Options Chain for ROCKET COS INC COM CL A (RKT) - $21.50 as of 1/23/2026 1:37:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 16.85 | 19.10 | 17.98 | 17.00 | 0.00 | 0.00% | 5.99 | 0 | 12 | 4.87 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/23/2026 4:00:03 PM EST |
| 5.00 | 14.70 | 17.10 | 15.90 | 18.00 | 0.00 | 0.00% | 3.18 | 0 | 10 | 3.48 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/23/2026 4:00:03 PM EST |
| 6.00 | 13.90 | 16.10 | 15.00 | 11.75 | 0.00 | 0.00% | 2.50 | 0 | 10 | 3.05 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 1/23/2026 4:00:03 PM EST |
| 7.00 | 13.10 | 14.90 | 14.00 | 11.83 | 0.00 | 0.00% | 2.00 | 0 | 29 | 2.48 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/23/2026 4:00:03 PM EST |
| 8.00 | 12.15 | 14.10 | 13.13 | 13.00 | 0.00 | 0.00% | 1.64 | 0 | 20 | 2.40 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/23/2026 4:00:03 PM EST |
| 9.00 | 10.90 | 13.15 | 12.03 | 8.10 | 0.00 | 0.00% | 1.34 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 1/23/2026 4:00:03 PM EST |
| 10.00 | 10.15 | 12.05 | 11.10 | 11.70 | 0.00 | 0.00% | 1.11 | 0 | 53 | 1.88 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 11.00 | 9.00 | 11.05 | 10.03 | 12.50 | 0.00 | 0.00% | 0.91 | 0 | 67 | 1.69 | 0.99 | 0.00 | 0.00 | 1/16/2026 | 1/23/2026 4:00:03 PM EST |
| 12.00 | 8.40 | 10.05 | 9.23 | 9.30 | 0.00 | 0.00% | 0.77 | 0 | 4,856 | 1.51 | 0.99 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:03 PM EST |
| 13.00 | 8.00 | 8.95 | 8.48 | 10.10 | 0.00 | 0.00% | 0.65 | 0 | 448 | 1.28 | 0.98 | 0.01 | 0.00 | 1/15/2026 | 1/23/2026 4:00:03 PM EST |
| 14.00 | 7.05 | 8.05 | 7.55 | 8.50 | 0.00 | 0.00% | 0.54 | 0 | 2,092 | 1.19 | 0.96 | 0.02 | -0.01 | 1/20/2026 | 1/23/2026 4:00:03 PM EST |
| 15.00 | 4.60 | 6.65 | 5.63 | 6.78 | +0.10 | +1.50% | 0.38 | 13 | 17,799 | 0.82 | 0.93 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 16.00 | 5.20 | 6.10 | 5.65 | 5.60 | 0.00 | 0.00% | 0.35 | 0 | 860 | 0.94 | 0.89 | 0.03 | -0.01 | 1/21/2026 | 1/23/2026 4:00:03 PM EST |
| 17.00 | 4.45 | 4.85 | 4.65 | 4.60 | -0.60 | -11.54% | 0.27 | 31 | 3,030 | 0.63 | 0.84 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 18.00 | 3.15 | 4.10 | 3.63 | 4.20 | 0.00 | 0.00% | 0.20 | 5 | 7,276 | 0.68 | 0.79 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 19.00 | 3.05 | 3.35 | 3.20 | 3.19 | -0.33 | -9.38% | 0.17 | 22 | 2,064 | 0.62 | 0.72 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 20.00 | 2.44 | 2.74 | 2.59 | 2.56 | -0.24 | -8.58% | 0.13 | 479 | 19,082 | 0.61 | 0.64 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 21.00 | 1.88 | 2.10 | 1.99 | 1.68 | -0.52 | -23.64% | 0.09 | 532 | 9,620 | 0.58 | 0.56 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 22.00 | 1.58 | 1.75 | 1.67 | 1.62 | -0.23 | -12.44% | 0.08 | 297 | 32,846 | 0.61 | 0.48 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 23.00 | 1.22 | 1.28 | 1.25 | 1.26 | -0.18 | -12.50% | 0.05 | 5,366 | 30,734 | 0.59 | 0.40 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 24.00 | 0.95 | 1.07 | 1.01 | 1.00 | -0.14 | -12.29% | 0.04 | 1,745 | 11,315 | 0.61 | 0.34 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 25.00 | 0.75 | 0.80 | 0.78 | 0.81 | -0.10 | -10.99% | 0.03 | 673 | 27,025 | 0.62 | 0.28 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 26.00 | 0.53 | 0.65 | 0.59 | 0.61 | -0.11 | -15.28% | 0.02 | 6 | 18,068 | 0.61 | 0.23 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 27.00 | 0.44 | 0.50 | 0.47 | 0.48 | -0.09 | -15.79% | 0.02 | 227 | 7,763 | 0.62 | 0.20 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 28.00 | 0.26 | 0.45 | 0.36 | 0.39 | -0.15 | -27.78% | 0.01 | 16 | 2,220 | 0.61 | 0.16 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 29.00 | 0.22 | 0.44 | 0.33 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1,365 | 0.65 | 0.14 | 0.04 | -0.01 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 30.00 | 0.17 | 0.29 | 0.23 | 0.25 | -0.06 | -19.36% | 0.01 | 283 | 19,972 | 0.64 | 0.11 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 31.00 | 0.01 | 0.27 | 0.14 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.56 | 0.10 | 0.03 | -0.01 | 1/21/2026 | 1/23/2026 4:00:03 PM EST |
| 32.00 | 0.07 | 0.27 | 0.17 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.66 | 0.08 | 0.03 | -0.01 | 1/20/2026 | 1/23/2026 4:00:03 PM EST |
| 33.00 | 0.07 | 0.25 | 0.16 | 0.14 | -0.05 | -26.32% | 0.00 | 10 | 992 | 0.69 | 0.06 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 34.00 | 0.03 | 0.17 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 524 | 0.65 | 0.05 | 0.02 | -0.01 | 1/21/2026 | 1/23/2026 4:00:03 PM EST |
| 35.00 | 0.09 | 0.17 | 0.13 | 0.13 | -0.01 | -7.15% | 0.00 | 82 | 5,334 | 0.74 | 0.04 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 36.00 | 0.04 | 0.70 | 0.37 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,801 | 0.89 | 0.03 | 0.01 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 37.00 | 0.03 | 0.16 | 0.10 | 0.12 | +0.01 | +9.10% | 0.00 | 21 | 1,204 | 0.73 | 0.03 | 0.01 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 38.00 | 0.05 | 0.16 | 0.11 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,096 | 0.79 | 0.02 | 0.01 | 0.00 | 1/22/2026 | 1/23/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/23/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 15 | 3.21 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 1/23/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 1/23/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.40 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/23/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 659 | 1.26 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/23/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,430 | 1.13 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 4:00:03 PM EST |
| 11.00 | 0.01 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.01 | 5 | 518 | 0.84 | -0.01 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 12.00 | 0.02 | 0.10 | 0.06 | 0.05 | -0.02 | -28.58% | 0.01 | 29 | 1,502 | 0.75 | -0.01 | 0.00 | 0.00 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 13.00 | 0.02 | 0.14 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,761 | 0.69 | -0.02 | 0.01 | 0.00 | 1/20/2026 | 1/23/2026 4:00:03 PM EST |
| 14.00 | 0.05 | 0.34 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1,400 | 0.77 | -0.04 | 0.02 | -0.01 | 1/22/2026 | 1/23/2026 4:00:03 PM EST |
| 15.00 | 0.12 | 0.24 | 0.18 | 0.17 | +0.01 | +6.25% | 0.01 | 22 | 3,531 | 0.64 | -0.07 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 16.00 | 0.23 | 0.36 | 0.30 | 0.26 | +0.02 | +8.34% | 0.02 | 2 | 1,031 | 0.63 | -0.11 | 0.03 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 17.00 | 0.38 | 0.61 | 0.50 | 0.45 | +0.03 | +7.15% | 0.03 | 18 | 1,215 | 0.63 | -0.16 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 18.00 | 0.56 | 0.72 | 0.64 | 0.60 | +0.05 | +9.10% | 0.04 | 41 | 2,329 | 0.59 | -0.21 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 19.00 | 0.91 | 1.05 | 0.98 | 0.95 | +0.05 | +5.56% | 0.05 | 168 | 4,707 | 0.60 | -0.28 | 0.07 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 20.00 | 1.29 | 1.43 | 1.36 | 1.32 | +0.05 | +3.94% | 0.07 | 1,775 | 4,070 | 0.59 | -0.36 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 21.00 | 1.78 | 1.91 | 1.85 | 1.83 | +0.17 | +10.25% | 0.09 | 147 | 2,372 | 0.59 | -0.44 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 22.00 | 2.31 | 2.50 | 2.41 | 2.16 | -0.08 | -3.58% | 0.11 | 26 | 2,091 | 0.58 | -0.52 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 23.00 | 2.98 | 3.15 | 3.07 | 3.05 | +0.20 | +7.02% | 0.13 | 139 | 2,023 | 0.59 | -0.60 | 0.08 | -0.02 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 24.00 | 3.65 | 3.95 | 3.80 | 3.25 | 0.00 | 0.00% | 0.16 | 0 | 230 | 0.59 | -0.66 | 0.07 | -0.02 | 1/20/2026 | 1/23/2026 4:00:03 PM EST |
| 25.00 | 4.35 | 4.75 | 4.55 | 3.20 | 0.00 | 0.00% | 0.18 | 0 | 115 | 0.58 | -0.72 | 0.07 | -0.02 | 1/16/2026 | 1/23/2026 4:00:03 PM EST |
| 26.00 | 5.10 | 5.55 | 5.33 | 3.95 | 0.00 | 0.00% | 0.21 | 0 | 58 | 0.56 | -0.77 | 0.06 | -0.01 | 1/15/2026 | 1/23/2026 4:00:03 PM EST |
| 27.00 | 5.65 | 6.45 | 6.05 | 10.00 | 0.00 | 0.00% | 0.22 | 0 | 32 | 0.70 | -0.80 | 0.05 | -0.01 | 8/15/2025 | 1/23/2026 4:00:03 PM EST |
| 28.00 | 6.90 | 8.65 | 7.78 | 6.60 | -5.41 | -45.05% | 0.28 | 2 | 3 | 0.80 | -0.84 | 0.05 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 29.00 | 7.45 | 8.25 | 7.85 | 12.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.75 | -0.86 | 0.04 | -0.01 | 8/19/2025 | 1/23/2026 4:00:03 PM EST |
| 30.00 | 8.35 | 9.25 | 8.80 | 8.10 | 0.00 | 0.00% | 0.29 | 0 | 142 | 0.81 | -0.89 | 0.04 | -0.01 | 1/20/2026 | 1/23/2026 4:00:03 PM EST |
| 31.00 | 9.30 | 10.20 | 9.75 | 13.87 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.80 | -0.90 | 0.03 | -0.01 | 8/19/2025 | 1/23/2026 4:00:03 PM EST |
| 32.00 | 10.20 | 11.20 | 10.70 | 12.85 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.88 | -0.92 | 0.03 | -0.01 | 12/22/2025 | 1/23/2026 4:00:03 PM EST |
| 33.00 | 11.25 | 12.15 | 11.70 | 11.70 | +0.09 | +0.78% | 0.35 | 1 | 1 | 0.86 | -0.94 | 0.02 | -0.01 | 1/23/2026 | 1/23/2026 4:00:03 PM EST |
| 34.00 | 12.15 | 13.15 | 12.65 | % | 0.37 | 0 | 0 | 0.94 | -0.95 | 0.02 | -0.01 | 1/23/2026 4:00:03 PM EST | |||
| 35.00 | 13.10 | 14.15 | 13.63 | 17.45 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.97 | -0.96 | 0.02 | 0.00 | 8/20/2025 | 1/23/2026 4:00:03 PM EST |
| 36.00 | 13.95 | 16.15 | 15.05 | 12.51 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.44 | -0.97 | 0.01 | 0.00 | 1/13/2026 | 1/23/2026 4:00:03 PM EST |
| 37.00 | 14.95 | 17.40 | 16.18 | % | 0.44 | 0 | 0 | 1.48 | -0.97 | 0.01 | 0.00 | 1/23/2026 4:00:03 PM EST | |||
| 38.00 | 15.95 | 18.40 | 17.18 | % | 0.45 | 0 | 0 | 1.52 | -0.98 | 0.01 | 0.00 | 1/23/2026 4:00:03 PM EST |