Options Chain for ROCKET COS INC COM CL A (RKT) - $17.23 as of 10/21/2025 5:13:34 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 | 11.85 | 12.75 | 12.30 | 14.00 | 0.00 | 0.00% | 2.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/21/2025 3:59:57 PM EST |
| 9.00 | 8.00 | 9.10 | 8.55 | 6.80 | 0.00 | 0.00% | 0.95 | 0 | 1 | 8.39 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/21/2025 3:59:57 PM EST |
| 10.00 | 6.95 | 7.90 | 7.43 | 7.85 | -3.30 | -29.60% | 0.74 | 1 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 11.00 | 6.00 | 6.90 | 6.45 | 6.90 | +0.84 | +13.87% | 0.59 | 1 | 5 | 5.84 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 12.00 | 5.00 | 5.75 | 5.38 | 5.39 | +0.24 | +4.66% | 0.45 | 1 | 46 | 4.62 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 12.50 | 4.50 | 5.25 | 4.88 | 4.96 | +0.83 | +20.10% | 0.39 | 1 | 7 | 4.26 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 13.00 | 4.00 | 4.70 | 4.35 | 4.41 | +0.67 | +17.92% | 0.33 | 3 | 2 | 3.78 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 13.50 | 3.35 | 4.05 | 3.70 | 3.86 | +0.16 | +4.33% | 0.27 | 3 | 4 | 3.05 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 14.00 | 2.81 | 3.25 | 3.03 | 3.35 | +0.17 | +5.35% | 0.22 | 304 | 778 | 1.89 | 1.00 | 0.01 | 0.00 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 14.50 | 2.45 | 2.90 | 2.68 | 2.74 | +0.11 | +4.19% | 0.18 | 2 | 21 | 2.12 | 0.98 | 0.03 | -0.01 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 15.00 | 1.87 | 2.21 | 2.04 | 2.02 | -0.19 | -8.60% | 0.14 | 62 | 929 | 1.00 | 0.96 | 0.07 | -0.02 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 15.50 | 1.56 | 1.65 | 1.61 | 1.65 | -0.05 | -2.95% | 0.10 | 8 | 127 | 1.59 | 0.91 | 0.13 | -0.03 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 16.00 | 1.08 | 1.29 | 1.19 | 1.26 | +0.12 | +10.53% | 0.07 | 168 | 1,006 | 0.83 | 0.82 | 0.21 | -0.05 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 16.50 | 0.58 | 0.84 | 0.71 | 0.79 | -0.03 | -3.66% | 0.04 | 109 | 1,645 | 0.62 | 0.70 | 0.30 | -0.07 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 17.00 | 0.40 | 0.48 | 0.44 | 0.48 | -0.09 | -15.79% | 0.03 | 3,882 | 88,076 | 0.76 | 0.53 | 0.37 | -0.07 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 17.50 | 0.25 | 0.28 | 0.27 | 0.28 | -0.07 | -20.00% | 0.02 | 5,467 | 7,202 | 0.73 | 0.34 | 0.36 | -0.07 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 18.00 | 0.13 | 0.15 | 0.14 | 0.15 | -0.05 | -25.00% | 0.01 | 4,296 | 5,785 | 0.73 | 0.20 | 0.27 | -0.05 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 18.50 | 0.06 | 0.15 | 0.11 | 0.07 | -0.04 | -36.37% | 0.01 | 836 | 3,152 | 0.88 | 0.11 | 0.18 | -0.04 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 19.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 5,719 | 2,214 | 0.78 | 0.06 | 0.10 | -0.02 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 19.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 105 | 386 | 0.87 | 0.03 | 0.06 | -0.01 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 20.00 | 0.01 | 0.14 | 0.08 | 0.01 | -0.01 | -50.00% | 0.00 | 104 | 1,377 | 0.93 | 0.01 | 0.03 | -0.01 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 451 | 1.06 | 0.00 | 0.01 | 0.00 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 21.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 311 | 1,935 | 1.11 | 0.00 | 0.01 | 0.00 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 21.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 355 | 1.44 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 2,890 | 1.25 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.16 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 2 | 224 | 2.23 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.11 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 122 | 2.16 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 23.50 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/21/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 371 | 2.34 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 871 | 2.07 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 344 | 2.50 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.06 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.68 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/21/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 304 | 2.67 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/21/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 581 | 2.70 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/21/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/21/2025 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.99 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/21/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/21/2025 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.39 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/21/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.02 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/21/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.23 | 0.12 | 0.03 | -0.02 | -40.00% | 0.01 | 4 | 221 | 1.27 | 0.00 | 0.01 | 0.00 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 14.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 1,100 | 0.95 | -0.02 | 0.03 | -0.01 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 15.00 | 0.02 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 210 | 82,248 | 0.85 | -0.04 | 0.07 | -0.02 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 15.50 | 0.03 | 0.04 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 87 | 2,737 | 0.72 | -0.09 | 0.13 | -0.03 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 16.00 | 0.08 | 0.18 | 0.13 | 0.09 | -0.04 | -30.77% | 0.01 | 341 | 4,916 | 0.80 | -0.18 | 0.21 | -0.05 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 16.50 | 0.10 | 0.23 | 0.17 | 0.21 | -0.04 | -16.00% | 0.01 | 452 | 6,364 | 0.61 | -0.30 | 0.30 | -0.07 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 17.00 | 0.40 | 0.45 | 0.43 | 0.40 | -0.05 | -11.12% | 0.03 | 671 | 2,312 | 0.71 | -0.47 | 0.37 | -0.07 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 17.50 | 0.47 | 0.88 | 0.68 | 0.69 | +0.01 | +1.48% | 0.04 | 237 | 971 | 0.65 | -0.66 | 0.36 | -0.07 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 18.00 | 0.91 | 1.27 | 1.09 | 1.10 | -0.01 | -0.91% | 0.06 | 51 | 740 | 0.71 | -0.80 | 0.27 | -0.05 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 18.50 | 1.39 | 1.70 | 1.55 | 1.42 | -0.11 | -7.19% | 0.08 | 93 | 259 | 0.91 | -0.89 | 0.18 | -0.04 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 19.00 | 1.85 | 2.03 | 1.94 | 1.91 | -0.10 | -4.98% | 0.10 | 16 | 281 | 1.01 | -0.94 | 0.10 | -0.02 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 19.50 | 1.83 | 2.87 | 2.35 | 2.54 | +0.11 | +4.53% | 0.12 | 1 | 204 | 2.02 | -0.97 | 0.06 | -0.01 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 20.00 | 2.60 | 3.00 | 2.80 | 2.60 | -0.27 | -9.41% | 0.14 | 2 | 132 | 1.26 | -0.99 | 0.03 | -0.01 | 10/21/2025 | 10/21/2025 3:59:57 PM EST |
| 20.50 | 2.80 | 4.00 | 3.40 | 3.97 | 0.00 | 0.00% | 0.17 | 0 | 44 | 2.67 | -1.00 | 0.01 | 0.00 | 10/17/2025 | 10/21/2025 3:59:57 PM EST |
| 21.00 | 3.30 | 4.45 | 3.88 | 3.94 | 0.00 | 0.00% | 0.18 | 0 | 8 | 2.75 | -1.00 | 0.01 | 0.00 | 10/15/2025 | 10/21/2025 3:59:57 PM EST |
| 21.50 | 3.80 | 5.00 | 4.40 | 4.61 | 0.00 | 0.00% | 0.20 | 0 | 21 | 3.03 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/21/2025 3:59:57 PM EST |
| 22.00 | 4.30 | 5.45 | 4.88 | 5.32 | 0.00 | 0.00% | 0.22 | 0 | 13 | 3.09 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/21/2025 3:59:57 PM EST |
| 22.50 | 4.85 | 5.95 | 5.40 | 2.89 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 10/21/2025 3:59:57 PM EST |
| 23.00 | 5.10 | 6.60 | 5.85 | 3.35 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/21/2025 3:59:57 PM EST |
| 23.50 | 5.60 | 7.30 | 6.45 | % | 0.27 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 10/21/2025 3:59:57 PM EST | |||
| 24.00 | 6.15 | 7.65 | 6.90 | 7.70 | 0.00 | 0.00% | 0.29 | 0 | 9 | 4.12 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/21/2025 3:59:57 PM EST |
| 25.00 | 7.15 | 8.65 | 7.90 | 4.85 | 0.00 | 0.00% | 0.32 | 0 | 3,170 | 4.40 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/21/2025 3:59:57 PM EST |
| 26.00 | 8.10 | 9.60 | 8.85 | 9.55 | 0.00 | 0.00% | 0.34 | 0 | 1 | 4.55 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/21/2025 3:59:57 PM EST |
| 27.00 | 9.10 | 10.60 | 9.85 | 6.87 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/21/2025 3:59:57 PM EST |
| 28.00 | 10.00 | 11.90 | 10.95 | 11.70 | 0.00 | 0.00% | 0.39 | 0 | 3 | 5.67 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/21/2025 3:59:57 PM EST |
| 30.00 | 12.10 | 13.90 | 13.00 | 13.35 | 0.00 | 0.00% | 0.43 | 0 | 2 | 6.11 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/21/2025 3:59:57 PM EST |
| 35.00 | 17.10 | 18.85 | 17.98 | 18.38 | 0.00 | 0.00% | 0.51 | 0 | 13 | 6.93 | -1.00 | 0.00 | 0.00 | 10/13/2025 | 10/21/2025 3:59:57 PM EST |