Options Chain for ROCKET COS INC COM CL A (RKT) - $13.47 as of 3/31/2026 6:55:29 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 | 9.05 | 9.70 | 9.38 | 9.20 | +0.50 | +5.75% | 1.88 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 6.00 | 7.85 | 8.75 | 8.30 | 8.20 | +0.50 | +6.50% | 1.38 | 5 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 7.00 | 6.85 | 7.70 | 7.28 | 7.21 | +0.67 | +10.25% | 1.04 | 8 | 3 | 8.97 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 8.00 | 6.00 | 6.65 | 6.33 | 6.21 | +0.60 | +10.70% | 0.79 | 8 | 2 | 7.32 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 9.00 | 4.90 | 5.50 | 5.20 | 5.21 | +0.44 | +9.23% | 0.58 | 6 | 2 | 5.32 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 9.50 | 4.50 | 5.00 | 4.75 | 4.16 | 0.00 | 0.00% | 0.50 | 0 | 3 | 4.83 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 3:59:56 PM EST |
| 10.00 | 3.95 | 4.70 | 4.33 | 4.31 | +0.50 | +13.13% | 0.43 | 4 | 1 | 5.30 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 10.50 | 3.45 | 4.20 | 3.83 | 3.72 | +0.45 | +13.77% | 0.36 | 2 | 1 | 4.78 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 11.00 | 2.84 | 3.70 | 3.27 | 3.00 | +0.11 | +3.81% | 0.30 | 2 | 6 | 4.29 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 11.50 | 2.60 | 3.20 | 2.90 | 2.32 | +0.15 | +6.92% | 0.25 | 1 | 22 | 3.80 | 1.00 | 0.01 | 0.00 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 12.00 | 2.17 | 2.47 | 2.32 | 2.26 | +0.32 | +16.50% | 0.19 | 1 | 33 | 2.50 | 0.99 | 0.03 | -0.01 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 12.50 | 1.45 | 2.01 | 1.73 | 1.85 | +0.61 | +49.20% | 0.14 | 28 | 46 | 2.24 | 0.96 | 0.08 | -0.02 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 13.00 | 1.20 | 1.49 | 1.35 | 1.28 | +0.54 | +72.98% | 0.10 | 146 | 260 | 1.76 | 0.91 | 0.17 | -0.05 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 13.50 | 0.77 | 1.00 | 0.89 | 0.93 | +0.55 | +144.74% | 0.07 | 164 | 199 | 0.91 | 0.81 | 0.30 | -0.07 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 14.00 | 0.43 | 0.52 | 0.48 | 0.51 | +0.34 | +200.00% | 0.03 | 387 | 1,753 | 0.78 | 0.64 | 0.47 | -0.08 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 14.50 | 0.19 | 0.24 | 0.22 | 0.20 | +0.13 | +185.72% | 0.02 | 2,061 | 2,213 | 0.76 | 0.39 | 0.49 | -0.08 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 15.00 | 0.07 | 0.09 | 0.08 | 0.09 | +0.06 | +200.00% | 0.01 | 7,612 | 3,508 | 0.75 | 0.19 | 0.33 | -0.05 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 15.50 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 492 | 785 | 0.74 | 0.07 | 0.17 | -0.02 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 29 | 776 | 1.09 | 0.02 | 0.06 | -0.01 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 2,636 | 1.00 | 0.01 | 0.02 | 0.00 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 589 | 1.31 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,147 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 614 | 1.48 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 11 | 205 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 50 | 200 | 1.77 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.15 | -88.24% | 0.00 | 1 | 236 | 1.90 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 693 | 2.03 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 20.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 9 | 2.37 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.50 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 3:59:56 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.62 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/31/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 172 | 2.74 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/31/2026 3:59:56 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.86 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/31/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.72 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/31/2026 3:59:56 PM EST |
| 23.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 3 | 2.82 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.92 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/31/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 851 | 3.11 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/31/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/31/2026 3:59:56 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/31/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 321 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/31/2026 3:59:56 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/31/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.77 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/31/2026 3:59:56 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 3/31/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.20 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/31/2026 3:59:56 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 5 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:56 PM EST | |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.11 | -91.67% | 0.00 | 1 | 5 | 2.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.71 | 0.00 | 0.01 | 0.00 | 3/30/2026 | 3/31/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 6 | 3,080 | 1.17 | -0.01 | 0.03 | -0.01 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 12.50 | 0.02 | 0.04 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 82 | 1,394 | 1.14 | -0.04 | 0.08 | -0.02 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 13.00 | 0.02 | 0.06 | 0.04 | 0.04 | -0.14 | -77.78% | 0.00 | 298 | 3,810 | 0.93 | -0.09 | 0.17 | -0.05 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 13.50 | 0.07 | 0.11 | 0.09 | 0.08 | -0.32 | -80.00% | 0.01 | 329 | 1,724 | 0.84 | -0.19 | 0.30 | -0.07 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 14.00 | 0.19 | 0.25 | 0.22 | 0.20 | -0.51 | -71.84% | 0.02 | 312 | 818 | 0.80 | -0.36 | 0.47 | -0.08 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 14.50 | 0.43 | 0.50 | 0.47 | 0.46 | -0.44 | -48.89% | 0.03 | 19 | 305 | 0.78 | -0.61 | 0.49 | -0.08 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 15.00 | 0.78 | 0.92 | 0.85 | 0.75 | -0.77 | -50.66% | 0.06 | 138 | 314 | 0.80 | -0.81 | 0.33 | -0.05 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 15.50 | 0.96 | 1.54 | 1.25 | 1.53 | -0.12 | -7.28% | 0.08 | 1 | 103 | 1.70 | -0.93 | 0.17 | -0.02 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 16.00 | 1.64 | 1.96 | 1.80 | 1.69 | -0.80 | -32.13% | 0.11 | 32 | 112 | 1.76 | -0.98 | 0.06 | -0.01 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 16.50 | 1.95 | 2.73 | 2.34 | 2.54 | -0.25 | -8.97% | 0.14 | 2 | 84 | 2.87 | -0.99 | 0.02 | 0.00 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 17.00 | 2.49 | 3.00 | 2.75 | 2.77 | -0.44 | -13.71% | 0.16 | 2 | 81 | 2.43 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 17.50 | 2.91 | 3.40 | 3.16 | 3.42 | 0.00 | 0.00% | 0.18 | 0 | 10 | 2.26 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/31/2026 3:59:56 PM EST |
| 18.00 | 3.45 | 3.90 | 3.68 | 4.03 | -0.42 | -9.44% | 0.20 | 3 | 37 | 2.47 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 18.50 | 3.95 | 4.40 | 4.18 | 4.84 | 0.00 | 0.00% | 0.23 | 0 | 27 | 2.67 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 3:59:56 PM EST |
| 19.00 | 4.45 | 4.90 | 4.68 | 5.07 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.86 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/31/2026 3:59:56 PM EST |
| 19.50 | 4.90 | 5.55 | 5.23 | % | 0.27 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:56 PM EST | |||
| 20.00 | 5.40 | 6.00 | 5.70 | 3.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/31/2026 3:59:56 PM EST |
| 20.50 | 6.00 | 6.40 | 6.20 | 6.22 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/31/2026 3:59:56 PM EST |
| 21.00 | 6.40 | 7.05 | 6.73 | 6.12 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/31/2026 3:59:56 PM EST |
| 21.50 | 7.00 | 7.40 | 7.20 | 6.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 3/12/2026 | 3/31/2026 3:59:56 PM EST |
| 22.00 | 7.40 | 8.05 | 7.73 | 6.47 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/31/2026 3:59:56 PM EST |
| 22.50 | 7.85 | 8.50 | 8.18 | 8.25 | +3.51 | +74.06% | 0.36 | 2 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 23.00 | 8.40 | 9.05 | 8.73 | 8.70 | -0.07 | -0.80% | 0.38 | 4 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 23.50 | 8.90 | 9.75 | 9.33 | % | 0.40 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:56 PM EST | |||
| 24.00 | 9.45 | 10.10 | 9.78 | 9.82 | +0.20 | +2.08% | 0.41 | 6 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 3:59:56 PM EST |
| 25.00 | 10.40 | 11.25 | 10.83 | 10.05 | 0.00 | 0.00% | 0.43 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/31/2026 3:59:56 PM EST |
| 26.00 | 11.40 | 12.25 | 11.83 | % | 0.46 | 0 | 0 | 6.63 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:56 PM EST | |||
| 27.00 | 12.40 | 13.25 | 12.83 | 13.09 | 0.00 | 0.00% | 0.48 | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 3/31/2026 3:59:56 PM EST |
| 30.00 | 15.40 | 16.25 | 15.83 | % | 0.53 | 0 | 0 | 7.62 | -1.00 | 0.00 | 0.00 | 3/31/2026 3:59:56 PM EST |