Options Chain for ROCKET COS INC COM CL A (RKT) - $17.19 as of 2/24/2026 5:38:50 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 | 14.90 | 18.35 | 16.63 | % | 16.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 2.00 | 13.85 | 17.40 | 15.63 | % | 7.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 3.00 | 12.85 | 16.40 | 14.63 | % | 4.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 4.00 | 11.85 | 15.40 | 13.63 | % | 3.41 | 0 | 0 | 9.42 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 5.00 | 10.85 | 14.40 | 12.63 | % | 2.53 | 0 | 0 | 7.89 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 6.00 | 9.85 | 13.40 | 11.63 | % | 1.94 | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 7.00 | 9.10 | 11.20 | 10.15 | 10.24 | 0.00 | 0.00% | 1.45 | 0 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 8.00 | 8.10 | 9.90 | 9.00 | % | 1.12 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 9.00 | 7.10 | 9.00 | 8.05 | % | 0.89 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 10.00 | 6.15 | 7.95 | 7.05 | % | 0.70 | 0 | 0 | 2.06 | 1.00 | 0.01 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 11.00 | 4.90 | 7.20 | 6.05 | 6.79 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.18 | 0.98 | 0.01 | 0.00 | 2/12/2026 | 2/24/2026 4:00:13 PM EST |
| 12.00 | 4.05 | 6.10 | 5.08 | 6.40 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.74 | 0.97 | 0.02 | -0.01 | 2/18/2026 | 2/24/2026 4:00:13 PM EST |
| 12.50 | 4.00 | 5.65 | 4.83 | % | 0.39 | 0 | 0 | 1.67 | 0.95 | 0.03 | -0.01 | 2/24/2026 4:00:13 PM EST | |||
| 13.00 | 3.50 | 4.95 | 4.23 | % | 0.33 | 0 | 0 | 1.27 | 0.93 | 0.03 | -0.02 | 2/24/2026 4:00:13 PM EST | |||
| 13.50 | 3.10 | 4.55 | 3.83 | % | 0.28 | 0 | 0 | 1.28 | 0.91 | 0.04 | -0.02 | 2/24/2026 4:00:13 PM EST | |||
| 14.00 | 2.88 | 4.05 | 3.47 | 4.15 | 0.00 | 0.00% | 0.25 | 0 | 30 | 1.16 | 0.88 | 0.05 | -0.02 | 2/20/2026 | 2/24/2026 4:00:13 PM EST |
| 14.50 | 2.47 | 3.60 | 3.04 | % | 0.21 | 0 | 0 | 1.09 | 0.86 | 0.06 | -0.02 | 2/24/2026 4:00:13 PM EST | |||
| 15.00 | 2.08 | 3.25 | 2.67 | 3.55 | 0.00 | 0.00% | 0.18 | 0 | 44 | 1.11 | 0.82 | 0.07 | -0.03 | 2/13/2026 | 2/24/2026 4:00:13 PM EST |
| 15.50 | 1.95 | 2.87 | 2.41 | % | 0.16 | 0 | 0 | 1.08 | 0.78 | 0.09 | -0.03 | 2/24/2026 4:00:13 PM EST | |||
| 16.00 | 2.18 | 2.46 | 2.32 | 1.98 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.87 | 0.73 | 0.10 | -0.03 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 16.50 | 1.82 | 2.20 | 2.01 | 3.55 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.84 | 0.68 | 0.11 | -0.03 | 2/6/2026 | 2/24/2026 4:00:13 PM EST |
| 17.00 | 1.59 | 1.72 | 1.66 | 1.37 | +0.06 | +4.58% | 0.10 | 32 | 64 | 0.86 | 0.62 | 0.12 | -0.04 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 17.50 | 1.31 | 1.46 | 1.39 | 1.26 | +0.26 | +26.00% | 0.08 | 91 | 113 | 0.86 | 0.56 | 0.12 | -0.04 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 18.00 | 1.06 | 1.21 | 1.14 | 1.13 | +0.27 | +31.40% | 0.06 | 7 | 389 | 0.84 | 0.50 | 0.13 | -0.04 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 18.50 | 0.85 | 1.00 | 0.93 | 0.94 | +0.22 | +30.56% | 0.05 | 44 | 154 | 0.83 | 0.43 | 0.12 | -0.04 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 19.00 | 0.69 | 0.82 | 0.76 | 0.75 | +0.20 | +36.37% | 0.04 | 55 | 395 | 0.83 | 0.38 | 0.12 | -0.04 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 19.50 | 0.56 | 0.68 | 0.62 | 0.43 | -0.02 | -4.45% | 0.03 | 45 | 181 | 0.84 | 0.32 | 0.11 | -0.03 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 20.00 | 0.45 | 0.53 | 0.49 | 0.50 | +0.10 | +25.00% | 0.02 | 4 | 330 | 0.83 | 0.27 | 0.11 | -0.03 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 20.50 | 0.35 | 0.44 | 0.40 | 0.27 | +0.17 | +170.00% | 0.02 | 1 | 112 | 0.83 | 0.23 | 0.10 | -0.03 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 21.00 | 0.29 | 0.38 | 0.34 | 0.31 | +0.01 | +3.34% | 0.02 | 51 | 129 | 0.85 | 0.19 | 0.09 | -0.03 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 21.50 | 0.20 | 0.34 | 0.27 | 0.28 | -0.15 | -34.89% | 0.01 | 1 | 185 | 0.86 | 0.16 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 22.00 | 0.18 | 0.45 | 0.32 | 0.24 | +0.06 | +33.34% | 0.01 | 21 | 664 | 0.96 | 0.13 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 22.50 | 0.03 | 0.27 | 0.15 | 0.16 | +0.14 | +700.00% | 0.01 | 2 | 62 | 0.79 | 0.10 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 23.00 | 0.01 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,606 | 0.78 | 0.08 | 0.05 | -0.01 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 23.50 | 0.07 | 0.31 | 0.19 | 0.10 | -0.21 | -67.75% | 0.01 | 45 | 76 | 0.97 | 0.07 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 24.00 | 0.01 | 0.31 | 0.16 | 0.16 | -0.06 | -27.28% | 0.01 | 3 | 25 | 0.91 | 0.05 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 24.50 | 0.01 | 0.24 | 0.13 | 0.10 | +0.03 | +42.86% | 0.01 | 2 | 2 | 0.91 | 0.04 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 25.00 | 0.01 | 0.24 | 0.13 | 0.09 | -0.21 | -70.00% | 0.01 | 2 | 201 | 0.95 | 0.03 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 25.50 | 0.03 | 0.24 | 0.14 | 0.06 | -0.01 | -14.29% | 0.01 | 2 | 29 | 1.05 | 0.03 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.56 | 0.02 | 0.01 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 27.00 | 0.00 | 0.94 | 0.47 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.12 | 0.01 | 0.01 | 0.00 | 2/2/2026 | 2/24/2026 4:00:13 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.23 | 0.01 | 0.01 | 0.00 | 2/11/2026 | 2/24/2026 4:00:13 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 25 | 2.33 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:13 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 1,141 | 1.23 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 35.00 | 0.00 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 2.00 | 0.00 | 0.94 | 0.47 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 3.00 | 0.00 | 0.94 | 0.47 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 4.00 | 0.00 | 0.94 | 0.47 | % | 0.12 | 0 | 0 | 7.09 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 5.00 | 0.00 | 0.94 | 0.47 | % | 0.09 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 6.00 | 0.00 | 0.94 | 0.47 | % | 0.08 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 9.00 | 0.00 | 0.76 | 0.38 | % | 0.04 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 10.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.37 | 0.00 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 11.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.17 | -0.02 | 0.01 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.29 | -0.03 | 0.02 | -0.01 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 12.50 | 0.02 | 0.24 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 10 | 7 | 1.07 | -0.05 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 13.00 | 0.02 | 0.18 | 0.10 | 0.18 | +0.01 | +5.89% | 0.01 | 2 | 65 | 0.92 | -0.07 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 13.50 | 0.07 | 0.30 | 0.19 | 0.18 | +0.02 | +12.50% | 0.01 | 2 | 1 | 1.00 | -0.09 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 14.00 | 0.01 | 0.38 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.84 | -0.12 | 0.05 | -0.02 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 14.50 | 0.22 | 0.41 | 0.32 | % | 0.02 | 0 | 0 | 0.98 | -0.14 | 0.06 | -0.02 | 2/24/2026 4:00:13 PM EST | |||
| 15.00 | 0.28 | 0.42 | 0.35 | 0.44 | +0.04 | +10.00% | 0.02 | 33 | 174 | 0.90 | -0.18 | 0.07 | -0.03 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 15.50 | 0.42 | 0.53 | 0.48 | 0.53 | -0.05 | -8.63% | 0.03 | 46 | 8 | 0.90 | -0.22 | 0.09 | -0.03 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 16.00 | 0.54 | 0.66 | 0.60 | 0.67 | -0.08 | -10.67% | 0.04 | 10 | 176 | 0.88 | -0.27 | 0.10 | -0.03 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 16.50 | 0.68 | 0.82 | 0.75 | 0.92 | +0.04 | +4.55% | 0.05 | 8 | 164 | 0.85 | -0.32 | 0.11 | -0.03 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 17.00 | 0.87 | 1.01 | 0.94 | 1.10 | -0.02 | -1.79% | 0.06 | 2 | 109 | 0.84 | -0.38 | 0.12 | -0.04 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 17.50 | 1.10 | 1.23 | 1.17 | 1.14 | -0.32 | -21.92% | 0.07 | 13 | 400 | 0.83 | -0.44 | 0.12 | -0.04 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 18.00 | 1.39 | 1.50 | 1.45 | 1.74 | 0.00 | 0.00% | 0.08 | 0 | 82 | 0.84 | -0.50 | 0.13 | -0.04 | 2/23/2026 | 2/24/2026 4:00:13 PM EST |
| 18.50 | 1.69 | 1.80 | 1.75 | 1.55 | 0.00 | 0.00% | 0.09 | 0 | 78 | 0.83 | -0.57 | 0.12 | -0.04 | 2/20/2026 | 2/24/2026 4:00:13 PM EST |
| 19.00 | 1.96 | 2.13 | 2.05 | 2.50 | +0.65 | +35.14% | 0.11 | 1 | 89 | 0.81 | -0.62 | 0.12 | -0.04 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 19.50 | 2.36 | 2.48 | 2.42 | 2.18 | 0.00 | 0.00% | 0.12 | 0 | 44 | 0.83 | -0.68 | 0.11 | -0.03 | 2/13/2026 | 2/24/2026 4:00:13 PM EST |
| 20.00 | 2.68 | 2.88 | 2.78 | 3.35 | -0.02 | -0.60% | 0.14 | 1 | 17 | 0.81 | -0.73 | 0.11 | -0.03 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 20.50 | 2.99 | 4.20 | 3.60 | 1.75 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.10 | -0.77 | 0.10 | -0.03 | 2/10/2026 | 2/24/2026 4:00:13 PM EST |
| 21.00 | 3.45 | 4.10 | 3.78 | 4.00 | +1.40 | +53.85% | 0.18 | 1 | 34 | 0.93 | -0.81 | 0.09 | -0.03 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 21.50 | 3.85 | 5.00 | 4.43 | 4.58 | +1.20 | +35.51% | 0.21 | 1 | 6 | 1.06 | -0.84 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 4:00:13 PM EST |
| 22.00 | 4.35 | 5.05 | 4.70 | 4.70 | % | 0.21 | 6 | 0 | 0.96 | -0.87 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 4:00:13 PM EST | |
| 22.50 | 4.75 | 6.05 | 5.40 | % | 0.24 | 0 | 0 | 1.79 | -0.90 | 0.06 | -0.02 | 2/24/2026 4:00:13 PM EST | |||
| 23.00 | 5.10 | 6.50 | 5.80 | % | 0.25 | 0 | 0 | 1.83 | -0.92 | 0.05 | -0.01 | 2/24/2026 4:00:13 PM EST | |||
| 23.50 | 5.60 | 7.15 | 6.38 | % | 0.27 | 0 | 0 | 2.01 | -0.93 | 0.04 | -0.01 | 2/24/2026 4:00:13 PM EST | |||
| 24.00 | 6.10 | 7.70 | 6.90 | % | 0.29 | 0 | 0 | 2.12 | -0.95 | 0.03 | -0.01 | 2/24/2026 4:00:13 PM EST | |||
| 24.50 | 6.60 | 8.15 | 7.38 | 7.83 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.15 | -0.96 | 0.03 | -0.01 | 1/30/2026 | 2/24/2026 4:00:13 PM EST |
| 25.00 | 7.20 | 8.90 | 8.05 | % | 0.32 | 0 | 0 | 2.39 | -0.97 | 0.02 | -0.01 | 2/24/2026 4:00:13 PM EST | |||
| 25.50 | 7.70 | 9.40 | 8.55 | % | 0.34 | 0 | 0 | 2.46 | -0.97 | 0.02 | -0.01 | 2/24/2026 4:00:13 PM EST | |||
| 26.00 | 8.10 | 9.90 | 9.00 | % | 0.35 | 0 | 0 | 2.52 | -0.98 | 0.01 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 27.00 | 9.00 | 10.90 | 9.95 | % | 0.37 | 0 | 0 | 2.63 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 28.00 | 10.10 | 12.15 | 11.13 | % | 0.40 | 0 | 0 | 2.92 | -0.99 | 0.01 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 29.00 | 11.10 | 13.15 | 12.13 | % | 0.42 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 30.00 | 11.90 | 14.15 | 13.03 | % | 0.43 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST | |||
| 35.00 | 16.90 | 19.10 | 18.00 | % | 0.51 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:13 PM EST |