Options Chain for ROCKET COS INC COM CL A (RKT) - $12.15 as of 9/24/2026 11:54:39 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 | 6.55 | 7.40 | 6.98 | 9.15 | 0.00 | 0.00% | 1.40 | 0 | 7 | 2.33 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/24/2026 11:59:03 AM EST |
| 6.00 | 5.35 | 6.40 | 5.88 | 7.95 | 0.00 | 0.00% | 0.98 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/24/2026 11:59:03 AM EST |
| 7.00 | 4.50 | 5.25 | 4.88 | 6.95 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.56 | 0.98 | 0.01 | 0.00 | 8/24/2026 | 9/24/2026 11:59:03 AM EST |
| 8.00 | 3.75 | 4.30 | 4.03 | 4.77 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.79 | 0.94 | 0.04 | 0.00 | 9/17/2026 | 9/24/2026 11:59:03 AM EST |
| 9.00 | 2.93 | 3.40 | 3.17 | 5.24 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.76 | 0.87 | 0.07 | -0.01 | 8/26/2026 | 9/24/2026 11:59:03 AM EST |
| 10.00 | 2.24 | 2.55 | 2.40 | 2.30 | -0.60 | -20.69% | 0.24 | 73 | 49 | 0.61 | 0.77 | 0.11 | -0.01 | 9/24/2026 | 9/24/2026 11:59:03 AM EST |
| 11.00 | 1.75 | 1.83 | 1.79 | 1.67 | -0.63 | -27.40% | 0.16 | 205 | 359 | 0.61 | 0.64 | 0.13 | -0.01 | 9/24/2026 | 9/24/2026 11:59:03 AM EST |
| 12.00 | 1.22 | 1.27 | 1.25 | 1.20 | -0.11 | -8.40% | 0.10 | 117 | 747 | 0.61 | 0.50 | 0.14 | -0.01 | 9/24/2026 | 9/24/2026 11:59:03 AM EST |
| 13.00 | 0.81 | 0.86 | 0.84 | 0.81 | -0.06 | -6.90% | 0.06 | 661 | 3,649 | 0.61 | 0.37 | 0.13 | -0.01 | 9/24/2026 | 9/24/2026 11:59:03 AM EST |
| 14.00 | 0.54 | 0.57 | 0.56 | 0.55 | -0.01 | -1.79% | 0.04 | 259 | 3,503 | 0.62 | 0.26 | 0.12 | -0.01 | 9/24/2026 | 9/24/2026 11:59:03 AM EST |
| 15.00 | 0.33 | 0.38 | 0.36 | 0.38 | +0.02 | +5.56% | 0.02 | 4,778 | 43,359 | 0.62 | 0.18 | 0.09 | -0.01 | 9/24/2026 | 9/24/2026 11:59:03 AM EST |
| 16.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.01 | -4.35% | 0.01 | 1,110 | 17,381 | 0.64 | 0.12 | 0.07 | -0.01 | 9/24/2026 | 9/24/2026 11:59:03 AM EST |
| 17.00 | 0.12 | 0.21 | 0.17 | 0.16 | 0.00 | 0.00% | 0.01 | 56 | 27,488 | 0.65 | 0.09 | 0.05 | 0.00 | 9/24/2026 | 9/24/2026 11:59:03 AM EST |
| 18.00 | 0.07 | 0.14 | 0.11 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20,792 | 0.74 | 0.06 | 0.04 | 0.00 | 9/23/2026 | 9/24/2026 11:59:03 AM EST |
| 19.00 | 0.01 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 1 | 9,197 | 0.70 | 0.04 | 0.03 | 0.00 | 9/24/2026 | 9/24/2026 11:59:03 AM EST |
| 20.00 | 0.01 | 0.07 | 0.04 | 0.06 | -0.04 | -40.00% | 0.00 | 1,000 | 2,135 | 0.68 | 0.04 | 0.02 | 0.00 | 9/24/2026 | 9/24/2026 11:59:03 AM EST |
| 21.00 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.93 | 0.01 | 0.01 | 0.00 | 9/23/2026 | 9/24/2026 11:59:03 AM EST |
| 22.00 | 0.02 | 0.13 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 442 | 0.85 | 0.01 | 0.01 | 0.00 | 9/23/2026 | 9/24/2026 11:59:03 AM EST |
| 23.00 | 0.01 | 0.12 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.86 | 0.01 | 0.01 | 0.00 | 9/17/2026 | 9/24/2026 11:59:03 AM EST |
| 24.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 115 | 1.07 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/24/2026 11:59:03 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 404 | 1.08 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/24/2026 11:59:03 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 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/24/2026 11:59:03 AM EST | |||
| 6.00 | 0.00 | 0.11 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/24/2026 11:59:03 AM EST |
| 7.00 | 0.00 | 0.14 | 0.07 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.96 | -0.02 | 0.01 | 0.00 | 7/30/2026 | 9/24/2026 11:59:03 AM EST |
| 8.00 | 0.05 | 0.09 | 0.07 | 0.08 | +0.01 | +14.29% | 0.01 | 23 | 92 | 0.65 | -0.06 | 0.04 | 0.00 | 9/24/2026 | 9/24/2026 11:59:03 AM EST |
| 9.00 | 0.14 | 0.20 | 0.17 | 0.19 | +0.04 | +26.67% | 0.02 | 103 | 176 | 0.65 | -0.13 | 0.07 | -0.01 | 9/24/2026 | 9/24/2026 11:59:03 AM EST |
| 10.00 | 0.33 | 0.38 | 0.36 | 0.40 | +0.10 | +33.34% | 0.04 | 56 | 9,121 | 0.63 | -0.23 | 0.11 | -0.01 | 9/24/2026 | 9/24/2026 11:59:03 AM EST |
| 11.00 | 0.64 | 0.67 | 0.66 | 0.67 | +0.07 | +11.67% | 0.06 | 894 | 1,701 | 0.62 | -0.36 | 0.13 | -0.01 | 9/24/2026 | 9/24/2026 11:59:03 AM EST |
| 12.00 | 1.09 | 1.12 | 1.11 | 1.14 | +0.09 | +8.58% | 0.09 | 138 | 3,550 | 0.62 | -0.50 | 0.14 | -0.01 | 9/24/2026 | 9/24/2026 11:59:03 AM EST |
| 13.00 | 1.66 | 1.71 | 1.69 | 1.80 | +0.17 | +10.43% | 0.13 | 47 | 3,349 | 0.62 | -0.63 | 0.13 | -0.01 | 9/24/2026 | 9/24/2026 11:59:03 AM EST |
| 14.00 | 2.35 | 2.43 | 2.39 | 2.69 | +0.78 | +40.84% | 0.17 | 24 | 5,635 | 0.63 | -0.74 | 0.12 | -0.01 | 9/24/2026 | 9/24/2026 11:59:03 AM EST |
| 15.00 | 3.15 | 3.25 | 3.20 | 2.40 | 0.00 | 0.00% | 0.21 | 0 | 785 | 0.71 | -0.82 | 0.09 | -0.01 | 9/22/2026 | 9/24/2026 11:59:03 AM EST |
| 16.00 | 4.00 | 4.35 | 4.18 | 3.71 | 0.00 | 0.00% | 0.26 | 0 | 64 | 0.73 | -0.88 | 0.07 | -0.01 | 9/21/2026 | 9/24/2026 11:59:03 AM EST |
| 17.00 | 4.85 | 5.35 | 5.10 | 5.00 | +1.10 | +28.21% | 0.30 | 1 | 15 | 0.87 | -0.91 | 0.05 | 0.00 | 9/24/2026 | 9/24/2026 11:59:03 AM EST |
| 18.00 | 5.85 | 6.45 | 6.15 | 5.77 | 0.00 | 0.00% | 0.34 | 0 | 67 | 0.90 | -0.94 | 0.04 | 0.00 | 9/23/2026 | 9/24/2026 11:59:03 AM EST |
| 19.00 | 6.85 | 7.50 | 7.18 | 5.30 | 0.00 | 0.00% | 0.38 | 0 | 5 | 1.08 | -0.96 | 0.03 | 0.00 | 7/29/2026 | 9/24/2026 11:59:03 AM EST |
| 20.00 | 7.70 | 8.50 | 8.10 | 6.98 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.10 | -0.96 | 0.02 | 0.00 | 7/24/2026 | 9/24/2026 11:59:03 AM EST |
| 21.00 | 8.65 | 9.50 | 9.08 | % | 0.43 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 9/24/2026 11:59:03 AM EST | |||
| 22.00 | 9.65 | 10.50 | 10.08 | 9.55 | 0.00 | 0.00% | 0.46 | 0 | 46 | 1.18 | -0.99 | 0.01 | 0.00 | 9/23/2026 | 9/24/2026 11:59:03 AM EST |
| 23.00 | 10.75 | 11.50 | 11.13 | % | 0.48 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 9/24/2026 11:59:03 AM EST | |||
| 24.00 | 11.65 | 12.50 | 12.08 | 10.29 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/24/2026 11:59:03 AM EST |
| 25.00 | 12.65 | 13.50 | 13.08 | % | 0.52 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/24/2026 11:59:03 AM EST |