Options Chain for ROCKET COS INC COM CL A (RKT) - $14.76 as of 3/16/2026 9:01:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.10 | 10.40 | 9.75 | 9.80 | +0.40 | +4.26% | 1.95 | 6 | 2 | 6.07 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 6.00 | 8.15 | 9.45 | 8.80 | 8.96 | % | 1.47 | 4 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST | |
| 7.00 | 7.25 | 8.45 | 7.85 | 7.90 | % | 1.12 | 5 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST | |
| 8.00 | 6.10 | 7.50 | 6.80 | 7.02 | % | 0.85 | 5 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST | |
| 9.00 | 5.05 | 6.60 | 5.83 | 5.98 | % | 0.65 | 4 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST | |
| 10.00 | 4.15 | 5.50 | 4.83 | 5.00 | -1.45 | -22.49% | 0.48 | 4 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 11.00 | 3.50 | 4.50 | 4.00 | 5.05 | 0.00 | 0.00% | 0.36 | 0 | 3 | 2.41 | 0.99 | 0.02 | 0.00 | 3/10/2026 | 3/16/2026 4:00:03 PM EST |
| 11.50 | 2.90 | 3.50 | 3.20 | 3.44 | -0.74 | -17.71% | 0.28 | 1 | 5 | 1.40 | 0.97 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 12.00 | 2.41 | 3.30 | 2.86 | 3.16 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.69 | 0.93 | 0.06 | -0.01 | 3/11/2026 | 3/16/2026 4:00:03 PM EST |
| 12.50 | 2.06 | 2.76 | 2.41 | 2.55 | % | 0.19 | 1 | 0 | 1.43 | 0.89 | 0.09 | -0.02 | 3/16/2026 | 3/16/2026 4:00:03 PM EST | |
| 13.00 | 1.67 | 2.35 | 2.01 | 1.66 | 0.00 | 0.00% | 0.15 | 0 | 70 | 1.35 | 0.84 | 0.12 | -0.02 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 13.50 | 1.25 | 1.81 | 1.53 | 1.10 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.10 | 0.77 | 0.16 | -0.03 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 14.00 | 1.05 | 1.20 | 1.13 | 0.77 | 0.00 | 0.00% | 0.08 | 0 | 111 | 0.67 | 0.69 | 0.20 | -0.03 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 14.50 | 0.76 | 0.96 | 0.86 | 0.80 | +0.24 | +42.86% | 0.06 | 24 | 44 | 0.65 | 0.58 | 0.23 | -0.03 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 15.00 | 0.52 | 0.59 | 0.56 | 0.54 | +0.12 | +28.58% | 0.04 | 105 | 271 | 0.65 | 0.46 | 0.24 | -0.03 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 15.50 | 0.36 | 0.40 | 0.38 | 0.37 | +0.10 | +37.04% | 0.02 | 4,530 | 324 | 0.66 | 0.35 | 0.23 | -0.03 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 16.00 | 0.22 | 0.28 | 0.25 | 0.25 | +0.09 | +56.25% | 0.02 | 187 | 699 | 0.66 | 0.25 | 0.20 | -0.02 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 16.50 | 0.14 | 0.20 | 0.17 | 0.16 | -0.03 | -15.79% | 0.01 | 1,297 | 277 | 0.68 | 0.17 | 0.15 | -0.02 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 17.00 | 0.09 | 0.14 | 0.12 | 0.12 | +0.02 | +20.00% | 0.01 | 620 | 294 | 0.70 | 0.12 | 0.12 | -0.02 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 17.50 | 0.06 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 48 | 456 | 0.71 | 0.09 | 0.09 | -0.01 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 18.00 | 0.01 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 7 | 294 | 0.67 | 0.07 | 0.07 | -0.01 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 18.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.06 | -54.55% | 0.00 | 8 | 234 | 0.82 | 0.04 | 0.05 | -0.01 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 69 | 325 | 0.87 | 0.02 | 0.03 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 40 | 342 | 0.94 | 0.01 | 0.02 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 20.00 | 0.01 | 0.06 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 316 | 0.92 | 0.01 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 20.50 | 0.02 | 0.04 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 16 | 30 | 0.98 | 0.01 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 21.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.13 | -86.67% | 0.00 | 6 | 165 | 1.01 | 0.01 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.31 | -75.61% | 0.00 | 1 | 60 | 1.60 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 22.00 | 0.01 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 22 | 1,089 | 1.12 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 22.50 | 0.00 | 0.23 | 0.12 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.80 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 614 | 1.52 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:03 PM EST |
| 23.50 | 0.00 | 0.24 | 0.12 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.95 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 268 | 1.97 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 24.50 | 0.00 | 0.22 | 0.11 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 56 | 2.03 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.22 | 0.11 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 107 | 2.08 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.36 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.36 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.58 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.92 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.36 | 0.18 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.59 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.60 | -0.01 | 0.02 | 0.00 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 0.21 | 0.11 | 0.05 | -0.04 | -44.45% | 0.01 | 1 | 111 | 1.34 | -0.03 | 0.03 | -0.01 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 12.00 | 0.06 | 0.14 | 0.10 | 0.15 | +0.02 | +15.39% | 0.01 | 1 | 53 | 0.92 | -0.07 | 0.06 | -0.01 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 12.50 | 0.09 | 0.14 | 0.12 | 0.15 | -0.04 | -21.06% | 0.01 | 4 | 89 | 0.82 | -0.11 | 0.09 | -0.02 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 13.00 | 0.14 | 0.21 | 0.18 | 0.15 | -0.13 | -46.43% | 0.01 | 12 | 181 | 0.78 | -0.16 | 0.12 | -0.02 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 13.50 | 0.21 | 0.28 | 0.25 | 0.26 | -0.16 | -38.10% | 0.02 | 13 | 128 | 0.72 | -0.23 | 0.16 | -0.03 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 14.00 | 0.34 | 0.40 | 0.37 | 0.36 | -0.26 | -41.94% | 0.03 | 480 | 1,951 | 0.68 | -0.31 | 0.20 | -0.03 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 14.50 | 0.51 | 0.56 | 0.54 | 0.54 | -0.33 | -37.94% | 0.04 | 166 | 109 | 0.65 | -0.42 | 0.23 | -0.03 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 15.00 | 0.74 | 0.81 | 0.78 | 0.82 | -0.38 | -31.67% | 0.05 | 14 | 143 | 0.63 | -0.54 | 0.24 | -0.03 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 15.50 | 1.08 | 1.19 | 1.14 | 1.15 | -0.44 | -27.68% | 0.07 | 5 | 136 | 0.67 | -0.65 | 0.23 | -0.03 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 16.00 | 1.39 | 1.66 | 1.53 | 1.50 | -0.48 | -24.25% | 0.10 | 3 | 107 | 0.69 | -0.75 | 0.20 | -0.02 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 16.50 | 1.44 | 2.20 | 1.82 | 1.91 | 0.00 | 0.00% | 0.11 | 0 | 444 | 1.03 | -0.83 | 0.15 | -0.02 | 3/11/2026 | 3/16/2026 4:00:03 PM EST |
| 17.00 | 2.19 | 2.57 | 2.38 | 2.27 | -0.24 | -9.57% | 0.14 | 13 | 1,416 | 1.01 | -0.88 | 0.12 | -0.02 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 17.50 | 2.57 | 3.00 | 2.79 | 2.62 | 0.00 | 0.00% | 0.16 | 0 | 443 | 1.02 | -0.91 | 0.09 | -0.01 | 3/11/2026 | 3/16/2026 4:00:03 PM EST |
| 18.00 | 3.10 | 3.50 | 3.30 | 2.96 | +0.26 | +9.63% | 0.18 | 2 | 208 | 1.20 | -0.93 | 0.07 | -0.01 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 18.50 | 3.70 | 4.10 | 3.90 | 3.82 | -0.16 | -4.02% | 0.21 | 27 | 129 | 1.37 | -0.96 | 0.05 | -0.01 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 19.00 | 3.85 | 4.55 | 4.20 | 4.43 | 0.00 | 0.00% | 0.22 | 0 | 49 | 1.39 | -0.98 | 0.03 | 0.00 | 3/13/2026 | 3/16/2026 4:00:03 PM EST |
| 19.50 | 4.00 | 5.55 | 4.78 | 4.75 | 0.00 | 0.00% | 0.25 | 0 | 8 | 2.13 | -0.99 | 0.02 | 0.00 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 20.00 | 4.85 | 5.75 | 5.30 | 5.16 | 0.00 | 0.00% | 0.27 | 3 | 20 | 1.85 | -0.99 | 0.01 | 0.00 | 3/16/2026 | 3/16/2026 4:00:03 PM EST |
| 20.50 | 5.00 | 6.05 | 5.53 | 4.94 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.65 | -0.99 | 0.01 | 0.00 | 3/10/2026 | 3/16/2026 4:00:03 PM EST |
| 21.00 | 5.35 | 6.60 | 5.98 | % | 0.28 | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 21.50 | 5.85 | 7.20 | 6.53 | 6.75 | 0.00 | 0.00% | 0.30 | 0 | 8 | 2.04 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:03 PM EST |
| 22.00 | 6.35 | 7.65 | 7.00 | 6.95 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.04 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:03 PM EST |
| 22.50 | 6.85 | 8.15 | 7.50 | % | 0.33 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 23.00 | 7.35 | 8.95 | 8.15 | % | 0.35 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 23.50 | 7.85 | 9.35 | 8.60 | % | 0.37 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 24.00 | 8.35 | 9.85 | 9.10 | % | 0.38 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 24.50 | 8.85 | 10.35 | 9.60 | % | 0.39 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 25.00 | 9.35 | 10.85 | 10.10 | % | 0.40 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 26.00 | 10.40 | 11.65 | 11.03 | % | 0.42 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 27.00 | 11.40 | 12.85 | 12.13 | % | 0.45 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 28.00 | 12.95 | 13.80 | 13.38 | % | 0.48 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 29.00 | 13.95 | 14.65 | 14.30 | % | 0.49 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST | |||
| 30.00 | 14.95 | 15.60 | 15.28 | % | 0.51 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:03 PM EST |