Options Chain for ROCKET COS INC COM CL A (RKT) - $21.26 as of 1/27/2026 8:15:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.05 | 12.40 | 11.23 | % | 1.12 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 12.00 | 8.25 | 9.70 | 8.98 | % | 0.75 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 13.00 | 7.25 | 8.70 | 7.98 | % | 0.61 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 14.00 | 6.25 | 7.75 | 7.00 | % | 0.50 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 14.50 | 5.80 | 7.25 | 6.53 | 8.66 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/27/2026 10:58:59 AM EST |
| 15.00 | 5.25 | 6.75 | 6.00 | % | 0.40 | 0 | 0 | 1.87 | 0.99 | 0.01 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 15.50 | 4.90 | 6.10 | 5.50 | % | 0.35 | 0 | 0 | 1.61 | 0.99 | 0.01 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 16.00 | 4.45 | 5.60 | 5.03 | 4.81 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.49 | 0.98 | 0.01 | 0.00 | 1/26/2026 | 1/27/2026 10:58:59 AM EST |
| 16.50 | 3.95 | 5.10 | 4.53 | % | 0.27 | 0 | 0 | 1.38 | 0.97 | 0.02 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 17.00 | 3.50 | 4.60 | 4.05 | 6.60 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.26 | 0.96 | 0.03 | -0.01 | 1/15/2026 | 1/27/2026 10:58:59 AM EST |
| 17.50 | 2.95 | 4.15 | 3.55 | 5.61 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.19 | 0.92 | 0.05 | -0.01 | 1/9/2026 | 1/27/2026 10:58:59 AM EST |
| 18.00 | 2.50 | 3.65 | 3.08 | 3.80 | 0.00 | 0.00% | 0.17 | 0 | 41 | 1.08 | 0.89 | 0.07 | -0.01 | 1/21/2026 | 1/27/2026 10:58:59 AM EST |
| 18.50 | 2.05 | 3.25 | 2.65 | 4.60 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.04 | 0.84 | 0.09 | -0.02 | 1/13/2026 | 1/27/2026 10:58:59 AM EST |
| 19.00 | 1.90 | 2.60 | 2.25 | 4.18 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.83 | 0.80 | 0.11 | -0.02 | 1/13/2026 | 1/27/2026 10:58:59 AM EST |
| 19.50 | 1.81 | 1.98 | 1.90 | 2.10 | 0.00 | 0.00% | 0.10 | 0 | 57 | 0.56 | 0.74 | 0.13 | -0.02 | 1/26/2026 | 1/27/2026 10:58:59 AM EST |
| 20.00 | 1.47 | 1.61 | 1.54 | 1.63 | +0.17 | +11.65% | 0.08 | 1 | 31 | 0.56 | 0.67 | 0.15 | -0.03 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 20.50 | 1.16 | 1.30 | 1.23 | 1.45 | 0.00 | 0.00% | 0.06 | 0 | 1,068 | 0.54 | 0.59 | 0.16 | -0.03 | 1/23/2026 | 1/27/2026 10:58:59 AM EST |
| 21.00 | 0.89 | 1.05 | 0.97 | 0.95 | -0.37 | -28.03% | 0.05 | 21 | 30 | 0.53 | 0.51 | 0.17 | -0.03 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 21.50 | 0.67 | 0.85 | 0.76 | 0.72 | -0.16 | -18.19% | 0.04 | 5 | 233 | 0.54 | 0.43 | 0.16 | -0.03 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 22.00 | 0.54 | 0.66 | 0.60 | 0.54 | -0.13 | -19.41% | 0.03 | 13 | 152 | 0.53 | 0.35 | 0.15 | -0.03 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 22.50 | 0.40 | 0.49 | 0.45 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 221 | 0.55 | 0.29 | 0.14 | -0.02 | 1/26/2026 | 1/27/2026 10:58:59 AM EST |
| 23.00 | 0.30 | 0.36 | 0.33 | 0.31 | -0.10 | -24.39% | 0.01 | 39 | 197 | 0.55 | 0.23 | 0.12 | -0.02 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 23.50 | 0.21 | 0.31 | 0.26 | 0.25 | -0.07 | -21.88% | 0.01 | 3 | 1,183 | 0.57 | 0.18 | 0.11 | -0.02 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 24.00 | 0.17 | 0.27 | 0.22 | 0.19 | -0.04 | -17.40% | 0.01 | 53 | 243 | 0.57 | 0.14 | 0.09 | -0.02 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 24.50 | 0.00 | 0.24 | 0.12 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.97 | 0.10 | 0.07 | -0.01 | 1/22/2026 | 1/27/2026 10:58:59 AM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 548 | 0.74 | 0.08 | 0.06 | -0.01 | 1/23/2026 | 1/27/2026 10:58:59 AM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.05 | 0.04 | -0.01 | 1/27/2026 10:58:59 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.24 | 0.04 | 0.03 | -0.01 | 1/23/2026 | 1/27/2026 10:58:59 AM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.03 | 0.03 | 0.00 | 1/21/2026 | 1/27/2026 10:58:59 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 126 | 1.36 | 0.02 | 0.02 | 0.00 | 1/21/2026 | 1/27/2026 10:58:59 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.47 | 0.01 | 0.01 | 0.00 | 1/20/2026 | 1/27/2026 10:58:59 AM EST |
| 29.00 | 0.00 | 0.51 | 0.26 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.38 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 10:58:59 AM EST |
| 30.00 | 0.01 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.78 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 10:58:59 AM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/27/2026 10:58:59 AM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.84 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 10:58:59 AM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.92 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 10:58:59 AM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.99 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 10:58:59 AM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.08 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 10:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/27/2026 10:58:59 AM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.24 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/27/2026 10:58:59 AM EST |
| 13.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.32 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/27/2026 10:58:59 AM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/27/2026 10:58:59 AM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 15.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.83 | -0.01 | 0.01 | 0.00 | 1/22/2026 | 1/27/2026 10:58:59 AM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.68 | -0.01 | 0.01 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.56 | -0.02 | 0.01 | 0.00 | 1/6/2026 | 1/27/2026 10:58:59 AM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.45 | -0.03 | 0.02 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 17.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | -0.04 | 0.03 | -0.01 | 1/22/2026 | 1/27/2026 10:58:59 AM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.68 | -0.08 | 0.05 | -0.01 | 1/23/2026 | 1/27/2026 10:58:59 AM EST |
| 18.00 | 0.07 | 0.27 | 0.17 | 0.11 | -0.04 | -26.67% | 0.01 | 1 | 150 | 0.80 | -0.11 | 0.07 | -0.01 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 18.50 | 0.13 | 0.26 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1,640 | 0.58 | -0.16 | 0.09 | -0.02 | 1/22/2026 | 1/27/2026 10:58:59 AM EST |
| 19.00 | 0.23 | 0.29 | 0.26 | 0.26 | -0.14 | -35.00% | 0.01 | 4 | 170 | 0.56 | -0.20 | 0.11 | -0.02 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 19.50 | 0.34 | 0.47 | 0.41 | 0.43 | +0.09 | +26.48% | 0.02 | 2 | 34 | 0.54 | -0.26 | 0.13 | -0.02 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 20.00 | 0.48 | 0.63 | 0.56 | 0.57 | +0.03 | +5.56% | 0.03 | 2 | 126 | 0.54 | -0.33 | 0.15 | -0.03 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 20.50 | 0.65 | 0.83 | 0.74 | 0.75 | +0.18 | +31.58% | 0.04 | 1 | 33 | 0.52 | -0.41 | 0.16 | -0.03 | 1/27/2026 | 1/27/2026 10:58:59 AM EST |
| 21.00 | 0.88 | 1.04 | 0.96 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 119 | 0.53 | -0.49 | 0.17 | -0.03 | 1/22/2026 | 1/27/2026 10:58:59 AM EST |
| 21.50 | 1.21 | 1.33 | 1.27 | 1.19 | 0.00 | 0.00% | 0.06 | 0 | 95 | 0.53 | -0.57 | 0.16 | -0.03 | 1/23/2026 | 1/27/2026 10:58:59 AM EST |
| 22.00 | 1.52 | 1.66 | 1.59 | 1.74 | 0.00 | 0.00% | 0.07 | 0 | 28 | 0.54 | -0.65 | 0.15 | -0.03 | 1/26/2026 | 1/27/2026 10:58:59 AM EST |
| 22.50 | 1.88 | 2.03 | 1.96 | 1.44 | 0.00 | 0.00% | 0.09 | 0 | 36 | 0.47 | -0.71 | 0.14 | -0.02 | 1/20/2026 | 1/27/2026 10:58:59 AM EST |
| 23.00 | 2.19 | 2.53 | 2.36 | 2.17 | 0.00 | 0.00% | 0.10 | 0 | 28 | 0.77 | -0.77 | 0.12 | -0.02 | 1/26/2026 | 1/27/2026 10:58:59 AM EST |
| 23.50 | 2.15 | 3.35 | 2.75 | 1.15 | 0.00 | 0.00% | 0.12 | 0 | 121 | 0.93 | -0.82 | 0.11 | -0.02 | 1/16/2026 | 1/27/2026 10:58:59 AM EST |
| 24.00 | 2.60 | 3.80 | 3.20 | 1.60 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.98 | -0.86 | 0.09 | -0.02 | 1/16/2026 | 1/27/2026 10:58:59 AM EST |
| 24.50 | 3.05 | 4.25 | 3.65 | 3.70 | 0.00 | 0.00% | 0.15 | 0 | 35 | 1.01 | -0.90 | 0.07 | -0.01 | 1/8/2026 | 1/27/2026 10:58:59 AM EST |
| 25.00 | 3.50 | 4.70 | 4.10 | 3.15 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.05 | -0.92 | 0.06 | -0.01 | 1/20/2026 | 1/27/2026 10:58:59 AM EST |
| 25.50 | 4.00 | 5.20 | 4.60 | % | 0.18 | 0 | 0 | 1.11 | -0.95 | 0.04 | -0.01 | 1/27/2026 10:58:59 AM EST | |||
| 26.00 | 4.50 | 5.65 | 5.08 | % | 0.20 | 0 | 0 | 1.13 | -0.96 | 0.03 | -0.01 | 1/27/2026 10:58:59 AM EST | |||
| 26.50 | 4.95 | 6.15 | 5.55 | % | 0.21 | 0 | 0 | 1.19 | -0.97 | 0.03 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 27.00 | 5.30 | 6.80 | 6.05 | 3.90 | 0.00 | 0.00% | 0.22 | 0 | 20 | 1.36 | -0.98 | 0.02 | 0.00 | 1/16/2026 | 1/27/2026 10:58:59 AM EST |
| 28.00 | 6.30 | 7.80 | 7.05 | 6.72 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.47 | -0.99 | 0.01 | 0.00 | 1/23/2026 | 1/27/2026 10:58:59 AM EST |
| 29.00 | 7.30 | 8.80 | 8.05 | % | 0.28 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 30.00 | 8.30 | 9.80 | 9.05 | 8.48 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 1/27/2026 10:58:59 AM EST |
| 31.00 | 9.30 | 10.80 | 10.05 | % | 0.32 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 32.00 | 10.20 | 12.40 | 11.30 | % | 0.35 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 33.00 | 11.20 | 13.25 | 12.23 | 11.03 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 1/27/2026 10:58:59 AM EST |
| 34.00 | 12.20 | 14.25 | 13.23 | % | 0.39 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST | |||
| 35.00 | 13.20 | 15.25 | 14.23 | % | 0.41 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 1/27/2026 10:58:59 AM EST |