 5.00 | 11.80 | 12.00 | 11.90 | % | 2.38 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 5.00 | 7.80 | 10.50 | 9.15 | 6.82 | 0.00 | 0.00% | 1.83 | 0 | 0 | 7/31/2025 | EST | ||||
| 6.00 | 9.95 | 11.00 | 10.48 | 6.04 | 0.00 | 0.00% | 1.75 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 8/4/2025 3:59:51 PM EST |
| 6.00 | 6.80 | 7.70 | 7.25 | 5.72 | 0.00 | 0.00% | 1.21 | 0 | 2 | 7/31/2025 | EST | ||||
| 7.00 | 8.85 | 10.05 | 9.45 | 8.43 | 0.00 | 0.00% | 1.35 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 3:59:51 PM EST |
| 7.00 | 5.85 | 7.05 | 6.45 | % | 0.92 | 0 | 23 | EST | |||||||
| 8.00 | 8.85 | 9.00 | 8.93 | 6.33 | 0.00 | 0.00% | 1.12 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 8/4/2025 3:59:51 PM EST |
| 8.00 | 4.85 | 5.85 | 5.35 | 4.12 | 0.00 | 0.00% | 0.67 | 0 | 18 | 7/30/2025 | EST | ||||
| 9.00 | 7.85 | 8.00 | 7.93 | 7.58 | 0.00 | 0.00% | 0.88 | 0 | 10 | 1.63 | 0.99 | 0.01 | 0.00 | 8/1/2025 | 8/4/2025 3:59:51 PM EST |
| 9.00 | 3.90 | 6.00 | 4.95 | 3.30 | 0.00 | 0.00% | 0.55 | 0 | 5 | 7/31/2025 | EST | ||||
| 10.00 | 6.85 | 7.45 | 7.15 | 6.79 | -0.04 | -0.59% | 0.72 | 3 | 48 | 1.49 | 0.96 | 0.02 | 0.00 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 10.00 | 3.05 | 6.00 | 4.53 | 2.61 | 0.00 | 0.00% | 0.45 | 0 | 35 | 7/29/2025 | EST | ||||
| 11.00 | 5.00 | 6.05 | 5.53 | 5.95 | +0.25 | +4.39% | 0.50 | 10 | 286 | 1.08 | 0.93 | 0.03 | 0.00 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 11.00 | 2.45 | 5.00 | 3.73 | 1.16 | 0.00 | 0.00% | 0.34 | 0 | 40 | 7/17/2025 | EST | ||||
| 12.00 | 4.90 | 5.15 | 5.03 | 5.20 | +0.15 | +2.97% | 0.42 | 2 | 274 | 0.56 | 0.88 | 0.04 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 12.00 | 1.80 | 5.00 | 3.40 | 1.75 | 0.00 | 0.00% | 0.28 | 0 | 221 | 8/1/2025 | EST | ||||
| 13.00 | 4.15 | 4.30 | 4.23 | 4.17 | -0.03 | -0.72% | 0.33 | 17 | 1,277 | 0.62 | 0.83 | 0.05 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 13.00 | 1.30 | 1.92 | 1.61 | 1.52 | +0.38 | +33.34% | 0.12 | 1 | 82 | 8/4/2025 | EST | ||||
| 14.00 | 0.96 | 1.51 | 1.24 | 0.83 | 0.00 | 0.00% | 0.09 | 0 | 14 | 7/29/2025 | EST | ||||
| 14.00 | 3.35 | 3.75 | 3.55 | 3.40 | +0.30 | +9.68% | 0.25 | 94 | 2,086 | 0.63 | 0.78 | 0.06 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 15.00 | 0.66 | 1.04 | 0.85 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 48 | 7/30/2025 | EST | ||||
| 15.00 | 2.50 | 2.79 | 2.65 | 2.79 | +0.27 | +10.72% | 0.18 | 312 | 10,180 | 0.59 | 0.70 | 0.07 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 16.00 | 2.02 | 2.21 | 2.12 | 2.24 | +0.33 | +17.28% | 0.13 | 275 | 9,882 | 0.59 | 0.62 | 0.08 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 16.00 | 0.46 | 0.83 | 0.65 | 0.91 | 0.00 | 0.00% | 0.04 | 0 | 4 | 7/22/2025 | EST | ||||
| 17.00 | 1.60 | 1.81 | 1.71 | 1.75 | +0.33 | +23.24% | 0.10 | 775 | 17,694 | 0.59 | 0.54 | 0.09 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 17.00 | 0.14 | 0.75 | 0.45 | 1.09 | 0.00 | 0.00% | 0.03 | 0 | 36 | 7/23/2025 | EST | ||||
| 18.00 | 1.29 | 1.33 | 1.31 | 1.32 | +0.14 | +11.87% | 0.07 | 228 | 6,781 | 0.60 | 0.46 | 0.08 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 18.00 | 0.04 | 0.65 | 0.35 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 8 | 7/30/2025 | EST | ||||
| 19.00 | 1.01 | 1.04 | 1.03 | 1.08 | +0.20 | +22.73% | 0.05 | 346 | 923 | 0.60 | 0.39 | 0.08 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 19.00 | 0.01 | 0.60 | 0.31 | % | 0.02 | 0 | 0 | EST | |||||||
| 20.00 | 0.80 | 0.83 | 0.82 | 0.82 | +0.02 | +2.50% | 0.04 | 479 | 12,153 | 0.62 | 0.34 | 0.07 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 20.00 | 0.01 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | EST | |||||||
| 21.00 | 0.64 | 0.67 | 0.66 | 0.67 | +0.07 | +11.67% | 0.03 | 34 | 217 | 0.63 | 0.29 | 0.06 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 3.70 | 1.85 | % | 0.09 | 0 | 0 | EST | |||||||
| 22.00 | 0.47 | 0.55 | 0.51 | 0.52 | +0.03 | +6.13% | 0.02 | 140 | 525 | 0.64 | 0.25 | 0.06 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 22.00 | 0.06 | 0.46 | 0.26 | % | 0.01 | 0 | 0 | EST | |||||||
| 23.00 | 0.41 | 0.46 | 0.44 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 145 | 0.66 | 0.23 | 0.05 | -0.01 | 8/1/2025 | 8/4/2025 3:59:51 PM EST |
| 24.00 | 0.31 | 0.41 | 0.36 | 0.35 | -0.06 | -14.64% | 0.01 | 4 | 970 | 0.67 | 0.21 | 0.05 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 25.00 | 0.16 | 0.70 | 0.43 | 0.38 | +0.11 | +40.75% | 0.02 | 39 | 3,172 | 0.74 | 0.18 | 0.04 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 26.00 | 0.10 | 0.50 | 0.30 | 0.28 | +0.06 | +27.28% | 0.01 | 10 | 25 | 0.71 | 0.17 | 0.04 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 27.00 | 0.02 | 0.52 | 0.27 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.69 | 0.16 | 0.04 | -0.01 | 8/1/2025 | 8/4/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.83 | 0.42 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 249 | 1.10 | 0.07 | 0.03 | 0.00 | 8/1/2025 | 8/4/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 1.07 | 0.06 | 0.02 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.10 | 0.05 | 0.02 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 31.00 | 0.00 | 0.64 | 0.32 | % | 0.01 | 0 | 0 | 1.13 | 0.05 | 0.02 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 32.00 | 0.00 | 0.63 | 0.32 | % | 0.01 | 0 | 0 | 1.17 | 0.04 | 0.01 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.62 | 0.31 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.03 | 0.01 | 0.00 | 7/31/2025 | 8/4/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.42 | 0.21 | % | 0.01 | 0 | 0 | 1.11 | 0.03 | 0.01 | 0.00 | 8/4/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.03 | 0.02 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.04 | 0.02 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 2.88 | 1.44 | % | 0.48 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 3.40 | 1.70 | % | 0.42 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.51 | 0.26 | % | 0.05 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 1.09 | 0.55 | % | 0.11 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.51 | 0.26 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 48 | 1.98 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/4/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 3.50 | 1.75 | % | 0.29 | 0 | 0 | EST | |||||||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.02 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/4/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 3.55 | 1.78 | % | 0.25 | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.10 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:51 PM EST |
| 8.00 | 0.03 | 3.55 | 1.79 | % | 0.22 | 0 | 4 | EST | |||||||
| 9.00 | 0.00 | 0.53 | 0.27 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1,570 | 1.32 | -0.01 | 0.01 | 0.00 | 7/29/2025 | 8/4/2025 3:59:51 PM EST |
| 9.00 | 0.02 | 0.25 | 0.14 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 360 | 8/1/2025 | EST | ||||
| 10.00 | 0.05 | 0.31 | 0.18 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 838 | 0.80 | -0.04 | 0.02 | 0.00 | 8/1/2025 | 8/4/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 3.75 | 1.88 | % | 0.19 | 0 | 105 | EST | |||||||
| 11.00 | 0.00 | 0.35 | 0.18 | 0.11 | +0.01 | +10.00% | 0.02 | 13 | 1,135 | 0.86 | -0.07 | 0.03 | 0.00 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 3.90 | 1.95 | 1.22 | 0.00 | 0.00% | 0.18 | 0 | 20 | 7/2/2025 | EST | ||||
| 12.00 | 0.20 | 0.23 | 0.22 | 0.21 | -0.01 | -4.55% | 0.02 | 3 | 1,301 | 0.62 | -0.12 | 0.04 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 12.00 | 0.47 | 1.05 | 0.76 | % | 0.06 | 0 | 3 | EST | |||||||
| 13.00 | 0.34 | 0.38 | 0.36 | 0.35 | -0.05 | -12.50% | 0.03 | 1,020 | 14,818 | 0.60 | -0.17 | 0.05 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 13.00 | 0.94 | 1.55 | 1.25 | % | 0.10 | 0 | 0 | EST | |||||||
| 14.00 | 0.52 | 0.61 | 0.57 | 0.58 | -0.06 | -9.38% | 0.04 | 339 | 10,316 | 0.59 | -0.22 | 0.06 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 14.00 | 1.50 | 2.18 | 1.84 | % | 0.13 | 0 | 0 | EST | |||||||
| 15.00 | 0.71 | 0.92 | 0.82 | 0.90 | -0.12 | -11.77% | 0.05 | 48 | 996 | 0.58 | -0.30 | 0.07 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 15.00 | 2.16 | 5.00 | 3.58 | 3.60 | 0.00 | 0.00% | 0.24 | 0 | 23 | 7/31/2025 | EST | ||||
| 16.00 | 1.27 | 1.33 | 1.30 | 1.32 | -0.11 | -7.70% | 0.08 | 33 | 2,361 | 0.58 | -0.38 | 0.08 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 16.00 | 1.00 | 5.50 | 3.25 | 4.60 | 0.00 | 0.00% | 0.20 | 0 | 3 | 7/31/2025 | EST | ||||
| 17.00 | 1.77 | 1.86 | 1.82 | 1.90 | +0.07 | +3.83% | 0.11 | 5 | 364 | 0.58 | -0.46 | 0.09 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 17.00 | 2.00 | 4.60 | 3.30 | % | 0.19 | 0 | 0 | EST | |||||||
| 18.00 | 2.38 | 2.64 | 2.51 | 2.50 | +0.02 | +0.81% | 0.14 | 35 | 729 | 0.61 | -0.54 | 0.08 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 18.00 | 4.30 | 7.50 | 5.90 | 5.50 | 0.00 | 0.00% | 0.33 | 0 | 3 | 7/23/2025 | EST | ||||
| 19.00 | 3.05 | 3.20 | 3.13 | 3.30 | 0.00 | 0.00% | 0.16 | 0 | 210 | 0.59 | -0.61 | 0.08 | -0.01 | 8/1/2025 | 8/4/2025 3:59:51 PM EST |
| 19.00 | 3.50 | 6.40 | 4.95 | % | 0.26 | 0 | 0 | EST | |||||||
| 20.00 | 3.85 | 4.00 | 3.93 | 4.05 | -0.27 | -6.25% | 0.20 | 10 | 7,225 | 0.61 | -0.66 | 0.07 | -0.01 | 8/4/2025 | 8/4/2025 3:59:51 PM EST |
| 20.00 | 4.75 | 9.10 | 6.93 | % | 0.35 | 0 | 0 | EST | |||||||
| 21.00 | 4.65 | 4.85 | 4.75 | % | 0.23 | 0 | 0 | 0.60 | -0.71 | 0.06 | -0.01 | 8/4/2025 3:59:51 PM EST | |||
| 21.00 | 5.50 | 8.30 | 6.90 | % | 0.33 | 0 | 0 | EST | |||||||
| 22.00 | 5.55 | 5.70 | 5.63 | 5.90 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.77 | -0.75 | 0.06 | -0.01 | 8/1/2025 | 8/4/2025 3:59:51 PM EST |
| 22.00 | 8.30 | 11.00 | 9.65 | % | 0.44 | 0 | 0 | EST | |||||||
| 23.00 | 6.45 | 6.60 | 6.53 | 6.85 | 0.00 | 0.00% | 0.28 | 0 | 38 | 0.79 | -0.77 | 0.05 | -0.01 | 8/1/2025 | 8/4/2025 3:59:51 PM EST |
| 24.00 | 6.20 | 9.00 | 7.60 | % | 0.32 | 0 | 0 | 1.29 | -0.79 | 0.05 | -0.01 | 8/4/2025 3:59:51 PM EST | |||
| 25.00 | 7.35 | 10.45 | 8.90 | 10.80 | 0.00 | 0.00% | 0.36 | 0 | 40 | 1.51 | -0.82 | 0.04 | -0.01 | 6/30/2025 | 8/4/2025 3:59:51 PM EST |
| 26.00 | 8.95 | 10.35 | 9.65 | % | 0.37 | 0 | 0 | 1.18 | -0.83 | 0.04 | -0.01 | 8/4/2025 3:59:51 PM EST | |||
| 27.00 | 9.90 | 12.35 | 11.13 | % | 0.41 | 0 | 0 | 1.60 | -0.84 | 0.04 | -0.01 | 8/4/2025 3:59:51 PM EST | |||
| 28.00 | 10.85 | 13.30 | 12.08 | % | 0.43 | 0 | 0 | 1.63 | -0.93 | 0.03 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 29.00 | 11.60 | 14.30 | 12.95 | % | 0.45 | 0 | 0 | 1.68 | -0.94 | 0.02 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 30.00 | 12.85 | 15.25 | 14.05 | % | 0.47 | 0 | 0 | 1.71 | -0.95 | 0.02 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 31.00 | 13.20 | 16.25 | 14.73 | % | 0.48 | 0 | 0 | 1.76 | -0.95 | 0.02 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 32.00 | 14.80 | 17.20 | 16.00 | % | 0.50 | 0 | 0 | 1.79 | -0.96 | 0.01 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 33.00 | 15.20 | 18.15 | 16.68 | % | 0.51 | 0 | 0 | 1.81 | -0.97 | 0.01 | 0.00 | 8/4/2025 3:59:51 PM EST | |||
| 34.00 | 16.15 | 19.15 | 17.65 | % | 0.52 | 0 | 0 | 1.85 | -0.97 | 0.01 | 0.00 | 8/4/2025 3:59:51 PM EST |