Options Chain for ROCKET COS INC COM CL A (RKT) - $15.31 as of 4/22/2026 8:41:56 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 | 10.10 | 10.55 | 10.33 | 10.75 | -1.29 | -10.72% | 2.07 | 3 | 88 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 6.00 | 8.95 | 9.55 | 9.25 | 9.57 | -0.68 | -6.64% | 1.54 | 3 | 86 | 9.74 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 7.00 | 7.85 | 8.75 | 8.30 | 8.65 | -0.56 | -6.08% | 1.19 | 5 | 5 | 9.70 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 8.00 | 7.05 | 7.85 | 7.45 | 7.46 | -0.79 | -9.58% | 0.93 | 8 | 7 | 8.86 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 9.00 | 6.10 | 6.75 | 6.43 | 6.53 | -0.79 | -10.80% | 0.71 | 2 | 2 | 7.12 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 10.00 | 5.10 | 5.85 | 5.48 | 5.67 | -0.98 | -14.74% | 0.55 | 2 | 31 | 6.46 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 10.50 | 4.55 | 5.50 | 5.03 | 5.24 | -0.96 | -15.49% | 0.48 | 4 | 30 | 6.50 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 11.00 | 4.10 | 4.95 | 4.53 | 5.48 | 0.00 | 0.00% | 0.41 | 0 | 66 | 5.78 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 11.50 | 3.60 | 4.55 | 4.08 | 5.06 | 0.00 | 0.00% | 0.35 | 0 | 5 | 5.60 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 12.00 | 2.90 | 3.90 | 3.40 | 3.69 | -0.97 | -20.82% | 0.28 | 3 | 41 | 4.61 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 12.50 | 2.62 | 3.10 | 2.86 | 4.10 | 0.00 | 0.00% | 0.23 | 0 | 36 | 3.15 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:55 PM EST |
| 13.00 | 2.05 | 2.78 | 2.42 | 2.74 | -0.71 | -20.58% | 0.19 | 6 | 10 | 3.36 | 0.99 | 0.02 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 13.50 | 1.61 | 2.43 | 2.02 | 2.26 | -0.72 | -24.17% | 0.15 | 1 | 20 | 3.27 | 0.96 | 0.08 | -0.02 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 14.00 | 1.20 | 1.58 | 1.39 | 1.27 | -2.14 | -62.76% | 0.10 | 13 | 138 | 1.93 | 0.91 | 0.17 | -0.05 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 14.50 | 0.76 | 1.13 | 0.95 | 0.92 | -1.14 | -55.34% | 0.07 | 2 | 333 | 1.60 | 0.81 | 0.29 | -0.07 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 15.00 | 0.51 | 0.60 | 0.56 | 0.45 | -1.00 | -68.97% | 0.04 | 599 | 970 | 0.84 | 0.65 | 0.42 | -0.09 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 15.50 | 0.28 | 0.46 | 0.37 | 0.28 | -0.49 | -63.64% | 0.02 | 1,339 | 432 | 1.00 | 0.43 | 0.44 | -0.09 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 16.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.23 | -62.17% | 0.01 | 8,249 | 2,830 | 0.83 | 0.25 | 0.32 | -0.07 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 16.50 | 0.03 | 0.07 | 0.05 | 0.03 | -0.18 | -85.72% | 0.00 | 759 | 1,215 | 0.79 | 0.16 | 0.21 | -0.06 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 17.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 553 | 2,551 | 0.88 | 0.09 | 0.13 | -0.04 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 17.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 341 | 3,674 | 0.97 | 0.05 | 0.08 | -0.02 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 171 | 1,328 | 1.10 | 0.02 | 0.04 | -0.01 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 113 | 551 | 1.25 | 0.01 | 0.02 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 279 | 2.14 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 19.50 | 0.00 | 0.01 | 0.01 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.53 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.66 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 7 | 2.66 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 21.00 | 0.00 | 0.16 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 1 | 22 | 3.14 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 2 | 22 | 2.97 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 2 | 8 | 4.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 3 | 2.63 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.59 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 3 | 2.81 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.01 | 0.01 | 0.04 | % | 0.00 | 1 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST | |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 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 | 0.01 | % | 0.00 | 1 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST | |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST | |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/22/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.55 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/22/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.03 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:55 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.78 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:55 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 12 | 1,081 | 1.72 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.73 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/22/2026 3:59:55 PM EST |
| 13.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 36 | 352 | 2.00 | -0.01 | 0.02 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 0.02 | 0.01 | 0.03 | -0.01 | -25.00% | 0.00 | 19 | 503 | 0.98 | -0.04 | 0.08 | -0.02 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 14.00 | 0.03 | 0.15 | 0.09 | 0.04 | +0.02 | +100.00% | 0.01 | 4 | 557 | 1.10 | -0.09 | 0.17 | -0.05 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 14.50 | 0.09 | 0.13 | 0.11 | 0.12 | +0.11 | +1,100.00% | 0.01 | 111 | 402 | 0.88 | -0.19 | 0.29 | -0.07 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 15.00 | 0.21 | 0.27 | 0.24 | 0.26 | +0.12 | +85.72% | 0.02 | 874 | 1,562 | 0.85 | -0.35 | 0.42 | -0.09 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 15.50 | 0.44 | 0.57 | 0.51 | 0.49 | +0.28 | +133.34% | 0.03 | 412 | 480 | 0.92 | -0.57 | 0.44 | -0.09 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 16.00 | 0.68 | 1.04 | 0.86 | 0.85 | +0.37 | +77.09% | 0.05 | 188 | 1,782 | 0.89 | -0.75 | 0.32 | -0.07 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 16.50 | 1.03 | 1.52 | 1.28 | 1.33 | +0.66 | +98.51% | 0.08 | 87 | 3,080 | 1.56 | -0.84 | 0.21 | -0.06 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 17.00 | 1.53 | 1.96 | 1.75 | 1.66 | +0.81 | +95.30% | 0.10 | 55 | 594 | 1.73 | -0.91 | 0.13 | -0.04 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 17.50 | 1.94 | 2.55 | 2.25 | 1.88 | +1.01 | +116.10% | 0.13 | 7 | 222 | 2.24 | -0.95 | 0.08 | -0.02 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 18.00 | 2.30 | 2.97 | 2.64 | 2.28 | +0.71 | +45.23% | 0.15 | 1 | 132 | 2.21 | -0.98 | 0.04 | -0.01 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 18.50 | 2.54 | 3.55 | 3.05 | 2.83 | -1.37 | -32.62% | 0.16 | 1 | 1 | 2.70 | -0.99 | 0.02 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 19.00 | 2.95 | 4.05 | 3.50 | 3.28 | +0.76 | +30.16% | 0.18 | 1 | 3 | 2.93 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 19.50 | 3.40 | 4.60 | 4.00 | 3.73 | +0.68 | +22.30% | 0.21 | 2 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 20.00 | 4.35 | 5.45 | 4.90 | 4.58 | +0.90 | +24.46% | 0.25 | 6 | 1 | 4.56 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 20.50 | 4.70 | 5.95 | 5.33 | 4.94 | +0.84 | +20.49% | 0.26 | 2 | 3 | 4.78 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 21.00 | 5.00 | 6.00 | 5.50 | 5.25 | +0.66 | +14.38% | 0.26 | 4 | 6 | 3.54 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 21.50 | 5.70 | 6.60 | 6.15 | 5.11 | 0.00 | 0.00% | 0.29 | 0 | 3 | 4.09 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 22.00 | 6.35 | 7.00 | 6.68 | 5.65 | 0.00 | 0.00% | 0.30 | 0 | 4 | 3.88 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 22.50 | 6.80 | 7.95 | 7.38 | 7.07 | +1.05 | +17.45% | 0.33 | 2 | 1 | 5.57 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 23.00 | 7.20 | 8.10 | 7.65 | 6.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 24.00 | 8.00 | 9.00 | 8.50 | 7.32 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.49 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 25.00 | 9.00 | 10.15 | 9.58 | 8.67 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 26.00 | 10.00 | 10.95 | 10.48 | 9.63 | 0.00 | 0.00% | 0.40 | 0 | 1 | 4.78 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 30.00 | 14.00 | 14.95 | 14.48 | 12.75 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |