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 | % | 1.74 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 11/13/2026 10:59:03 AM EST | |||
| 5.50 | 7.70 | 8.65 | 8.18 | % | 1.49 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 11/13/2026 10:59:03 AM EST | |||
| 6.50 | 6.70 | 7.65 | 7.18 | 8.74 | 0.00 | 0.00% | 1.10 | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 10:59:03 AM EST |
| 7.00 | 6.20 | 7.15 | 6.68 | % | 0.95 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 11/13/2026 10:59:03 AM EST | |||
| 7.50 | 5.70 | 6.65 | 6.18 | 4.45 | 0.00 | 0.00% | 0.82 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/13/2026 10:59:03 AM EST |
| 8.00 | 5.20 | 6.15 | 5.68 | 3.95 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/13/2026 10:59:03 AM EST |
| 8.50 | 4.70 | 5.65 | 5.18 | % | 0.61 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 11/13/2026 10:59:03 AM EST | |||
| 9.00 | 4.20 | 5.15 | 4.68 | 6.19 | 0.00 | 0.00% | 0.52 | 0 | 66 | 2.25 | 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 | 2.04 | 1.00 | 0.00 | 0.00 | 11/13/2026 10:59:03 AM EST | |||
| 10.00 | 3.20 | 4.15 | 3.68 | 2.75 | 0.00 | 0.00% | 0.37 | 0 | 51 | 1.84 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/13/2026 10:59:03 AM EST |
| 10.50 | 2.77 | 3.65 | 3.21 | 3.48 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.64 | 1.00 | 0.01 | 0.00 | 11/2/2026 | 11/13/2026 10:59:03 AM EST |
| 11.00 | 2.32 | 2.98 | 2.65 | 3.45 | 0.00 | 0.00% | 0.24 | 0 | 155 | 1.19 | 0.99 | 0.02 | 0.00 | 11/11/2026 | 11/13/2026 10:59:03 AM EST |
| 11.50 | 1.93 | 2.52 | 2.23 | 2.41 | 0.00 | 0.00% | 0.19 | 0 | 302 | 1.09 | 0.96 | 0.06 | -0.01 | 11/2/2026 | 11/13/2026 10:59:03 AM EST |
| 12.00 | 1.70 | 2.04 | 1.87 | 2.07 | 0.00 | 0.00% | 0.16 | 0 | 344 | 0.81 | 0.91 | 0.11 | -0.01 | 11/12/2026 | 11/13/2026 10:59:03 AM EST |
| 12.50 | 1.18 | 1.59 | 1.39 | 1.49 | 0.00 | 0.00% | 0.11 | 0 | 205 | 0.82 | 0.84 | 0.18 | -0.01 | 11/12/2026 | 11/13/2026 10:59:03 AM EST |
| 13.00 | 0.93 | 1.14 | 1.04 | 0.97 | -0.11 | -10.19% | 0.08 | 1 | 516 | 0.50 | 0.73 | 0.25 | -0.02 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 13.50 | 0.61 | 0.78 | 0.70 | 0.66 | -0.04 | -5.72% | 0.05 | 1 | 370 | 0.48 | 0.59 | 0.29 | -0.02 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 14.00 | 0.40 | 0.51 | 0.46 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 718 | 0.48 | 0.44 | 0.29 | -0.02 | 11/12/2026 | 11/13/2026 10:59:03 AM EST |
| 14.50 | 0.21 | 0.35 | 0.28 | 0.24 | -0.02 | -7.70% | 0.02 | 11 | 643 | 0.48 | 0.31 | 0.26 | -0.02 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 15.00 | 0.12 | 0.19 | 0.16 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 450 | 0.50 | 0.20 | 0.21 | -0.01 | 11/12/2026 | 11/13/2026 10:59:03 AM EST |
| 15.50 | 0.05 | 0.11 | 0.08 | 0.09 | -0.07 | -43.75% | 0.01 | 3,003 | 279 | 0.49 | 0.13 | 0.15 | -0.01 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 16.00 | 0.03 | 0.15 | 0.09 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 662 | 0.60 | 0.07 | 0.10 | -0.01 | 11/12/2026 | 11/13/2026 10:59:03 AM EST |
| 16.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 2 | 201 | 0.69 | 0.04 | 0.06 | 0.00 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 17.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.87 | 0.02 | 0.03 | 0.00 | 11/9/2026 | 11/13/2026 10:59:03 AM EST |
| 17.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.16 | 0.01 | 0.02 | 0.00 | 11/13/2026 10:59:03 AM EST | |||
| 18.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 261 | 0.96 | 0.00 | 0.01 | 0.00 | 11/12/2026 | 11/13/2026 10:59:03 AM EST |
| 19.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.05 | +500.00% | 0.00 | 2 | 131 | 0.86 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 20.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/13/2026 10:59:03 AM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/13/2026 10:59:03 AM EST | |||
| 22.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/13/2026 10:59:03 AM EST | |||
| 23.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 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 | % | 0.02 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 11/13/2026 10:59:03 AM EST | |||
| 5.50 | 0.00 | 0.24 | 0.12 | % | 0.02 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 11/13/2026 10:59:03 AM EST | |||
| 6.50 | 0.00 | 0.24 | 0.12 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/13/2026 10:59:03 AM EST | |||
| 7.00 | 0.00 | 0.24 | 0.12 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.67 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/13/2026 10:59:03 AM EST |
| 7.50 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.44 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 10:59:03 AM EST |
| 8.00 | 0.00 | 0.24 | 0.12 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.23 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/13/2026 10:59:03 AM EST |
| 8.50 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.03 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/13/2026 10:59:03 AM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.86 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 10:59:03 AM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.12 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 10:59:03 AM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 178 | 1.28 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 10:59:03 AM EST |
| 10.50 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.33 | 0.00 | 0.01 | 0.00 | 11/10/2026 | 11/13/2026 10:59:03 AM EST |
| 11.00 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 597 | 1.13 | -0.01 | 0.02 | 0.00 | 11/10/2026 | 11/13/2026 10:59:03 AM EST |
| 11.50 | 0.01 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 244 | 0.54 | -0.04 | 0.06 | -0.01 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 12.00 | 0.01 | 0.14 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 916 | 0.52 | -0.09 | 0.11 | -0.01 | 11/12/2026 | 11/13/2026 10:59:03 AM EST |
| 12.50 | 0.11 | 0.17 | 0.14 | 0.15 | +0.06 | +66.67% | 0.01 | 11 | 795 | 0.53 | -0.16 | 0.18 | -0.01 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 13.00 | 0.21 | 0.29 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 191 | 0.52 | -0.27 | 0.25 | -0.02 | 11/12/2026 | 11/13/2026 10:59:03 AM EST |
| 13.50 | 0.37 | 0.45 | 0.41 | 0.44 | +0.05 | +12.83% | 0.03 | 51 | 217 | 0.51 | -0.41 | 0.29 | -0.02 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 14.00 | 0.60 | 0.74 | 0.67 | 0.74 | +0.08 | +12.13% | 0.05 | 5 | 520 | 0.50 | -0.56 | 0.29 | -0.02 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 14.50 | 0.89 | 1.08 | 0.99 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 55 | 0.51 | -0.69 | 0.26 | -0.02 | 11/11/2026 | 11/13/2026 10:59:03 AM EST |
| 15.00 | 1.19 | 1.59 | 1.39 | 1.20 | 0.00 | 0.00% | 0.09 | 0 | 159 | 0.74 | -0.80 | 0.21 | -0.01 | 11/12/2026 | 11/13/2026 10:59:03 AM EST |
| 15.50 | 1.70 | 2.11 | 1.91 | 1.48 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.85 | -0.87 | 0.15 | -0.01 | 11/10/2026 | 11/13/2026 10:59:03 AM EST |
| 16.00 | 2.06 | 2.55 | 2.31 | 2.40 | % | 0.14 | 1 | 0 | 0.88 | -0.93 | 0.10 | -0.01 | 11/13/2026 | 11/13/2026 10:59:03 AM EST | |
| 16.50 | 2.54 | 3.25 | 2.90 | 2.55 | 0.00 | 0.00% | 0.18 | 0 | 41 | 1.23 | -0.96 | 0.06 | 0.00 | 11/12/2026 | 11/13/2026 10:59:03 AM EST |
| 17.00 | 3.05 | 3.75 | 3.40 | 3.15 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.33 | -0.98 | 0.03 | 0.00 | 11/12/2026 | 11/13/2026 10:59:03 AM EST |
| 17.50 | 3.55 | 4.25 | 3.90 | 3.27 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.43 | -0.99 | 0.02 | 0.00 | 11/10/2026 | 11/13/2026 10:59:03 AM EST |
| 18.00 | 3.85 | 4.80 | 4.33 | 4.45 | +0.90 | +25.36% | 0.24 | 2 | 0 | 1.59 | -1.00 | 0.01 | 0.00 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 19.00 | 5.10 | 5.55 | 5.33 | 4.61 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.41 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 10:59:03 AM EST |
| 20.00 | 6.05 | 6.75 | 6.40 | 6.55 | % | 0.32 | 2 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:03 AM EST | |
| 21.00 | 7.10 | 7.80 | 7.45 | 7.45 | +0.68 | +10.05% | 0.35 | 2 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 22.00 | 7.85 | 8.80 | 8.33 | 8.45 | +0.86 | +11.34% | 0.38 | 2 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |
| 23.00 | 9.05 | 9.80 | 9.43 | 9.45 | % | 0.41 | 2 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 10:59:03 AM EST |