Options Chain for ROCKET COS INC COM CL A (RKT) - $20.77 as of 1/30/2026 3:47:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.00 | 9.25 | 7.63 | 7.60 | -2.83 | -27.14% | 0.76 | 2 | 3 | 5.63 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 12.00 | 4.00 | 7.45 | 5.73 | 8.90 | 0.00 | 0.00% | 0.48 | 0 | 3 | 4.68 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/30/2026 4:00:05 PM EST |
| 13.00 | 3.90 | 6.25 | 5.08 | 4.96 | -5.43 | -52.27% | 0.39 | 1 | 1 | 3.80 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 14.00 | 2.80 | 5.05 | 3.93 | 4.21 | -4.09 | -49.28% | 0.28 | 6 | 5 | 3.00 | 1.00 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 14.50 | 2.16 | 4.30 | 3.23 | % | 0.22 | 0 | 0 | 2.41 | 0.99 | 0.02 | -0.01 | 1/30/2026 4:00:05 PM EST | |||
| 15.00 | 1.92 | 3.50 | 2.71 | % | 0.18 | 0 | 0 | 1.78 | 0.97 | 0.04 | -0.02 | 1/30/2026 4:00:05 PM EST | |||
| 15.50 | 1.90 | 2.97 | 2.44 | 2.57 | % | 0.16 | 3 | 0 | 1.54 | 0.94 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 4:00:05 PM EST | |
| 16.00 | 1.56 | 2.55 | 2.06 | 1.63 | -5.47 | -77.05% | 0.13 | 22 | 1 | 1.44 | 0.89 | 0.11 | -0.03 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 16.50 | 1.24 | 1.89 | 1.57 | % | 0.10 | 0 | 0 | 1.04 | 0.83 | 0.15 | -0.04 | 1/30/2026 4:00:05 PM EST | |||
| 17.00 | 1.15 | 1.26 | 1.21 | 0.92 | -3.11 | -77.18% | 0.07 | 221 | 1 | 0.60 | 0.74 | 0.19 | -0.04 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 17.50 | 0.81 | 0.92 | 0.87 | 0.90 | -2.48 | -73.38% | 0.05 | 4,890 | 1 | 0.59 | 0.64 | 0.23 | -0.05 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 18.00 | 0.54 | 0.66 | 0.60 | 0.64 | -3.85 | -85.75% | 0.03 | 4,474 | 4 | 0.61 | 0.52 | 0.24 | -0.05 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 18.50 | 0.38 | 0.45 | 0.42 | 0.40 | -1.81 | -81.90% | 0.02 | 8,642 | 35 | 0.63 | 0.40 | 0.23 | -0.05 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 19.00 | 0.25 | 0.30 | 0.28 | 0.29 | -1.89 | -86.70% | 0.01 | 839 | 3 | 0.64 | 0.30 | 0.21 | -0.04 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 19.50 | 0.15 | 0.20 | 0.18 | 0.18 | -1.22 | -87.15% | 0.01 | 634 | 27 | 0.66 | 0.21 | 0.17 | -0.04 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 20.00 | 0.08 | 0.15 | 0.12 | 0.13 | -0.88 | -87.13% | 0.01 | 3,309 | 292 | 0.69 | 0.15 | 0.13 | -0.03 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 20.50 | 0.06 | 0.12 | 0.09 | 0.10 | -0.75 | -88.24% | 0.00 | 1,314 | 195 | 0.72 | 0.10 | 0.10 | -0.02 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 21.00 | 0.04 | 0.21 | 0.13 | 0.07 | -0.55 | -88.71% | 0.01 | 348 | 4,745 | 0.86 | 0.07 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 21.50 | 0.02 | 0.19 | 0.11 | 0.05 | -0.34 | -87.18% | 0.01 | 221 | 772 | 0.90 | 0.04 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 22.00 | 0.03 | 0.33 | 0.18 | 0.06 | -0.20 | -76.93% | 0.01 | 160 | 681 | 1.13 | 0.02 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.12 | 0.06 | 0.04 | -0.12 | -75.00% | 0.00 | 40 | 822 | 1.19 | 0.01 | 0.02 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 23.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.10 | -90.91% | 0.00 | 132 | 5,160 | 0.84 | 0.01 | 0.02 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 23.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 24 | 506 | 0.95 | 0.01 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 6 | 610 | 1.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,234 | 0.97 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.23 | 0.12 | 0.03 | +0.01 | +50.00% | 0.00 | 19 | 2,016 | 1.20 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 25.50 | 0.00 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 26.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.04 | -80.00% | 0.00 | 9 | 53 | 1.24 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 26.50 | 0.00 | 0.23 | 0.12 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.29 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.22 | 0.11 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.23 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 4:00:05 PM EST |
| 27.50 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.22 | 0.11 | 0.19 | +0.16 | +533.34% | 0.00 | 2 | 33 | 1.32 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.22 | 0.11 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.41 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.50 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.22 | 0.11 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.22 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:05 PM EST |
| 33.00 | 0.00 | 0.22 | 0.11 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:05 PM EST |
| 34.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.22 | 0.11 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.94 | 0.47 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 5 | 4.90 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 9 | 3.33 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/30/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.49 | 0.25 | 0.50 | +0.47 | +1,566.67% | 0.02 | 1 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.18 | 0.09 | 0.14 | % | 0.01 | 2 | 0 | 1.49 | 0.00 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST | |
| 14.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 0.93 | -0.01 | 0.02 | -0.01 | 1/30/2026 4:00:05 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.00 | 99 | 0 | 0.84 | -0.03 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 4:00:05 PM EST | |
| 15.50 | 0.04 | 0.08 | 0.06 | 0.06 | % | 0.00 | 562 | 0 | 0.83 | -0.06 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 4:00:05 PM EST | |
| 16.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.08 | +800.00% | 0.01 | 1,437 | 74 | 0.70 | -0.11 | 0.11 | -0.03 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 16.50 | 0.15 | 0.18 | 0.17 | 0.15 | +0.13 | +650.00% | 0.01 | 652 | 27 | 0.69 | -0.17 | 0.15 | -0.04 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 17.00 | 0.24 | 0.32 | 0.28 | 0.26 | +0.18 | +225.00% | 0.02 | 3,405 | 7 | 0.68 | -0.26 | 0.19 | -0.04 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 17.50 | 0.41 | 0.48 | 0.45 | 0.48 | +0.45 | +1,500.00% | 0.03 | 3,589 | 23 | 0.68 | -0.36 | 0.23 | -0.05 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 18.00 | 0.61 | 0.72 | 0.67 | 0.66 | +0.61 | +1,220.00% | 0.04 | 638 | 108 | 0.69 | -0.48 | 0.24 | -0.05 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 18.50 | 0.94 | 1.02 | 0.98 | 0.87 | +0.76 | +690.91% | 0.05 | 118 | 65 | 0.69 | -0.60 | 0.23 | -0.05 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 19.00 | 1.26 | 1.38 | 1.32 | 1.25 | +1.12 | +861.54% | 0.07 | 223 | 2,419 | 0.70 | -0.70 | 0.21 | -0.04 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 19.50 | 1.43 | 2.20 | 1.82 | 1.99 | +1.73 | +665.39% | 0.09 | 56 | 187 | 1.26 | -0.79 | 0.17 | -0.04 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 20.00 | 2.03 | 2.43 | 2.23 | 2.23 | +1.88 | +537.15% | 0.11 | 130 | 348 | 1.08 | -0.85 | 0.13 | -0.03 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 20.50 | 2.31 | 3.00 | 2.66 | 2.71 | +2.14 | +375.44% | 0.13 | 89 | 260 | 1.36 | -0.90 | 0.10 | -0.02 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 21.00 | 2.80 | 3.30 | 3.05 | 3.40 | +2.60 | +325.00% | 0.15 | 27 | 1,965 | 1.36 | -0.93 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 21.50 | 3.30 | 4.00 | 3.65 | 3.67 | +2.51 | +216.38% | 0.17 | 53 | 508 | 1.54 | -0.96 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 22.00 | 3.80 | 4.75 | 4.28 | 4.51 | +3.02 | +202.69% | 0.19 | 65 | 157 | 1.97 | -0.98 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 22.50 | 4.15 | 5.15 | 4.65 | 4.70 | +2.77 | +143.53% | 0.21 | 41 | 149 | 1.96 | -0.99 | 0.02 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 23.00 | 4.75 | 5.45 | 5.10 | 5.15 | +2.70 | +110.21% | 0.22 | 7 | 431 | 1.86 | -0.99 | 0.02 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 23.50 | 5.30 | 6.15 | 5.73 | 5.97 | +3.05 | +104.46% | 0.24 | 26 | 154 | 2.17 | -0.99 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 24.00 | 5.65 | 6.90 | 6.28 | 6.80 | +3.64 | +115.19% | 0.26 | 4 | 44 | 2.59 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST |
| 24.50 | 6.15 | 7.90 | 7.03 | 1.59 | 0.00 | 0.00% | 0.29 | 0 | 20 | 3.28 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:05 PM EST |
| 25.00 | 6.75 | 8.40 | 7.58 | 3.89 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 4:00:05 PM EST |
| 25.50 | 7.05 | 8.70 | 7.88 | 8.00 | % | 0.31 | 1 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:05 PM EST | |
| 26.00 | 7.65 | 10.00 | 8.83 | 4.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:05 PM EST |
| 26.50 | 8.05 | 10.50 | 9.28 | % | 0.35 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 27.00 | 8.55 | 11.00 | 9.78 | % | 0.36 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 27.50 | 9.05 | 11.50 | 10.28 | % | 0.37 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 28.00 | 9.55 | 12.00 | 10.78 | 6.84 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.60 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 4:00:05 PM EST |
| 29.00 | 10.55 | 13.00 | 11.78 | % | 0.41 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 30.00 | 11.40 | 14.00 | 12.70 | 10.86 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 12/29/2025 | 1/30/2026 4:00:05 PM EST |
| 31.00 | 12.60 | 15.00 | 13.80 | 7.05 | 0.00 | 0.00% | 0.45 | 0 | 1 | 5.06 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:05 PM EST |
| 32.00 | 13.60 | 16.00 | 14.80 | 10.65 | 0.00 | 0.00% | 0.46 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:05 PM EST |
| 33.00 | 14.55 | 17.00 | 15.78 | % | 0.48 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 34.00 | 15.55 | 18.00 | 16.78 | % | 0.49 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST | |||
| 35.00 | 16.55 | 19.00 | 17.78 | % | 0.51 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:05 PM EST |