Options Chain for ROCKET COS INC COM CL A (RKT) - $18.12 as of 11/25/2025 11:02:50 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 | 12.25 | 15.95 | 14.10 | 12.53 | 0.00 | 0.00% | 2.82 | 0 | 1 | 7.53 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:54 AM EST |
| 9.00 | 8.55 | 11.95 | 10.25 | % | 1.14 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:54 AM EST | |||
| 10.00 | 7.60 | 10.95 | 9.28 | 6.86 | 0.00 | 0.00% | 0.93 | 0 | 1 | 4.82 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:54 AM EST |
| 11.00 | 6.60 | 9.95 | 8.28 | % | 0.75 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:54 AM EST | |||
| 11.50 | 6.10 | 9.45 | 7.78 | % | 0.68 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:54 AM EST | |||
| 12.00 | 5.55 | 8.75 | 7.15 | 5.70 | 0.00 | 0.00% | 0.60 | 0 | 36 | 2.32 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:54 AM EST |
| 12.50 | 5.10 | 8.45 | 6.78 | 3.75 | 0.00 | 0.00% | 0.54 | 0 | 40 | 2.25 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/25/2025 9:58:54 AM EST |
| 13.00 | 4.25 | 7.90 | 6.08 | % | 0.47 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:54 AM EST | |||
| 13.50 | 3.75 | 7.30 | 5.53 | 3.75 | 0.00 | 0.00% | 0.41 | 0 | 15 | 3.06 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/25/2025 9:58:54 AM EST |
| 14.00 | 3.25 | 6.15 | 4.70 | 3.13 | 0.00 | 0.00% | 0.34 | 0 | 35 | 2.85 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/25/2025 9:58:54 AM EST |
| 14.50 | 2.78 | 6.15 | 4.47 | % | 0.31 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:54 AM EST | |||
| 15.00 | 2.75 | 6.00 | 4.38 | 4.01 | +0.79 | +24.54% | 0.29 | 1 | 45 | 1.25 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 15.50 | 2.25 | 4.55 | 3.40 | 2.10 | 0.00 | 0.00% | 0.22 | 0 | 158 | 1.12 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:54 AM EST |
| 16.00 | 2.96 | 3.50 | 3.23 | 3.20 | +1.13 | +54.59% | 0.20 | 10 | 196 | 0.83 | 1.00 | 0.02 | 0.00 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 16.50 | 2.47 | 3.05 | 2.76 | 2.57 | +0.98 | +61.64% | 0.17 | 6 | 565 | 0.83 | 0.96 | 0.10 | -0.01 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 17.00 | 2.35 | 2.56 | 2.46 | 2.46 | +1.10 | +80.89% | 0.14 | 25 | 696 | 0.76 | 0.90 | 0.15 | -0.01 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 17.50 | 1.83 | 2.19 | 2.01 | 1.97 | +0.88 | +80.74% | 0.11 | 124 | 849 | 0.59 | 0.81 | 0.18 | -0.02 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 18.00 | 1.55 | 1.69 | 1.62 | 1.61 | +0.82 | +103.80% | 0.09 | 281 | 1,048 | 0.69 | 0.70 | 0.21 | -0.03 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 18.50 | 1.18 | 1.33 | 1.26 | 1.22 | +0.62 | +103.34% | 0.07 | 148 | 1,101 | 0.62 | 0.59 | 0.22 | -0.03 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 19.00 | 0.96 | 1.01 | 0.99 | 0.97 | +0.58 | +148.72% | 0.05 | 1,320 | 2,756 | 0.60 | 0.48 | 0.21 | -0.03 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 19.50 | 0.70 | 0.75 | 0.73 | 0.70 | +0.44 | +169.24% | 0.04 | 208 | 653 | 0.60 | 0.38 | 0.19 | -0.03 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 20.00 | 0.47 | 0.51 | 0.49 | 0.51 | +0.31 | +155.00% | 0.02 | 178 | 1,262 | 0.58 | 0.30 | 0.17 | -0.03 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 20.50 | 0.33 | 0.38 | 0.36 | 0.38 | +0.28 | +280.00% | 0.02 | 1,477 | 8,307 | 0.60 | 0.23 | 0.14 | -0.03 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 21.00 | 0.22 | 0.25 | 0.24 | 0.22 | +0.15 | +214.29% | 0.01 | 919 | 46 | 0.65 | 0.16 | 0.11 | -0.02 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 21.50 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.03 | 0.11 | 0.09 | -0.02 | 11/24/2025 | 11/25/2025 9:58:54 AM EST |
| 22.00 | 0.03 | 0.15 | 0.09 | 0.12 | +0.11 | +1,100.00% | 0.00 | 3 | 9 | 0.71 | 0.08 | 0.07 | -0.01 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 22.50 | 0.00 | 1.82 | 0.91 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.57 | 0.05 | 0.04 | -0.01 | 11/12/2025 | 11/25/2025 9:58:54 AM EST |
| 23.00 | 0.00 | 2.14 | 1.07 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.66 | 0.03 | 0.03 | -0.01 | 10/27/2025 | 11/25/2025 9:58:54 AM EST |
| 24.00 | 0.00 | 2.13 | 1.07 | 0.04 | -0.01 | -20.00% | 0.04 | 40 | 23 | 0.83 | 0.01 | 0.02 | 0.00 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 25.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 58 | 1.99 | 0.00 | 0.01 | 0.00 | 11/24/2025 | 11/25/2025 9:58:54 AM EST |
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:54 AM EST | |||
| 27.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:54 AM EST | |||
| 30.00 | 0.00 | 0.03 | 0.02 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.33 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/25/2025 9:58:54 AM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 72 | 1.67 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/25/2025 9:58:54 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 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:54 AM EST | |||
| 9.00 | 0.00 | 2.13 | 1.07 | % | 0.12 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:54 AM EST | |||
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.71 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 9:58:54 AM EST |
| 11.00 | 0.00 | 2.13 | 1.07 | % | 0.10 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:54 AM EST | |||
| 11.50 | 0.00 | 2.13 | 1.07 | % | 0.09 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:54 AM EST | |||
| 12.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.97 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 9:58:54 AM EST |
| 12.50 | 0.00 | 2.13 | 1.07 | 0.35 | 0.00 | 0.00% | 0.09 | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/25/2025 9:58:54 AM EST |
| 13.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/25/2025 9:58:54 AM EST |
| 13.50 | 0.00 | 0.85 | 0.43 | 0.01 | -0.01 | -50.00% | 0.03 | 49 | 43 | 1.63 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 14.00 | 0.00 | 0.22 | 0.11 | 0.02 | -0.01 | -33.34% | 0.01 | 38 | 224 | 1.91 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 14.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 700 | 1.66 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:54 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 802 | 2,972 | 0.94 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 15.50 | 0.00 | 1.81 | 0.91 | 0.16 | 0.00 | 0.00% | 0.06 | 0 | 437 | 1.48 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:54 AM EST |
| 16.00 | 0.00 | 0.56 | 0.28 | 0.06 | -0.06 | -50.00% | 0.02 | 3 | 604 | 0.63 | 0.00 | 0.02 | 0.00 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 16.50 | 0.06 | 0.29 | 0.18 | 0.11 | -0.09 | -45.00% | 0.01 | 908 | 8,367 | 1.21 | -0.04 | 0.10 | -0.01 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 17.00 | 0.10 | 0.18 | 0.14 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 525 | 0.57 | -0.10 | 0.15 | -0.01 | 11/24/2025 | 11/25/2025 9:58:54 AM EST |
| 17.50 | 0.13 | 0.20 | 0.17 | 0.20 | -0.25 | -55.56% | 0.01 | 938 | 488 | 0.57 | -0.19 | 0.18 | -0.02 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 18.00 | 0.26 | 0.30 | 0.28 | 0.28 | -0.39 | -58.21% | 0.02 | 216 | 513 | 0.56 | -0.30 | 0.21 | -0.03 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 18.50 | 0.39 | 0.45 | 0.42 | 0.45 | -0.56 | -55.45% | 0.02 | 22 | 70 | 0.55 | -0.41 | 0.22 | -0.03 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 19.00 | 0.57 | 0.67 | 0.62 | 0.70 | -0.94 | -57.32% | 0.03 | 20 | 85 | 0.55 | -0.52 | 0.21 | -0.03 | 11/25/2025 | 11/25/2025 9:58:54 AM EST |
| 19.50 | 0.79 | 0.90 | 0.85 | 3.11 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.84 | -0.62 | 0.19 | -0.03 | 11/18/2025 | 11/25/2025 9:58:54 AM EST |
| 20.00 | 0.77 | 3.25 | 2.01 | 2.86 | 0.00 | 0.00% | 0.10 | 0 | 14 | 1.17 | -0.70 | 0.17 | -0.03 | 11/19/2025 | 11/25/2025 9:58:54 AM EST |
| 20.50 | 0.35 | 3.50 | 1.93 | 3.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.24 | -0.77 | 0.14 | -0.03 | 11/21/2025 | 11/25/2025 9:58:54 AM EST |
| 21.00 | 0.90 | 4.00 | 2.45 | % | 0.12 | 0 | 0 | 1.53 | -0.84 | 0.11 | -0.02 | 11/25/2025 9:58:54 AM EST | |||
| 21.50 | 1.20 | 4.40 | 2.80 | % | 0.13 | 0 | 0 | 1.98 | -0.89 | 0.09 | -0.02 | 11/25/2025 9:58:54 AM EST | |||
| 22.00 | 2.67 | 4.35 | 3.51 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 136 | 1.71 | -0.92 | 0.07 | -0.01 | 11/24/2025 | 11/25/2025 9:58:54 AM EST |
| 22.50 | 3.15 | 5.30 | 4.23 | % | 0.19 | 0 | 0 | 2.70 | -0.95 | 0.04 | -0.01 | 11/25/2025 9:58:54 AM EST | |||
| 23.00 | 3.50 | 5.80 | 4.65 | % | 0.20 | 0 | 0 | 1.86 | -0.97 | 0.03 | -0.01 | 11/25/2025 9:58:54 AM EST | |||
| 24.00 | 4.20 | 6.75 | 5.48 | % | 0.23 | 0 | 0 | 3.00 | -0.99 | 0.02 | 0.00 | 11/25/2025 9:58:54 AM EST | |||
| 25.00 | 5.55 | 7.75 | 6.65 | % | 0.27 | 0 | 0 | 2.35 | -1.00 | 0.01 | 0.00 | 11/25/2025 9:58:54 AM EST | |||
| 26.00 | 6.55 | 8.75 | 7.65 | % | 0.29 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:54 AM EST | |||
| 27.00 | 7.55 | 9.75 | 8.65 | % | 0.32 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:54 AM EST | |||
| 30.00 | 10.50 | 12.75 | 11.63 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:54 AM EST | |||
| 35.00 | 15.50 | 17.75 | 16.63 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:54 AM EST |