Options Chain for ROCKET COS INC COM CL A (RKT) - $19.25 as of 2/27/2026 6:56:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 15.60 | 18.85 | 17.23 | 17.09 | +0.37 | +2.22% | 17.23 | 14 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 2.00 | 14.90 | 17.85 | 16.38 | 15.97 | +0.39 | +2.51% | 8.19 | 14 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 3.00 | 13.55 | 17.05 | 15.30 | 15.07 | +0.49 | +3.37% | 5.10 | 14 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 4.00 | 12.55 | 16.05 | 14.30 | 14.21 | +0.64 | +4.72% | 3.58 | 14 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 5.00 | 11.35 | 15.05 | 13.20 | 13.08 | +0.54 | +4.31% | 2.64 | 14 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 6.00 | 10.70 | 14.25 | 12.48 | 11.91 | +0.33 | +2.85% | 2.08 | 21 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 7.00 | 9.70 | 13.05 | 11.38 | 10.93 | +0.23 | +2.15% | 1.63 | 18 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 8.00 | 8.55 | 12.20 | 10.38 | 10.09 | +0.37 | +3.81% | 1.30 | 14 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 9.00 | 7.55 | 11.15 | 9.35 | 9.12 | % | 1.04 | 4 | 0 | 7.78 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST | |
| 10.00 | 8.05 | 8.30 | 8.18 | 7.82 | -0.20 | -2.50% | 0.82 | 4 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 11.00 | 6.05 | 8.70 | 7.38 | 7.31 | 0.00 | 0.00% | 0.67 | 0 | 1 | 5.37 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 4:00:05 PM EST |
| 12.00 | 6.05 | 6.80 | 6.43 | % | 0.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 12.50 | 5.55 | 6.15 | 5.85 | % | 0.47 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 13.00 | 4.40 | 5.85 | 5.13 | % | 0.39 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 13.50 | 4.45 | 5.15 | 4.80 | % | 0.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 14.00 | 3.85 | 4.60 | 4.23 | 4.30 | +0.80 | +22.86% | 0.30 | 7 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 14.50 | 3.15 | 4.10 | 3.63 | 3.57 | % | 0.25 | 2 | 0 | 1.79 | 1.00 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST | |
| 15.00 | 3.10 | 3.55 | 3.33 | 3.15 | +0.55 | +21.16% | 0.22 | 256 | 275 | 1.52 | 0.99 | 0.02 | -0.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 15.50 | 2.49 | 3.20 | 2.85 | 2.24 | 0.00 | 0.00% | 0.18 | 0 | 25 | 1.57 | 0.97 | 0.04 | -0.02 | 2/23/2026 | 2/27/2026 4:00:05 PM EST |
| 16.00 | 2.05 | 2.73 | 2.39 | 2.45 | +0.65 | +36.12% | 0.15 | 54 | 157 | 1.42 | 0.93 | 0.08 | -0.02 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 16.50 | 1.29 | 2.20 | 1.75 | 1.79 | +0.28 | +18.55% | 0.11 | 35 | 129 | 1.19 | 0.88 | 0.13 | -0.03 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 17.00 | 1.28 | 1.70 | 1.49 | 1.41 | -0.10 | -6.63% | 0.09 | 158 | 2,101 | 0.65 | 0.81 | 0.18 | -0.04 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 17.50 | 0.98 | 1.10 | 1.04 | 1.13 | -0.10 | -8.13% | 0.06 | 196 | 1,110 | 0.57 | 0.71 | 0.22 | -0.05 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 18.00 | 0.69 | 0.74 | 0.72 | 0.75 | -0.21 | -21.88% | 0.04 | 1,373 | 1,815 | 0.61 | 0.59 | 0.25 | -0.05 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 18.50 | 0.43 | 0.51 | 0.47 | 0.48 | -0.27 | -36.00% | 0.03 | 2,751 | 1,591 | 0.57 | 0.46 | 0.26 | -0.05 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 19.00 | 0.32 | 0.34 | 0.33 | 0.33 | -0.25 | -43.11% | 0.02 | 7,480 | 1,507 | 0.61 | 0.34 | 0.23 | -0.04 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 19.50 | 0.21 | 0.23 | 0.22 | 0.22 | -0.30 | -57.70% | 0.01 | 1,298 | 722 | 0.64 | 0.24 | 0.20 | -0.04 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 20.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.26 | -65.00% | 0.01 | 1,614 | 2,148 | 0.65 | 0.16 | 0.15 | -0.03 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 20.50 | 0.09 | 0.12 | 0.11 | 0.11 | -0.16 | -59.26% | 0.01 | 9,138 | 935 | 0.69 | 0.10 | 0.11 | -0.02 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 21.00 | 0.07 | 0.11 | 0.09 | 0.07 | -0.14 | -66.67% | 0.00 | 241 | 2,066 | 0.76 | 0.06 | 0.07 | -0.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.09 | -0.09 | -50.00% | 0.00 | 65 | 395 | 0.89 | 0.03 | 0.05 | -0.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.26 | 0.13 | 0.04 | -0.11 | -73.34% | 0.01 | 117 | 4,736 | 1.28 | 0.02 | 0.03 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.23 | 0.12 | 0.09 | -0.02 | -18.19% | 0.01 | 7 | 387 | 1.32 | 0.01 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 23.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.07 | -77.78% | 0.00 | 232 | 135 | 0.91 | 0.01 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 23.50 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 116 | 2.06 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 91 | 2.35 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 69 | 2.45 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.24 | 0.12 | 0.08 | +0.06 | +300.00% | 0.00 | 2 | 73 | 1.77 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 25.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 602 | 1.76 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/27/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.44 | 0.22 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.27 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:05 PM EST |
| 26.50 | 0.00 | 0.97 | 0.49 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 60 | 3.09 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/27/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.76 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 51 | 3.05 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/27/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.76 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 45 | 3.20 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/27/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 65 | 3.33 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/27/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.46 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/27/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 2/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 14 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/27/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.72 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 177 | 1.32 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.42 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.66 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 13.50 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 46 | 2.46 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 14.00 | 0.01 | 0.21 | 0.11 | 0.01 | -0.09 | -90.00% | 0.01 | 86 | 379 | 1.25 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 14.50 | 0.00 | 0.09 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 116 | 1.16 | 0.00 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.15 | -78.95% | 0.00 | 50 | 499 | 0.93 | -0.01 | 0.02 | -0.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 0.11 | 0.06 | 0.08 | -0.20 | -71.43% | 0.00 | 42 | 167 | 0.94 | -0.03 | 0.04 | -0.02 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 16.00 | 0.07 | 0.10 | 0.09 | 0.10 | -0.28 | -73.69% | 0.01 | 9,465 | 1,512 | 0.74 | -0.07 | 0.08 | -0.02 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 16.50 | 0.11 | 0.15 | 0.13 | 0.12 | -0.39 | -76.48% | 0.01 | 279 | 1,230 | 0.71 | -0.12 | 0.13 | -0.03 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 17.00 | 0.19 | 0.23 | 0.21 | 0.19 | -0.51 | -72.86% | 0.01 | 712 | 1,236 | 0.68 | -0.19 | 0.18 | -0.04 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 17.50 | 0.31 | 0.37 | 0.34 | 0.28 | -0.62 | -68.89% | 0.02 | 438 | 414 | 0.66 | -0.29 | 0.22 | -0.05 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 18.00 | 0.49 | 0.57 | 0.53 | 0.51 | -0.73 | -58.88% | 0.03 | 719 | 346 | 0.65 | -0.41 | 0.25 | -0.05 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 18.50 | 0.76 | 0.84 | 0.80 | 0.79 | -0.79 | -50.00% | 0.04 | 462 | 204 | 0.65 | -0.54 | 0.26 | -0.05 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 19.00 | 1.05 | 1.18 | 1.12 | 0.93 | -1.04 | -52.80% | 0.06 | 100 | 250 | 0.67 | -0.66 | 0.23 | -0.04 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 19.50 | 1.25 | 1.64 | 1.45 | 1.49 | -0.87 | -36.87% | 0.07 | 26 | 104 | 0.82 | -0.76 | 0.20 | -0.04 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 20.00 | 1.55 | 2.05 | 1.80 | 2.04 | -0.62 | -23.31% | 0.09 | 41 | 114 | 0.83 | -0.84 | 0.15 | -0.03 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 20.50 | 1.86 | 3.20 | 2.53 | 2.79 | -0.51 | -15.46% | 0.12 | 2 | 109 | 1.74 | -0.90 | 0.11 | -0.02 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 21.00 | 2.54 | 3.15 | 2.85 | 2.84 | -0.71 | -20.00% | 0.14 | 2 | 98 | 1.23 | -0.94 | 0.07 | -0.01 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 21.50 | 2.96 | 3.60 | 3.28 | 4.20 | 0.00 | 0.00% | 0.15 | 0 | 36 | 1.27 | -0.97 | 0.05 | -0.01 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 22.00 | 3.40 | 4.70 | 4.05 | 4.05 | -0.35 | -7.96% | 0.18 | 3 | 7 | 2.13 | -0.98 | 0.03 | 0.00 | 2/27/2026 | 2/27/2026 4:00:05 PM EST |
| 22.50 | 3.90 | 5.15 | 4.53 | 5.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.20 | -0.99 | 0.01 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 23.00 | 4.40 | 5.65 | 5.03 | 5.45 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.31 | -0.99 | 0.01 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 23.50 | 4.95 | 6.15 | 5.55 | 6.10 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.42 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 24.00 | 5.45 | 6.75 | 6.10 | 6.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.64 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:05 PM EST |
| 24.50 | 5.95 | 7.45 | 6.70 | % | 0.27 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 25.00 | 6.30 | 8.15 | 7.23 | % | 0.29 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 25.50 | 6.90 | 8.20 | 7.55 | % | 0.30 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 26.00 | 7.45 | 8.70 | 8.08 | % | 0.31 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 26.50 | 7.90 | 9.20 | 8.55 | 8.31 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/27/2026 4:00:05 PM EST |
| 27.00 | 8.25 | 9.90 | 9.08 | 8.69 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 2/18/2026 | 2/27/2026 4:00:05 PM EST |
| 28.00 | 9.40 | 10.90 | 10.15 | 7.72 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/27/2026 4:00:05 PM EST |
| 29.00 | 10.35 | 11.25 | 10.80 | 10.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/27/2026 4:00:05 PM EST |
| 30.00 | 11.25 | 13.15 | 12.20 | % | 0.41 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 31.00 | 12.40 | 13.20 | 12.80 | % | 0.41 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST | |||
| 35.00 | 16.40 | 18.45 | 17.43 | % | 0.50 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:05 PM EST |