Options Chain for ROCKET COS INC COM CL A (RKT) - $12.17 as of 9/28/2026 3:04:18 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 | 6.15 | 7.25 | 6.70 | 9.15 | 0.00 | 0.00% | 1.34 | 0 | 7 | 2.30 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/28/2026 4:00:02 PM EST |
| 6.00 | 5.35 | 6.25 | 5.80 | 7.95 | 0.00 | 0.00% | 0.97 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/28/2026 4:00:02 PM EST |
| 7.00 | 4.40 | 5.10 | 4.75 | 6.95 | 0.00 | 0.00% | 0.68 | 0 | 2 | 1.36 | 0.99 | 0.01 | 0.00 | 8/24/2026 | 9/28/2026 4:00:02 PM EST |
| 8.00 | 3.45 | 4.15 | 3.80 | 4.00 | -0.04 | -0.99% | 0.47 | 2 | 1 | 1.14 | 0.95 | 0.03 | 0.00 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 9.00 | 2.74 | 3.20 | 2.97 | 5.24 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.66 | 0.88 | 0.07 | -0.01 | 8/26/2026 | 9/28/2026 4:00:02 PM EST |
| 10.00 | 2.04 | 2.36 | 2.20 | 2.18 | -0.37 | -14.51% | 0.22 | 164 | 134 | 0.70 | 0.78 | 0.10 | -0.01 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 11.00 | 1.34 | 1.66 | 1.50 | 1.60 | -0.33 | -17.10% | 0.14 | 978 | 1,268 | 0.64 | 0.65 | 0.13 | -0.01 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 12.00 | 0.98 | 1.04 | 1.01 | 1.03 | -0.26 | -20.16% | 0.08 | 215 | 1,371 | 0.64 | 0.51 | 0.14 | -0.01 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 13.00 | 0.63 | 0.70 | 0.67 | 0.70 | -0.17 | -19.54% | 0.05 | 304 | 4,025 | 0.64 | 0.38 | 0.14 | -0.01 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 14.00 | 0.40 | 0.45 | 0.43 | 0.43 | -0.12 | -21.82% | 0.03 | 2,542 | 4,111 | 0.64 | 0.27 | 0.12 | -0.01 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 15.00 | 0.25 | 0.29 | 0.27 | 0.29 | -0.08 | -21.63% | 0.02 | 49 | 42,725 | 0.65 | 0.18 | 0.10 | -0.01 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 16.00 | 0.12 | 0.22 | 0.17 | 0.20 | -0.03 | -13.05% | 0.01 | 50 | 17,609 | 0.65 | 0.12 | 0.07 | -0.01 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 17.00 | 0.08 | 0.15 | 0.12 | 0.11 | -0.03 | -21.43% | 0.01 | 2 | 27,525 | 0.67 | 0.07 | 0.05 | 0.00 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 18.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 11 | 20,789 | 0.67 | 0.05 | 0.04 | 0.00 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 24 | 9,196 | 0.78 | 0.03 | 0.02 | 0.00 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 20.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 1,938 | 0.70 | 0.02 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.97 | 0.01 | 0.01 | 0.00 | 9/23/2026 | 9/28/2026 4:00:02 PM EST |
| 22.00 | 0.01 | 0.13 | 0.07 | 0.02 | -0.02 | -50.00% | 0.00 | 5 | 477 | 0.84 | 0.01 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 23.00 | 0.01 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.89 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.09 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/28/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 404 | 1.10 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/28/2026 4:00:02 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 | 0.30 | 0.15 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/28/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.14 | 0.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.01 | -0.01 | 0.01 | 0.00 | 7/30/2026 | 9/28/2026 4:00:02 PM EST |
| 8.00 | 0.04 | 0.11 | 0.08 | 0.09 | +0.02 | +28.58% | 0.01 | 2 | 78 | 0.67 | -0.05 | 0.03 | 0.00 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 9.00 | 0.17 | 0.23 | 0.20 | 0.21 | +0.05 | +31.25% | 0.02 | 17 | 238 | 0.67 | -0.12 | 0.07 | -0.01 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 10.00 | 0.38 | 0.46 | 0.42 | 0.42 | +0.09 | +27.28% | 0.04 | 72 | 9,232 | 0.65 | -0.22 | 0.10 | -0.01 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 11.00 | 0.77 | 0.83 | 0.80 | 0.79 | +0.19 | +31.67% | 0.07 | 859 | 1,804 | 0.65 | -0.35 | 0.13 | -0.01 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 12.00 | 1.27 | 1.33 | 1.30 | 1.26 | +0.23 | +22.33% | 0.11 | 145 | 3,764 | 0.64 | -0.49 | 0.14 | -0.01 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 13.00 | 1.87 | 2.16 | 2.02 | 1.97 | +0.39 | +24.69% | 0.16 | 347 | 3,337 | 0.68 | -0.62 | 0.14 | -0.01 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 14.00 | 2.51 | 2.77 | 2.64 | 2.59 | +0.28 | +12.13% | 0.19 | 6 | 5,827 | 0.59 | -0.73 | 0.12 | -0.01 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 15.00 | 3.30 | 3.70 | 3.50 | 3.49 | +0.44 | +14.43% | 0.23 | 12 | 787 | 0.78 | -0.82 | 0.10 | -0.01 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 16.00 | 4.15 | 4.60 | 4.38 | 4.37 | +0.66 | +17.79% | 0.27 | 2 | 64 | 0.81 | -0.88 | 0.07 | -0.01 | 9/28/2026 | 9/28/2026 4:00:02 PM EST |
| 17.00 | 4.95 | 5.60 | 5.28 | 5.00 | 0.00 | 0.00% | 0.31 | 0 | 16 | 0.91 | -0.93 | 0.05 | 0.00 | 9/24/2026 | 9/28/2026 4:00:02 PM EST |
| 18.00 | 6.00 | 6.70 | 6.35 | 5.77 | 0.00 | 0.00% | 0.35 | 0 | 67 | 1.08 | -0.95 | 0.04 | 0.00 | 9/23/2026 | 9/28/2026 4:00:02 PM EST |
| 19.00 | 7.00 | 7.90 | 7.45 | 5.30 | 0.00 | 0.00% | 0.39 | 0 | 5 | 1.33 | -0.97 | 0.02 | 0.00 | 7/29/2026 | 9/28/2026 4:00:02 PM EST |
| 20.00 | 8.00 | 8.90 | 8.45 | 6.98 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.41 | -0.98 | 0.01 | 0.00 | 7/24/2026 | 9/28/2026 4:00:02 PM EST |
| 21.00 | 8.95 | 9.90 | 9.43 | % | 0.45 | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 9/28/2026 4:00:02 PM EST | |||
| 22.00 | 9.95 | 10.75 | 10.35 | 9.55 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 9/23/2026 | 9/28/2026 4:00:02 PM EST |
| 23.00 | 10.95 | 11.70 | 11.33 | % | 0.49 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:02 PM EST | |||
| 24.00 | 11.85 | 12.70 | 12.28 | 10.29 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/28/2026 4:00:02 PM EST |
| 25.00 | 12.95 | 13.70 | 13.33 | % | 0.53 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:02 PM EST |