Options Chain for ROCKET COS INC COM CL A (RKT) - $15.00 as of 11/5/2026 6:12:42 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 | 9.40 | 10.20 | 9.80 | 9.91 | 0.00 | 0.00% | 1.96 | 0 | 2 | 6.16 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:59:04 PM EST |
| 5.50 | 8.90 | 9.70 | 9.30 | 6.48 | 0.00 | 0.00% | 1.69 | 0 | 1 | 5.42 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 1:59:04 PM EST |
| 6.50 | 7.90 | 8.70 | 8.30 | % | 1.28 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:59:04 PM EST | |||
| 7.00 | 7.40 | 8.25 | 7.83 | 6.87 | 0.00 | 0.00% | 1.12 | 0 | 1 | 4.46 | 1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 1:59:04 PM EST |
| 7.50 | 6.90 | 7.75 | 7.33 | 7.50 | 0.00 | 0.00% | 0.98 | 0 | 1 | 4.12 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 1:59:04 PM EST |
| 8.00 | 6.35 | 7.10 | 6.73 | 6.65 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:59:04 PM EST |
| 8.50 | 5.90 | 6.85 | 6.38 | % | 0.75 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 11/6/2026 1:59:04 PM EST | |||
| 9.00 | 5.35 | 6.20 | 5.78 | 2.70 | 0.00 | 0.00% | 0.64 | 0 | 155 | 3.06 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 1:59:04 PM EST |
| 9.50 | 4.85 | 5.65 | 5.25 | 5.23 | +0.08 | +1.56% | 0.55 | 2 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:04 PM EST |
| 10.00 | 4.45 | 5.15 | 4.80 | 4.65 | 0.00 | 0.00% | 0.48 | 0 | 54 | 1.84 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:59:04 PM EST |
| 10.50 | 3.90 | 4.65 | 4.28 | 1.66 | 0.00 | 0.00% | 0.41 | 0 | 269 | 2.18 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/6/2026 1:59:04 PM EST |
| 11.00 | 3.80 | 4.15 | 3.98 | 3.97 | +0.18 | +4.75% | 0.36 | 8 | 538 | 1.66 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:04 PM EST |
| 11.50 | 3.15 | 3.65 | 3.40 | 3.30 | +0.13 | +4.11% | 0.30 | 9 | 1,956 | 1.62 | 1.00 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 1:59:04 PM EST |
| 12.00 | 2.89 | 3.15 | 3.02 | 2.90 | +0.23 | +8.62% | 0.25 | 6 | 2,853 | 1.29 | 0.99 | 0.02 | 0.00 | 11/6/2026 | 11/6/2026 1:59:04 PM EST |
| 12.50 | 2.44 | 2.71 | 2.58 | 2.41 | +0.31 | +14.77% | 0.21 | 38 | 3,288 | 1.31 | 0.94 | 0.07 | -0.01 | 11/6/2026 | 11/6/2026 1:59:04 PM EST |
| 13.00 | 1.89 | 2.15 | 2.02 | 2.02 | +0.21 | +11.61% | 0.16 | 148 | 572 | 0.97 | 0.91 | 0.10 | -0.02 | 11/6/2026 | 11/6/2026 1:59:04 PM EST |
| 13.50 | 1.50 | 1.68 | 1.59 | 1.61 | 0.00 | 0.00% | 0.12 | 65 | 1,070 | 0.78 | 0.86 | 0.16 | -0.02 | 11/6/2026 | 11/6/2026 1:59:04 PM EST |
| 14.00 | 1.13 | 1.23 | 1.18 | 1.18 | +0.12 | +11.33% | 0.08 | 178 | 668 | 0.59 | 0.78 | 0.23 | -0.03 | 11/6/2026 | 11/6/2026 1:59:04 PM EST |
| 14.50 | 0.70 | 0.85 | 0.78 | 0.71 | -0.04 | -5.34% | 0.05 | 412 | 1,274 | 0.63 | 0.65 | 0.31 | -0.03 | 11/6/2026 | 11/6/2026 1:59:04 PM EST |
| 15.00 | 0.46 | 0.53 | 0.50 | 0.49 | +0.03 | +6.53% | 0.03 | 806 | 2,362 | 0.56 | 0.49 | 0.36 | -0.03 | 11/6/2026 | 11/6/2026 1:59:04 PM EST |
| 15.50 | 0.24 | 0.28 | 0.26 | 0.27 | -0.01 | -3.58% | 0.02 | 8,280 | 941 | 0.55 | 0.32 | 0.32 | -0.03 | 11/6/2026 | 11/6/2026 1:59:04 PM EST |
| 16.00 | 0.11 | 0.14 | 0.13 | 0.13 | -0.03 | -18.75% | 0.01 | 296 | 359 | 0.53 | 0.19 | 0.24 | -0.02 | 11/6/2026 | 11/6/2026 1:59:04 PM EST |
| 16.50 | 0.03 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 155 | 259 | 0.53 | 0.11 | 0.16 | -0.02 | 11/6/2026 | 11/6/2026 1:59:04 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.04 | 0.04 | 0.08 | -0.01 | 11/5/2026 | 11/6/2026 1:59:04 PM EST |
| 17.50 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.02 | 0.04 | 0.00 | 10/2/2026 | 11/6/2026 1:59:04 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.43 | 0.01 | 0.02 | 0.00 | 10/29/2026 | 11/6/2026 1:59:04 PM EST |
| 19.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/6/2026 1:59:04 PM EST |
| 20.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:59:04 PM EST | |||
| 21.00 | 0.00 | 0.27 | 0.14 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:59:04 PM EST | |||
| 22.00 | 0.00 | 0.06 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:04 PM EST | |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:04 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 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:59:04 PM EST |
| 5.50 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 5.35 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 1:59:04 PM EST |
| 6.50 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:59:04 PM EST | |||
| 7.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.21 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 1:59:04 PM EST |
| 7.50 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 11/6/2026 1:59:04 PM EST | |||
| 8.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 58 | 3.58 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 1:59:04 PM EST |
| 8.50 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 53 | 3.30 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 1:59:04 PM EST |
| 9.00 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 395 | 3.03 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 1:59:04 PM EST |
| 9.50 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,470 | 2.77 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 1:59:04 PM EST |
| 10.00 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 808 | 2.55 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:59:04 PM EST |
| 10.50 | 0.00 | 0.28 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 444 | 2.32 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 1:59:04 PM EST |
| 11.00 | 0.00 | 0.23 | 0.12 | 0.03 | +0.01 | +50.00% | 0.01 | 18 | 391 | 1.96 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 1:59:04 PM EST |
| 11.50 | 0.01 | 0.08 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 50 | 508 | 1.09 | 0.00 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 1:59:04 PM EST |
| 12.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 374 | 1.54 | -0.01 | 0.02 | 0.00 | 11/5/2026 | 11/6/2026 1:59:04 PM EST |
| 12.50 | 0.03 | 0.04 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 403 | 352 | 0.79 | -0.06 | 0.07 | -0.01 | 11/6/2026 | 11/6/2026 1:59:04 PM EST |
| 13.00 | 0.04 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.76 | -0.09 | 0.10 | -0.02 | 11/5/2026 | 11/6/2026 1:59:04 PM EST |
| 13.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.08 | -50.00% | 0.01 | 18 | 878 | 0.67 | -0.14 | 0.16 | -0.02 | 11/6/2026 | 11/6/2026 1:59:04 PM EST |
| 14.00 | 0.13 | 0.15 | 0.14 | 0.15 | -0.05 | -25.00% | 0.01 | 984 | 1,198 | 0.62 | -0.22 | 0.23 | -0.03 | 11/6/2026 | 11/6/2026 1:59:04 PM EST |
| 14.50 | 0.24 | 0.29 | 0.27 | 0.26 | -0.08 | -23.53% | 0.02 | 25 | 610 | 0.57 | -0.35 | 0.31 | -0.03 | 11/6/2026 | 11/6/2026 1:59:04 PM EST |
| 15.00 | 0.42 | 0.48 | 0.45 | 0.46 | -0.13 | -22.04% | 0.03 | 33 | 651 | 0.56 | -0.51 | 0.36 | -0.03 | 11/6/2026 | 11/6/2026 1:59:04 PM EST |
| 15.50 | 0.68 | 0.77 | 0.73 | 0.82 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.56 | -0.68 | 0.32 | -0.03 | 11/4/2026 | 11/6/2026 1:59:04 PM EST |
| 16.00 | 1.04 | 1.35 | 1.20 | 1.25 | -0.13 | -9.42% | 0.07 | 4 | 42 | 0.61 | -0.81 | 0.24 | -0.02 | 11/6/2026 | 11/6/2026 1:59:04 PM EST |
| 16.50 | 1.36 | 1.83 | 1.60 | 1.64 | -0.04 | -2.39% | 0.10 | 4 | 7 | 1.28 | -0.89 | 0.16 | -0.02 | 11/6/2026 | 11/6/2026 1:59:04 PM EST |
| 17.00 | 1.88 | 2.64 | 2.26 | % | 0.13 | 0 | 0 | 1.53 | -0.96 | 0.08 | -0.01 | 11/6/2026 1:59:04 PM EST | |||
| 17.50 | 2.35 | 3.20 | 2.78 | 5.95 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.77 | -0.98 | 0.04 | 0.00 | 10/23/2026 | 11/6/2026 1:59:04 PM EST |
| 18.00 | 2.85 | 3.70 | 3.28 | % | 0.18 | 0 | 0 | 1.92 | -0.99 | 0.02 | 0.00 | 11/6/2026 1:59:04 PM EST | |||
| 19.00 | 3.85 | 4.65 | 4.25 | % | 0.22 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:04 PM EST | |||
| 20.00 | 4.85 | 5.65 | 5.25 | % | 0.26 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:04 PM EST | |||
| 21.00 | 5.85 | 6.60 | 6.23 | 7.16 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 1:59:04 PM EST |
| 22.00 | 6.85 | 7.60 | 7.23 | % | 0.33 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 11/6/2026 1:59:04 PM EST | |||
| 23.00 | 7.90 | 8.65 | 8.28 | 9.26 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 1:59:04 PM EST |