Options Chain for ROCKET COS INC COM CL A (RKT) - $15.28 as of 4/24/2026 1:57:42 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 | 10.60 | 11.10 | 10.85 | % | 2.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:08 PM EST | |||
| 6.00 | 9.60 | 10.15 | 9.88 | 9.80 | +0.86 | +9.62% | 1.65 | 2 | 1 | 5.71 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:08 PM EST |
| 7.00 | 8.60 | 9.10 | 8.85 | 7.96 | 0.00 | 0.00% | 1.26 | 0 | 1 | 4.72 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 1:59:08 PM EST |
| 8.00 | 7.60 | 8.10 | 7.85 | 7.95 | +0.59 | +8.02% | 0.98 | 4 | 1 | 4.06 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:08 PM EST |
| 9.00 | 6.55 | 7.05 | 6.80 | 6.80 | +0.73 | +12.03% | 0.76 | 2 | 2 | 3.47 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:08 PM EST |
| 10.00 | 5.60 | 6.10 | 5.85 | 5.95 | % | 0.58 | 4 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:08 PM EST | |
| 10.50 | 5.10 | 5.60 | 5.35 | 4.35 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 1:59:08 PM EST |
| 11.00 | 4.50 | 5.15 | 4.83 | % | 0.44 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:08 PM EST | |||
| 11.50 | 4.10 | 4.60 | 4.35 | 4.30 | % | 0.38 | 2 | 0 | 2.25 | 0.99 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 1:59:08 PM EST | |
| 12.00 | 3.60 | 4.15 | 3.88 | 3.44 | 0.00 | 0.00% | 0.32 | 0 | 22 | 2.13 | 0.98 | 0.02 | -0.01 | 4/22/2026 | 4/24/2026 1:59:08 PM EST |
| 12.50 | 3.10 | 3.60 | 3.35 | 2.88 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.81 | 0.98 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 1:59:08 PM EST |
| 13.00 | 2.65 | 3.10 | 2.88 | % | 0.22 | 0 | 0 | 1.60 | 0.96 | 0.05 | -0.01 | 4/24/2026 1:59:08 PM EST | |||
| 13.50 | 2.12 | 2.53 | 2.33 | 2.06 | +0.26 | +14.45% | 0.17 | 7 | 217 | 1.40 | 0.92 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 1:59:08 PM EST |
| 14.00 | 1.74 | 2.25 | 2.00 | 1.80 | +0.39 | +27.66% | 0.14 | 1 | 488 | 0.99 | 0.88 | 0.12 | -0.03 | 4/24/2026 | 4/24/2026 1:59:08 PM EST |
| 14.50 | 1.05 | 1.65 | 1.35 | 2.75 | 0.00 | 0.00% | 0.09 | 0 | 1,284 | 1.06 | 0.81 | 0.17 | -0.03 | 4/21/2026 | 4/24/2026 1:59:08 PM EST |
| 15.00 | 0.94 | 1.02 | 0.98 | 1.02 | +0.23 | +29.12% | 0.07 | 194 | 2,906 | 0.65 | 0.71 | 0.23 | -0.04 | 4/24/2026 | 4/24/2026 1:59:08 PM EST |
| 15.50 | 0.63 | 0.67 | 0.65 | 0.69 | +0.18 | +35.30% | 0.04 | 328 | 5,023 | 0.64 | 0.59 | 0.28 | -0.04 | 4/24/2026 | 4/24/2026 1:59:08 PM EST |
| 16.00 | 0.39 | 0.43 | 0.41 | 0.42 | +0.13 | +44.83% | 0.03 | 1,485 | 2,484 | 0.63 | 0.44 | 0.30 | -0.04 | 4/24/2026 | 4/24/2026 1:59:08 PM EST |
| 16.50 | 0.23 | 0.28 | 0.26 | 0.26 | +0.07 | +36.85% | 0.02 | 6,228 | 971 | 0.64 | 0.30 | 0.27 | -0.03 | 4/24/2026 | 4/24/2026 1:59:08 PM EST |
| 17.00 | 0.12 | 0.16 | 0.14 | 0.13 | +0.02 | +18.19% | 0.01 | 286 | 1,241 | 0.62 | 0.19 | 0.21 | -0.03 | 4/24/2026 | 4/24/2026 1:59:08 PM EST |
| 17.50 | 0.08 | 0.09 | 0.09 | 0.08 | +0.01 | +14.29% | 0.01 | 204 | 1,620 | 0.63 | 0.12 | 0.15 | -0.02 | 4/24/2026 | 4/24/2026 1:59:08 PM EST |
| 18.00 | 0.05 | 0.08 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 114 | 7,990 | 0.67 | 0.07 | 0.10 | -0.01 | 4/24/2026 | 4/24/2026 1:59:08 PM EST |
| 18.50 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 22 | 428 | 0.76 | 0.03 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 1:59:08 PM EST |
| 19.00 | 0.01 | 0.12 | 0.07 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 255 | 0.75 | 0.03 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 1:59:08 PM EST |
| 19.50 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.13 | 0.01 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 1:59:08 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 104 | 0.98 | 0.00 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 1:59:08 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.53 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 1:59:08 PM EST |
| 21.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.96 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 1:59:08 PM EST |
| 22.00 | 0.00 | 0.36 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:59:08 PM EST |
| 23.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:08 PM EST | |||
| 24.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:08 PM EST | |||
| 25.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 1:59:08 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:08 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 | 4/24/2026 1:59:08 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:08 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.45 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 1:59:08 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:08 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.74 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:59:08 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.69 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:59:08 PM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 1:59:08 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 65 | 1.29 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:08 PM EST |
| 11.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.14 | -87.50% | 0.00 | 6 | 120 | 1.17 | -0.01 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 1:59:08 PM EST |
| 12.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 106 | 1.00 | -0.02 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 1:59:08 PM EST |
| 12.50 | 0.02 | 0.08 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 12 | 645 | 1.26 | -0.02 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 1:59:08 PM EST |
| 13.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 5 | 145 | 0.88 | -0.04 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 1:59:08 PM EST |
| 13.50 | 0.04 | 0.07 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.77 | -0.08 | 0.08 | -0.02 | 4/23/2026 | 4/24/2026 1:59:08 PM EST |
| 14.00 | 0.07 | 0.11 | 0.09 | 0.08 | -0.10 | -55.56% | 0.01 | 19 | 2,983 | 0.71 | -0.12 | 0.12 | -0.03 | 4/24/2026 | 4/24/2026 1:59:08 PM EST |
| 14.50 | 0.14 | 0.17 | 0.16 | 0.14 | -0.13 | -48.15% | 0.01 | 28 | 683 | 0.66 | -0.19 | 0.17 | -0.03 | 4/24/2026 | 4/24/2026 1:59:08 PM EST |
| 15.00 | 0.24 | 0.27 | 0.26 | 0.26 | -0.20 | -43.48% | 0.02 | 541 | 4,458 | 0.64 | -0.29 | 0.23 | -0.04 | 4/24/2026 | 4/24/2026 1:59:08 PM EST |
| 15.50 | 0.42 | 0.46 | 0.44 | 0.45 | -0.26 | -36.62% | 0.03 | 56 | 6,193 | 0.62 | -0.41 | 0.28 | -0.04 | 4/24/2026 | 4/24/2026 1:59:08 PM EST |
| 16.00 | 0.67 | 0.72 | 0.70 | 0.67 | -0.32 | -32.33% | 0.04 | 229 | 332 | 0.62 | -0.56 | 0.30 | -0.04 | 4/24/2026 | 4/24/2026 1:59:08 PM EST |
| 16.50 | 0.98 | 1.07 | 1.03 | 1.00 | -0.48 | -32.44% | 0.06 | 2 | 148 | 0.62 | -0.70 | 0.27 | -0.03 | 4/24/2026 | 4/24/2026 1:59:08 PM EST |
| 17.00 | 1.20 | 1.50 | 1.35 | 1.30 | -0.55 | -29.73% | 0.08 | 10 | 106 | 0.74 | -0.81 | 0.21 | -0.03 | 4/24/2026 | 4/24/2026 1:59:08 PM EST |
| 17.50 | 1.75 | 1.96 | 1.86 | 1.86 | +0.79 | +73.84% | 0.11 | 46 | 12 | 1.26 | -0.88 | 0.15 | -0.02 | 4/24/2026 | 4/24/2026 1:59:08 PM EST |
| 18.00 | 2.04 | 2.72 | 2.38 | % | 0.13 | 0 | 0 | 1.40 | -0.93 | 0.10 | -0.01 | 4/24/2026 1:59:08 PM EST | |||
| 18.50 | 2.42 | 3.30 | 2.86 | 2.88 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.65 | -0.97 | 0.06 | -0.01 | 4/16/2026 | 4/24/2026 1:59:08 PM EST |
| 19.00 | 2.87 | 3.85 | 3.36 | 3.71 | 0.00 | 0.00% | 0.18 | 0 | 13 | 1.85 | -0.97 | 0.04 | -0.01 | 4/23/2026 | 4/24/2026 1:59:08 PM EST |
| 19.50 | 3.30 | 4.40 | 3.85 | 4.13 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.05 | -0.99 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 1:59:08 PM EST |
| 20.00 | 3.80 | 4.90 | 4.35 | 4.35 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.18 | -1.00 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 1:59:08 PM EST |
| 20.50 | 4.45 | 5.40 | 4.93 | 5.31 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 1:59:08 PM EST |
| 21.00 | 4.85 | 5.90 | 5.38 | 5.15 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.41 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:59:08 PM EST |
| 22.00 | 5.85 | 6.90 | 6.38 | 6.40 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.62 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:59:08 PM EST |
| 23.00 | 6.85 | 7.90 | 7.38 | % | 0.32 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 4/24/2026 1:59:08 PM EST | |||
| 24.00 | 7.85 | 8.90 | 8.38 | 7.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:59:08 PM EST |
| 25.00 | 8.85 | 9.90 | 9.38 | 9.35 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:59:08 PM EST |
| 30.00 | 13.85 | 14.90 | 14.38 | 14.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:59:08 PM EST |