Options Chain for ROCKET COS INC COM CL A (RKT) - $14.35 as of 7/15/2026 6:39:51 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 | 9.15 | 10.20 | 9.68 | 9.52 | 0.00 | 0.00% | 1.94 | 0 | 9 | 1.49 | 0.99 | 0.00 | 0.00 | 6/18/2026 | 7/15/2026 3:59:54 PM EST |
| 7.00 | 7.60 | 8.55 | 8.08 | 7.15 | 0.00 | 0.00% | 1.15 | 0 | 1 | 1.29 | 0.97 | 0.01 | 0.00 | 6/16/2026 | 7/15/2026 3:59:54 PM EST |
| 8.00 | 6.70 | 7.65 | 7.18 | 6.55 | 0.00 | 0.00% | 0.90 | 0 | 49 | 1.15 | 0.94 | 0.02 | 0.00 | 7/8/2026 | 7/15/2026 3:59:54 PM EST |
| 9.00 | 5.90 | 6.60 | 6.25 | 5.78 | 0.00 | 0.00% | 0.69 | 0 | 0 | 0.74 | 0.91 | 0.02 | 0.00 | 6/16/2026 | 7/15/2026 3:59:54 PM EST |
| 10.00 | 5.10 | 5.70 | 5.40 | 5.85 | 0.00 | 0.00% | 0.54 | 0 | 141 | 0.70 | 0.87 | 0.03 | -0.01 | 6/25/2026 | 7/15/2026 3:59:54 PM EST |
| 11.00 | 4.40 | 4.95 | 4.68 | 4.45 | 0.00 | 0.00% | 0.43 | 0 | 79 | 0.69 | 0.82 | 0.04 | -0.01 | 6/18/2026 | 7/15/2026 3:59:54 PM EST |
| 12.00 | 3.75 | 4.10 | 3.93 | 3.67 | 0.00 | 0.00% | 0.33 | 0 | 317 | 0.65 | 0.77 | 0.05 | -0.01 | 7/13/2026 | 7/15/2026 3:59:54 PM EST |
| 13.00 | 3.25 | 3.50 | 3.38 | 3.15 | 0.00 | 0.00% | 0.26 | 0 | 128 | 0.66 | 0.70 | 0.06 | -0.01 | 7/14/2026 | 7/15/2026 3:59:54 PM EST |
| 14.00 | 2.71 | 2.93 | 2.82 | 2.86 | +0.16 | +5.93% | 0.20 | 30 | 428 | 0.64 | 0.64 | 0.06 | -0.01 | 7/15/2026 | 7/15/2026 3:59:54 PM EST |
| 15.00 | 2.23 | 2.43 | 2.33 | 2.41 | +0.15 | +6.64% | 0.16 | 34 | 2,503 | 0.62 | 0.58 | 0.06 | -0.01 | 7/15/2026 | 7/15/2026 3:59:54 PM EST |
| 16.00 | 1.88 | 2.16 | 2.02 | 2.30 | +0.36 | +18.56% | 0.13 | 4 | 1,618 | 0.64 | 0.52 | 0.07 | -0.01 | 7/15/2026 | 7/15/2026 3:59:54 PM EST |
| 17.00 | 1.55 | 1.80 | 1.68 | 1.72 | +0.07 | +4.25% | 0.10 | 6 | 1,333 | 0.64 | 0.46 | 0.07 | -0.01 | 7/15/2026 | 7/15/2026 3:59:54 PM EST |
| 18.00 | 1.31 | 1.47 | 1.39 | 1.32 | +0.15 | +12.83% | 0.08 | 1,460 | 1,319 | 0.63 | 0.40 | 0.06 | -0.01 | 7/15/2026 | 7/15/2026 3:59:54 PM EST |
| 19.00 | 1.06 | 1.23 | 1.15 | 1.09 | -0.06 | -5.22% | 0.06 | 8,627 | 502 | 0.63 | 0.35 | 0.06 | -0.01 | 7/15/2026 | 7/15/2026 3:59:54 PM EST |
| 20.00 | 0.86 | 1.15 | 1.01 | 1.16 | +0.25 | +27.48% | 0.05 | 36 | 1,008 | 0.64 | 0.31 | 0.06 | -0.01 | 7/15/2026 | 7/15/2026 3:59:54 PM EST |
| 21.00 | 0.74 | 0.92 | 0.83 | 0.92 | +0.09 | +10.85% | 0.04 | 1 | 259 | 0.64 | 0.27 | 0.05 | -0.01 | 7/15/2026 | 7/15/2026 3:59:54 PM EST |
| 22.00 | 0.62 | 0.74 | 0.68 | 0.73 | +0.13 | +21.67% | 0.03 | 1 | 169 | 0.63 | 0.23 | 0.05 | -0.01 | 7/15/2026 | 7/15/2026 3:59:54 PM EST |
| 23.00 | 0.47 | 0.64 | 0.56 | 0.65 | +0.06 | +10.17% | 0.02 | 52 | 275 | 0.63 | 0.21 | 0.05 | -0.01 | 7/15/2026 | 7/15/2026 3:59:54 PM EST |
| 24.00 | 0.44 | 0.55 | 0.50 | 0.55 | +0.13 | +30.96% | 0.02 | 3 | 38 | 0.64 | 0.18 | 0.04 | -0.01 | 7/15/2026 | 7/15/2026 3:59:54 PM EST |
| 25.00 | 0.36 | 0.48 | 0.42 | 0.42 | +0.03 | +7.70% | 0.02 | 251 | 417 | 0.65 | 0.16 | 0.04 | -0.01 | 7/15/2026 | 7/15/2026 3:59:54 PM EST |
| 26.00 | 0.29 | 0.48 | 0.39 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.66 | 0.14 | 0.04 | 0.00 | 7/2/2026 | 7/15/2026 3:59:54 PM EST |
| 27.00 | 0.25 | 0.41 | 0.33 | 0.31 | -0.33 | -51.57% | 0.01 | 30 | 7 | 0.66 | 0.12 | 0.03 | 0.00 | 7/15/2026 | 7/15/2026 3:59:54 PM EST |
| 28.00 | 0.19 | 0.36 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.66 | 0.11 | 0.03 | 0.00 | 7/9/2026 | 7/15/2026 3:59:54 PM EST |
| 29.00 | 0.16 | 0.32 | 0.24 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.66 | 0.10 | 0.03 | 0.00 | 7/1/2026 | 7/15/2026 3:59:54 PM EST |
| 30.00 | 0.15 | 0.28 | 0.22 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 534 | 0.67 | 0.09 | 0.02 | 0.00 | 7/6/2026 | 7/15/2026 3:59:54 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 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.99 | -0.01 | 0.00 | 0.00 | 7/2/2026 | 7/15/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.81 | -0.03 | 0.01 | 0.00 | 7/1/2026 | 7/15/2026 3:59:54 PM EST |
| 8.00 | 0.15 | 0.28 | 0.22 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 146 | 0.72 | -0.06 | 0.02 | 0.00 | 7/8/2026 | 7/15/2026 3:59:54 PM EST |
| 9.00 | 0.28 | 0.41 | 0.35 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 114 | 0.70 | -0.09 | 0.02 | 0.00 | 7/1/2026 | 7/15/2026 3:59:54 PM EST |
| 10.00 | 0.47 | 0.65 | 0.56 | 0.52 | -0.09 | -14.76% | 0.06 | 3 | 3,947 | 0.69 | -0.13 | 0.03 | -0.01 | 7/15/2026 | 7/15/2026 3:59:54 PM EST |
| 11.00 | 0.67 | 0.81 | 0.74 | 0.75 | -0.08 | -9.64% | 0.07 | 1,536 | 4,192 | 0.65 | -0.18 | 0.04 | -0.01 | 7/15/2026 | 7/15/2026 3:59:54 PM EST |
| 12.00 | 1.02 | 1.27 | 1.15 | 1.03 | -0.07 | -6.37% | 0.10 | 16 | 2,856 | 0.67 | -0.23 | 0.05 | -0.01 | 7/15/2026 | 7/15/2026 3:59:54 PM EST |
| 13.00 | 1.34 | 1.57 | 1.46 | 1.35 | -0.26 | -16.15% | 0.11 | 4,471 | 4,095 | 0.64 | -0.30 | 0.06 | -0.01 | 7/15/2026 | 7/15/2026 3:59:54 PM EST |
| 14.00 | 1.79 | 2.14 | 1.97 | 2.13 | 0.00 | 0.00% | 0.14 | 0 | 2,284 | 0.65 | -0.36 | 0.06 | -0.01 | 7/13/2026 | 7/15/2026 3:59:54 PM EST |
| 15.00 | 2.33 | 2.68 | 2.51 | 2.64 | 0.00 | 0.00% | 0.17 | 0 | 401 | 0.64 | -0.42 | 0.06 | -0.01 | 7/14/2026 | 7/15/2026 3:59:54 PM EST |
| 16.00 | 2.98 | 3.30 | 3.14 | 3.07 | -0.22 | -6.69% | 0.20 | 2 | 3,689 | 0.65 | -0.48 | 0.07 | -0.01 | 7/15/2026 | 7/15/2026 3:59:54 PM EST |
| 17.00 | 3.60 | 3.90 | 3.75 | 3.63 | -0.36 | -9.03% | 0.22 | 52 | 207 | 0.63 | -0.54 | 0.07 | -0.01 | 7/15/2026 | 7/15/2026 3:59:54 PM EST |
| 18.00 | 4.35 | 4.65 | 4.50 | 4.60 | 0.00 | 0.00% | 0.25 | 0 | 48 | 0.64 | -0.60 | 0.06 | -0.01 | 7/14/2026 | 7/15/2026 3:59:54 PM EST |
| 19.00 | 5.10 | 5.45 | 5.28 | 4.89 | 0.00 | 0.00% | 0.28 | 0 | 27 | 0.64 | -0.65 | 0.06 | -0.01 | 7/2/2026 | 7/15/2026 3:59:54 PM EST |
| 20.00 | 5.90 | 6.25 | 6.08 | 6.13 | 0.00 | 0.00% | 0.30 | 0 | 82 | 0.64 | -0.69 | 0.06 | -0.01 | 7/14/2026 | 7/15/2026 3:59:54 PM EST |
| 21.00 | 6.55 | 7.05 | 6.80 | 6.10 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.59 | -0.73 | 0.05 | -0.01 | 6/30/2026 | 7/15/2026 3:59:54 PM EST |
| 22.00 | 7.45 | 8.00 | 7.73 | 7.12 | 0.00 | 0.00% | 0.35 | 0 | 10 | 0.59 | -0.77 | 0.05 | -0.01 | 4/16/2026 | 7/15/2026 3:59:54 PM EST |
| 23.00 | 8.35 | 8.90 | 8.63 | % | 0.38 | 0 | 0 | 0.72 | -0.79 | 0.05 | -0.01 | 7/15/2026 3:59:54 PM EST | |||
| 24.00 | 9.25 | 9.85 | 9.55 | 9.67 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.75 | -0.82 | 0.04 | -0.01 | 6/26/2026 | 7/15/2026 3:59:54 PM EST |
| 25.00 | 10.20 | 10.75 | 10.48 | 10.57 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.75 | -0.84 | 0.04 | -0.01 | 6/26/2026 | 7/15/2026 3:59:54 PM EST |
| 26.00 | 11.10 | 11.75 | 11.43 | % | 0.44 | 0 | 0 | 0.78 | -0.86 | 0.04 | 0.00 | 7/15/2026 3:59:54 PM EST | |||
| 27.00 | 12.05 | 12.85 | 12.45 | % | 0.46 | 0 | 0 | 0.86 | -0.88 | 0.03 | 0.00 | 7/15/2026 3:59:54 PM EST | |||
| 28.00 | 12.80 | 13.65 | 13.23 | % | 0.47 | 0 | 0 | 0.80 | -0.89 | 0.03 | 0.00 | 7/15/2026 3:59:54 PM EST | |||
| 29.00 | 13.75 | 14.70 | 14.23 | 14.70 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.86 | -0.90 | 0.03 | 0.00 | 6/22/2026 | 7/15/2026 3:59:54 PM EST |
| 30.00 | 14.70 | 16.00 | 15.35 | 16.39 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.01 | -0.91 | 0.02 | 0.00 | 6/3/2026 | 7/15/2026 3:59:54 PM EST |