Options Chain for ROCKET COS INC COM CL A (RKT) - $16.69 as of 3/5/2026 5:57:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.50 | 3.90 | 4.80 | 4.35 | % | 0.38 | 0 | 0 | 0.99 | 0.92 | 0.04 | -0.01 | 3/5/2026 4:00:02 PM EST | |||
| 12.00 | 3.55 | 4.35 | 3.95 | % | 0.33 | 0 | 0 | 0.93 | 0.90 | 0.05 | -0.01 | 3/5/2026 4:00:02 PM EST | |||
| 12.50 | 3.10 | 3.95 | 3.53 | % | 0.28 | 0 | 0 | 0.91 | 0.87 | 0.06 | -0.01 | 3/5/2026 4:00:02 PM EST | |||
| 13.00 | 2.75 | 3.55 | 3.15 | % | 0.24 | 0 | 0 | 0.87 | 0.83 | 0.07 | -0.01 | 3/5/2026 4:00:02 PM EST | |||
| 13.50 | 2.38 | 3.25 | 2.82 | % | 0.21 | 0 | 0 | 0.60 | 0.79 | 0.08 | -0.01 | 3/5/2026 4:00:02 PM EST | |||
| 14.00 | 2.01 | 2.85 | 2.43 | % | 0.17 | 0 | 0 | 0.60 | 0.74 | 0.09 | -0.01 | 3/5/2026 4:00:02 PM EST | |||
| 14.50 | 1.71 | 2.50 | 2.11 | % | 0.15 | 0 | 0 | 0.60 | 0.69 | 0.10 | -0.01 | 3/5/2026 4:00:02 PM EST | |||
| 15.00 | 1.47 | 2.18 | 1.83 | % | 0.12 | 0 | 0 | 0.61 | 0.64 | 0.11 | -0.01 | 3/5/2026 4:00:02 PM EST | |||
| 15.50 | 1.22 | 1.88 | 1.55 | % | 0.10 | 0 | 0 | 0.61 | 0.58 | 0.11 | -0.02 | 3/5/2026 4:00:02 PM EST | |||
| 16.00 | 0.97 | 1.62 | 1.30 | % | 0.08 | 0 | 0 | 0.60 | 0.52 | 0.11 | -0.02 | 3/5/2026 4:00:02 PM EST | |||
| 16.50 | 0.80 | 1.39 | 1.10 | % | 0.07 | 0 | 0 | 0.60 | 0.47 | 0.11 | -0.02 | 3/5/2026 4:00:02 PM EST | |||
| 17.00 | 0.63 | 1.19 | 0.91 | % | 0.05 | 0 | 0 | 0.60 | 0.41 | 0.11 | -0.01 | 3/5/2026 4:00:02 PM EST | |||
| 17.50 | 0.49 | 1.02 | 0.76 | % | 0.04 | 0 | 0 | 0.59 | 0.36 | 0.11 | -0.01 | 3/5/2026 4:00:02 PM EST | |||
| 18.00 | 0.38 | 0.87 | 0.63 | % | 0.04 | 0 | 0 | 0.59 | 0.31 | 0.10 | -0.01 | 3/5/2026 4:00:02 PM EST | |||
| 18.50 | 0.29 | 0.75 | 0.52 | % | 0.03 | 0 | 0 | 0.59 | 0.27 | 0.10 | -0.01 | 3/5/2026 4:00:02 PM EST | |||
| 19.00 | 0.22 | 0.66 | 0.44 | % | 0.02 | 0 | 0 | 0.60 | 0.23 | 0.09 | -0.01 | 3/5/2026 4:00:02 PM EST | |||
| 19.50 | 0.16 | 0.58 | 0.37 | % | 0.02 | 0 | 0 | 0.60 | 0.19 | 0.08 | -0.01 | 3/5/2026 4:00:02 PM EST | |||
| 20.00 | 0.11 | 0.51 | 0.31 | % | 0.02 | 0 | 0 | 0.60 | 0.16 | 0.07 | -0.01 | 3/5/2026 4:00:02 PM EST | |||
| 20.50 | 0.08 | 0.43 | 0.26 | % | 0.01 | 0 | 0 | 0.60 | 0.13 | 0.06 | -0.01 | 3/5/2026 4:00:02 PM EST | |||
| 21.00 | 0.05 | 0.38 | 0.22 | % | 0.01 | 0 | 0 | 0.60 | 0.11 | 0.06 | -0.01 | 3/5/2026 4:00:02 PM EST | |||
| 21.50 | 0.03 | 0.34 | 0.19 | % | 0.01 | 0 | 0 | 0.60 | 0.09 | 0.05 | -0.01 | 3/5/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.50 | 0.01 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 0.63 | -0.08 | 0.04 | -0.01 | 3/5/2026 4:00:02 PM EST | |||
| 12.00 | 0.08 | 0.39 | 0.24 | % | 0.02 | 0 | 0 | 0.66 | -0.10 | 0.05 | -0.01 | 3/5/2026 4:00:02 PM EST | |||
| 12.50 | 0.14 | 0.49 | 0.32 | % | 0.03 | 0 | 0 | 0.66 | -0.13 | 0.06 | -0.01 | 3/5/2026 4:00:02 PM EST | |||
| 13.00 | 0.23 | 0.60 | 0.42 | % | 0.03 | 0 | 0 | 0.66 | -0.17 | 0.07 | -0.01 | 3/5/2026 4:00:02 PM EST | |||
| 13.50 | 0.39 | 0.66 | 0.53 | 0.51 | % | 0.04 | 1 | 0 | 0.65 | -0.21 | 0.08 | -0.01 | 3/5/2026 | 3/5/2026 4:00:02 PM EST | |
| 14.00 | 0.51 | 0.88 | 0.70 | 0.90 | % | 0.05 | 1 | 0 | 0.65 | -0.26 | 0.09 | -0.01 | 3/5/2026 | 3/5/2026 4:00:02 PM EST | |
| 14.50 | 0.61 | 1.08 | 0.85 | % | 0.06 | 0 | 0 | 0.63 | -0.31 | 0.10 | -0.01 | 3/5/2026 4:00:02 PM EST | |||
| 15.00 | 0.79 | 1.30 | 1.05 | % | 0.07 | 0 | 0 | 0.63 | -0.36 | 0.11 | -0.01 | 3/5/2026 4:00:02 PM EST | |||
| 15.50 | 1.13 | 1.30 | 1.22 | % | 0.08 | 0 | 0 | 0.59 | -0.42 | 0.11 | -0.02 | 3/5/2026 4:00:02 PM EST | |||
| 16.00 | 1.25 | 1.83 | 1.54 | 1.44 | % | 0.10 | 5 | 0 | 0.62 | -0.48 | 0.11 | -0.02 | 3/5/2026 | 3/5/2026 4:00:02 PM EST | |
| 16.50 | 1.51 | 2.18 | 1.85 | 1.51 | % | 0.11 | 1 | 0 | 0.62 | -0.53 | 0.11 | -0.02 | 3/5/2026 | 3/5/2026 4:00:02 PM EST | |
| 17.00 | 1.77 | 2.52 | 2.15 | % | 0.13 | 0 | 0 | 0.60 | -0.59 | 0.11 | -0.01 | 3/5/2026 4:00:02 PM EST | |||
| 17.50 | 2.09 | 2.90 | 2.50 | % | 0.14 | 0 | 0 | 0.60 | -0.64 | 0.11 | -0.01 | 3/5/2026 4:00:02 PM EST | |||
| 18.00 | 2.44 | 3.30 | 2.87 | % | 0.16 | 0 | 0 | 0.58 | -0.69 | 0.10 | -0.01 | 3/5/2026 4:00:02 PM EST | |||
| 18.50 | 2.81 | 3.75 | 3.28 | % | 0.18 | 0 | 0 | 0.84 | -0.73 | 0.10 | -0.01 | 3/5/2026 4:00:02 PM EST | |||
| 19.00 | 3.25 | 4.10 | 3.68 | % | 0.19 | 0 | 0 | 0.82 | -0.77 | 0.09 | -0.01 | 3/5/2026 4:00:02 PM EST | |||
| 19.50 | 3.70 | 4.55 | 4.13 | % | 0.21 | 0 | 0 | 0.85 | -0.81 | 0.08 | -0.01 | 3/5/2026 4:00:02 PM EST | |||
| 20.00 | 4.15 | 5.00 | 4.58 | % | 0.23 | 0 | 0 | 0.87 | -0.84 | 0.07 | -0.01 | 3/5/2026 4:00:02 PM EST | |||
| 20.50 | 4.60 | 5.45 | 5.03 | % | 0.25 | 0 | 0 | 0.89 | -0.87 | 0.06 | -0.01 | 3/5/2026 4:00:02 PM EST | |||
| 21.00 | 5.05 | 5.85 | 5.45 | % | 0.26 | 0 | 0 | 0.87 | -0.89 | 0.06 | -0.01 | 3/5/2026 4:00:02 PM EST | |||
| 21.50 | 5.55 | 6.35 | 5.95 | % | 0.28 | 0 | 0 | 0.91 | -0.91 | 0.05 | -0.01 | 3/5/2026 4:00:02 PM EST |