Options Chain for ROCKET COS INC COM CL A (RKT) - $14.11 as of 8/4/2026 10:17:59 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 | 8.55 | 9.90 | 9.23 | % | 1.85 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 6.00 | 7.55 | 8.90 | 8.23 | % | 1.37 | 0 | 0 | 1.70 | 0.99 | 0.00 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 7.00 | 6.80 | 7.70 | 7.25 | % | 1.04 | 0 | 0 | 1.28 | 0.98 | 0.01 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 8.00 | 5.95 | 6.80 | 6.38 | % | 0.80 | 0 | 0 | 1.14 | 0.96 | 0.02 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 9.00 | 5.20 | 5.85 | 5.53 | 4.61 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.99 | 0.92 | 0.03 | 0.00 | 7/30/2026 | 8/4/2026 4:00:11 PM EST |
| 10.00 | 4.40 | 5.00 | 4.70 | 3.60 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.68 | 0.88 | 0.04 | -0.01 | 7/31/2026 | 8/4/2026 4:00:11 PM EST |
| 11.00 | 3.50 | 4.20 | 3.85 | % | 0.35 | 0 | 0 | 0.63 | 0.82 | 0.05 | -0.01 | 8/4/2026 4:00:11 PM EST | |||
| 12.00 | 3.05 | 3.50 | 3.28 | 2.50 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.68 | 0.75 | 0.06 | -0.01 | 7/31/2026 | 8/4/2026 4:00:11 PM EST |
| 13.00 | 2.49 | 2.83 | 2.66 | 2.25 | 0.00 | 0.00% | 0.20 | 0 | 1,683 | 0.66 | 0.68 | 0.07 | -0.01 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 14.00 | 2.02 | 2.14 | 2.08 | 2.20 | +0.33 | +17.65% | 0.15 | 19 | 115 | 0.63 | 0.60 | 0.08 | -0.01 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 15.00 | 1.59 | 1.69 | 1.64 | 1.60 | +0.31 | +24.04% | 0.11 | 118 | 163 | 0.62 | 0.52 | 0.08 | -0.01 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 16.00 | 1.19 | 1.51 | 1.35 | 1.38 | +0.31 | +28.98% | 0.08 | 1 | 69 | 0.64 | 0.44 | 0.08 | -0.01 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 17.00 | 0.93 | 1.05 | 0.99 | 0.96 | +0.16 | +20.00% | 0.06 | 10,805 | 635 | 0.61 | 0.37 | 0.08 | -0.01 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 18.00 | 0.72 | 0.82 | 0.77 | 0.73 | +0.04 | +5.80% | 0.04 | 7,222 | 2,346 | 0.61 | 0.30 | 0.07 | -0.01 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 19.00 | 0.53 | 0.64 | 0.59 | 0.68 | +0.18 | +36.00% | 0.03 | 12 | 1,126 | 0.60 | 0.24 | 0.07 | -0.01 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 20.00 | 0.42 | 0.66 | 0.54 | 0.57 | +0.19 | +50.00% | 0.03 | 5 | 492 | 0.65 | 0.20 | 0.06 | -0.01 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 21.00 | 0.20 | 0.40 | 0.30 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.58 | 0.16 | 0.05 | -0.01 | 7/31/2026 | 8/4/2026 4:00:11 PM EST |
| 22.00 | 0.13 | 0.38 | 0.26 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 323 | 0.59 | 0.13 | 0.05 | 0.00 | 7/31/2026 | 8/4/2026 4:00:11 PM EST |
| 23.00 | 0.08 | 0.39 | 0.24 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.61 | 0.11 | 0.04 | 0.00 | 7/31/2026 | 8/4/2026 4:00:11 PM EST |
| 24.00 | 0.13 | 0.25 | 0.19 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.63 | 0.09 | 0.03 | 0.00 | 7/27/2026 | 8/4/2026 4:00:11 PM EST |
| 25.00 | 0.08 | 0.22 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.63 | 0.07 | 0.03 | 0.00 | 7/30/2026 | 8/4/2026 4:00:11 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 | 0.24 | 0.12 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 6.00 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 7.00 | 0.00 | 0.16 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.91 | -0.02 | 0.01 | 0.00 | 7/30/2026 | 8/4/2026 4:00:11 PM EST |
| 8.00 | 0.03 | 0.22 | 0.13 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.69 | -0.04 | 0.02 | 0.00 | 7/31/2026 | 8/4/2026 4:00:11 PM EST |
| 9.00 | 0.16 | 0.32 | 0.24 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.71 | -0.08 | 0.03 | 0.00 | 7/31/2026 | 8/4/2026 4:00:11 PM EST |
| 10.00 | 0.33 | 0.50 | 0.42 | 0.38 | -0.20 | -34.49% | 0.04 | 4 | 85 | 0.70 | -0.12 | 0.04 | -0.01 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 11.00 | 0.57 | 0.66 | 0.62 | 0.61 | -0.14 | -18.67% | 0.06 | 2 | 22 | 0.67 | -0.18 | 0.05 | -0.01 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 12.00 | 0.88 | 0.97 | 0.93 | 0.94 | -0.13 | -12.15% | 0.08 | 1 | 145 | 0.66 | -0.25 | 0.06 | -0.01 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 13.00 | 1.26 | 1.37 | 1.32 | 1.31 | -0.19 | -12.67% | 0.10 | 4 | 143 | 0.65 | -0.32 | 0.07 | -0.01 | 8/4/2026 | 8/4/2026 4:00:11 PM EST |
| 14.00 | 1.57 | 1.85 | 1.71 | 2.04 | 0.00 | 0.00% | 0.12 | 0 | 65 | 0.65 | -0.40 | 0.08 | -0.01 | 8/3/2026 | 8/4/2026 4:00:11 PM EST |
| 15.00 | 2.24 | 2.52 | 2.38 | 2.78 | 0.00 | 0.00% | 0.16 | 0 | 63 | 0.65 | -0.48 | 0.08 | -0.01 | 7/27/2026 | 8/4/2026 4:00:11 PM EST |
| 16.00 | 2.80 | 3.15 | 2.98 | % | 0.19 | 0 | 0 | 0.63 | -0.56 | 0.08 | -0.01 | 8/4/2026 4:00:11 PM EST | |||
| 17.00 | 3.55 | 3.80 | 3.68 | 4.28 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.62 | -0.63 | 0.08 | -0.01 | 7/28/2026 | 8/4/2026 4:00:11 PM EST |
| 18.00 | 4.30 | 4.60 | 4.45 | 4.89 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.62 | -0.70 | 0.07 | -0.01 | 7/29/2026 | 8/4/2026 4:00:11 PM EST |
| 19.00 | 5.05 | 5.45 | 5.25 | 5.30 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.60 | -0.76 | 0.07 | -0.01 | 7/29/2026 | 8/4/2026 4:00:11 PM EST |
| 20.00 | 5.95 | 6.40 | 6.18 | 6.98 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.61 | -0.80 | 0.06 | -0.01 | 7/24/2026 | 8/4/2026 4:00:11 PM EST |
| 21.00 | 6.75 | 7.30 | 7.03 | % | 0.33 | 0 | 0 | 0.73 | -0.84 | 0.05 | -0.01 | 8/4/2026 4:00:11 PM EST | |||
| 22.00 | 7.70 | 8.30 | 8.00 | % | 0.36 | 0 | 0 | 0.79 | -0.87 | 0.05 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 23.00 | 8.60 | 9.20 | 8.90 | % | 0.39 | 0 | 0 | 0.78 | -0.89 | 0.04 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 24.00 | 9.55 | 10.30 | 9.93 | % | 0.41 | 0 | 0 | 0.88 | -0.91 | 0.03 | 0.00 | 8/4/2026 4:00:11 PM EST | |||
| 25.00 | 10.50 | 11.30 | 10.90 | % | 0.44 | 0 | 0 | 0.93 | -0.93 | 0.03 | 0.00 | 8/4/2026 4:00:11 PM EST |