Options Chain for ROCKET COS INC COM CL A (RKT) - $13.72 as of 11/13/2026 8:44:50 AM 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 | 8.20 | 9.15 | 8.68 | 9.68 | 0.00 | 0.00% | 1.74 | 0 | 4 | 6.43 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 10:59:03 AM EST |
| 6.00 | 7.20 | 8.15 | 7.68 | 5.95 | 0.00 | 0.00% | 1.28 | 0 | 4 | 5.41 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 11/13/2026 10:59:03 AM EST |
| 6.50 | 6.70 | 7.65 | 7.18 | 8.25 | 0.00 | 0.00% | 1.10 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 10:59:03 AM EST |
| 7.00 | 6.20 | 7.15 | 6.68 | 8.34 | 0.00 | 0.00% | 0.95 | 0 | 2 | 4.56 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 10:59:03 AM EST |
| 8.00 | 5.20 | 5.95 | 5.58 | 6.30 | 0.00 | 0.00% | 0.70 | 0 | 4 | 3.84 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 10:59:03 AM EST |
| 8.50 | 4.70 | 5.65 | 5.18 | 6.60 | 0.00 | 0.00% | 0.61 | 0 | 1 | 3.50 | 1.00 | 0.00 | 0.00 | 11/4/2026 | 11/13/2026 10:59:03 AM EST |
| 9.00 | 4.20 | 5.15 | 4.68 | 6.12 | 0.00 | 0.00% | 0.52 | 0 | 254 | 3.19 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 10:59:03 AM EST |
| 9.50 | 3.70 | 4.65 | 4.18 | % | 0.44 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 11/13/2026 10:59:03 AM EST | |||
| 10.00 | 3.20 | 4.15 | 3.68 | 5.05 | 0.00 | 0.00% | 0.37 | 0 | 407 | 2.60 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 10:59:03 AM EST |
| 10.50 | 2.73 | 3.65 | 3.19 | 4.59 | 0.00 | 0.00% | 0.30 | 0 | 40 | 2.33 | 1.00 | 0.01 | 0.00 | 11/4/2026 | 11/13/2026 10:59:03 AM EST |
| 11.00 | 2.61 | 2.98 | 2.80 | 2.67 | -0.06 | -2.20% | 0.25 | 14 | 4,139 | 1.47 | 0.98 | 0.03 | -0.01 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 11.50 | 1.94 | 2.49 | 2.22 | 3.50 | 0.00 | 0.00% | 0.19 | 0 | 1,252 | 1.49 | 0.97 | 0.05 | -0.01 | 11/6/2026 | 11/13/2026 10:59:03 AM EST |
| 12.00 | 1.72 | 2.00 | 1.86 | 1.80 | -0.08 | -4.26% | 0.15 | 2 | 12,115 | 0.97 | 0.93 | 0.11 | -0.01 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 12.50 | 1.07 | 1.50 | 1.29 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 829 | 0.84 | 0.87 | 0.18 | -0.02 | 11/12/2026 | 11/13/2026 10:59:03 AM EST |
| 13.00 | 0.91 | 1.02 | 0.97 | 0.82 | -0.17 | -17.18% | 0.07 | 74 | 11,350 | 0.55 | 0.77 | 0.30 | -0.02 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 13.50 | 0.48 | 0.64 | 0.56 | 0.53 | -0.12 | -18.47% | 0.04 | 124 | 3,562 | 0.51 | 0.60 | 0.41 | -0.03 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 14.00 | 0.31 | 0.38 | 0.35 | 0.35 | +0.03 | +9.38% | 0.02 | 225 | 15,036 | 0.52 | 0.40 | 0.40 | -0.03 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 14.50 | 0.18 | 0.20 | 0.19 | 0.18 | -0.03 | -14.29% | 0.01 | 15,131 | 716 | 0.51 | 0.24 | 0.30 | -0.02 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 15.00 | 0.08 | 0.11 | 0.10 | 0.10 | +0.01 | +11.12% | 0.01 | 255 | 29,206 | 0.54 | 0.14 | 0.20 | -0.02 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 15.50 | 0.02 | 0.11 | 0.07 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 1,162 | 0.66 | 0.07 | 0.12 | -0.01 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 16.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 52 | 8,618 | 0.61 | 0.04 | 0.07 | -0.01 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 16.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 358 | 0.78 | 0.01 | 0.03 | 0.00 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 17.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 8,074 | 0.81 | 0.01 | 0.02 | 0.00 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 10:59:03 AM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 20 | 16,451 | 0.94 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 19.00 | 0.01 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8,938 | 1.09 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 10:59:03 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,923 | 1.44 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 10:59:03 AM EST |
| 21.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 106 | 2.31 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 11/13/2026 10:59:03 AM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 422 | 1.56 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 10:59:03 AM EST |
| 23.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.62 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/13/2026 10:59:03 AM EST |
| 24.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 123 | 2.76 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/13/2026 10:59:03 AM EST |
| 25.00 | 0.00 | 0.09 | 0.05 | 0.07 | +0.05 | +250.00% | 0.00 | 1 | 419 | 2.40 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:03 AM 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 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4 | 5.31 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 10:59:03 AM EST |
| 6.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.46 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/13/2026 10:59:03 AM EST |
| 6.50 | 0.00 | 0.24 | 0.12 | % | 0.02 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 11/13/2026 10:59:03 AM EST | |||
| 7.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 85 | 3.70 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/13/2026 10:59:03 AM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,679 | 1.99 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 10:59:03 AM EST |
| 8.50 | 0.00 | 0.24 | 0.12 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 2.84 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/13/2026 10:59:03 AM EST |
| 9.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,229 | 1.60 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 10:59:03 AM EST |
| 9.50 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.28 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 10:59:03 AM EST |
| 10.00 | 0.00 | 0.23 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12,498 | 2.04 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 10:59:03 AM EST |
| 10.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15,713 | 1.15 | 0.00 | 0.01 | 0.00 | 11/12/2026 | 11/13/2026 10:59:03 AM EST |
| 11.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,308 | 0.85 | -0.02 | 0.03 | -0.01 | 11/12/2026 | 11/13/2026 10:59:03 AM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 10 | 2,622 | 0.82 | -0.03 | 0.05 | -0.01 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 12.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 1 | 6,598 | 0.67 | -0.07 | 0.11 | -0.01 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 12.50 | 0.05 | 0.08 | 0.07 | 0.06 | -0.01 | -14.29% | 0.01 | 3 | 1,305 | 0.59 | -0.13 | 0.18 | -0.02 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 13.00 | 0.11 | 0.15 | 0.13 | 0.15 | -0.04 | -21.06% | 0.01 | 121 | 4,342 | 0.55 | -0.23 | 0.30 | -0.02 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 13.50 | 0.25 | 0.31 | 0.28 | 0.32 | -0.01 | -3.03% | 0.02 | 193 | 2,620 | 0.55 | -0.40 | 0.41 | -0.03 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 14.00 | 0.47 | 0.60 | 0.54 | 0.52 | -0.06 | -10.35% | 0.04 | 27 | 7,819 | 0.54 | -0.60 | 0.40 | -0.03 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 14.50 | 0.78 | 1.15 | 0.97 | 0.94 | -0.01 | -1.06% | 0.07 | 5 | 591 | 0.53 | -0.76 | 0.30 | -0.02 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 15.00 | 1.15 | 1.46 | 1.31 | 1.37 | +0.14 | +11.39% | 0.09 | 10 | 1,245 | 0.54 | -0.86 | 0.20 | -0.02 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 15.50 | 1.55 | 2.19 | 1.87 | 1.16 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.32 | -0.93 | 0.12 | -0.01 | 11/5/2026 | 11/13/2026 10:59:03 AM EST |
| 16.00 | 2.06 | 2.46 | 2.26 | 2.35 | +0.17 | +7.80% | 0.14 | 36 | 69 | 1.03 | -0.96 | 0.07 | -0.01 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 16.50 | 2.54 | 3.25 | 2.90 | 2.20 | 0.00 | 0.00% | 0.18 | 0 | 56 | 1.70 | -0.99 | 0.03 | 0.00 | 11/10/2026 | 11/13/2026 10:59:03 AM EST |
| 17.00 | 2.87 | 3.80 | 3.34 | 3.45 | +0.40 | +13.12% | 0.20 | 2 | 8 | 1.93 | -0.99 | 0.02 | 0.00 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 17.50 | 3.55 | 4.25 | 3.90 | 4.05 | +0.47 | +13.13% | 0.22 | 2 | 1 | 1.98 | -1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 18.00 | 3.85 | 4.80 | 4.33 | 4.46 | +1.16 | +35.16% | 0.24 | 2 | 74 | 2.20 | -1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 19.00 | 5.00 | 5.75 | 5.38 | 5.45 | +0.75 | +15.96% | 0.28 | 2 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 20.00 | 6.00 | 6.75 | 6.38 | 8.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/13/2026 10:59:03 AM EST |
| 21.00 | 7.00 | 7.75 | 7.38 | % | 0.35 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 11/13/2026 10:59:03 AM EST | |||
| 22.00 | 8.10 | 8.75 | 8.43 | 7.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 10:59:03 AM EST |
| 23.00 | 9.00 | 9.75 | 9.38 | 8.69 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 10:59:03 AM EST |
| 24.00 | 10.00 | 10.75 | 10.38 | 9.55 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 10:59:03 AM EST |
| 25.00 | 11.00 | 11.70 | 11.35 | 10.55 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 10:59:03 AM EST |