Options Chain for ROCKET COS INC COM CL A (RKT) - $14.65 as of 3/20/2026 1:57:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.80 | 13.15 | 12.48 | % | 12.48 | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 2.00 | 10.75 | 12.20 | 11.48 | 16.70 | 0.00 | 0.00% | 5.74 | 0 | 2 | 4.82 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/20/2026 4:00:03 PM EST |
| 3.00 | 9.65 | 11.20 | 10.43 | 14.13 | 0.00 | 0.00% | 3.48 | 0 | 12 | 3.69 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/20/2026 4:00:03 PM EST |
| 4.00 | 8.80 | 10.20 | 9.50 | % | 2.38 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 5.00 | 7.40 | 9.40 | 8.40 | 13.26 | 0.00 | 0.00% | 1.68 | 0 | 4 | 2.77 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/20/2026 4:00:03 PM EST |
| 6.00 | 6.80 | 8.35 | 7.58 | 11.18 | 0.00 | 0.00% | 1.26 | 0 | 1 | 2.27 | 0.99 | 0.00 | 0.00 | 2/23/2026 | 3/20/2026 4:00:03 PM EST |
| 7.00 | 6.45 | 7.45 | 6.95 | 7.49 | 0.00 | 0.00% | 0.99 | 0 | 35 | 2.02 | 0.98 | 0.01 | 0.00 | 3/18/2026 | 3/20/2026 4:00:03 PM EST |
| 8.00 | 5.50 | 6.25 | 5.88 | 7.75 | 0.00 | 0.00% | 0.73 | 0 | 528 | 1.52 | 0.96 | 0.02 | 0.00 | 3/10/2026 | 3/20/2026 4:00:03 PM EST |
| 9.00 | 4.55 | 5.35 | 4.95 | 8.64 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.35 | 0.93 | 0.03 | -0.01 | 2/23/2026 | 3/20/2026 4:00:03 PM EST |
| 10.00 | 3.70 | 4.05 | 3.88 | 4.00 | -0.65 | -13.98% | 0.39 | 85 | 523 | 0.66 | 0.88 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 11.00 | 2.90 | 3.45 | 3.18 | 3.82 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.75 | 0.81 | 0.07 | -0.01 | 3/18/2026 | 3/20/2026 4:00:03 PM EST |
| 12.00 | 2.23 | 2.53 | 2.38 | 2.88 | -0.72 | -20.00% | 0.20 | 20 | 663 | 0.69 | 0.73 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 13.00 | 1.65 | 1.91 | 1.78 | 1.93 | -0.58 | -23.11% | 0.14 | 20 | 68 | 0.68 | 0.63 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 14.00 | 1.25 | 1.43 | 1.34 | 1.26 | -0.67 | -34.72% | 0.10 | 350 | 311 | 0.69 | 0.52 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 15.00 | 0.85 | 1.00 | 0.93 | 0.89 | -0.59 | -39.87% | 0.06 | 203 | 2,642 | 0.66 | 0.41 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 16.00 | 0.62 | 0.74 | 0.68 | 0.68 | -0.33 | -32.68% | 0.04 | 2,417 | 1,047 | 0.68 | 0.32 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 17.00 | 0.40 | 0.50 | 0.45 | 0.47 | -0.28 | -37.34% | 0.03 | 965 | 14,160 | 0.66 | 0.25 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 18.00 | 0.29 | 0.37 | 0.33 | 0.36 | -0.14 | -28.00% | 0.02 | 46 | 8,442 | 0.68 | 0.19 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 19.00 | 0.22 | 0.30 | 0.26 | 0.24 | -0.16 | -40.00% | 0.01 | 84 | 17,215 | 0.71 | 0.15 | 0.06 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 20.00 | 0.17 | 0.27 | 0.22 | 0.19 | -0.04 | -17.40% | 0.01 | 186 | 15,667 | 0.74 | 0.12 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 21.00 | 0.13 | 0.17 | 0.15 | 0.15 | -0.05 | -25.00% | 0.01 | 16 | 17,159 | 0.74 | 0.09 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 22.00 | 0.09 | 0.14 | 0.12 | 0.12 | -0.03 | -20.00% | 0.01 | 27 | 46,341 | 0.75 | 0.07 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 23.00 | 0.08 | 0.13 | 0.11 | 0.12 | -0.05 | -29.42% | 0.00 | 1 | 429 | 0.79 | 0.06 | 0.03 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 24.00 | 0.01 | 0.13 | 0.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.73 | 0.05 | 0.02 | 0.00 | 3/16/2026 | 3/20/2026 4:00:03 PM EST |
| 25.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.03 | -33.34% | 0.00 | 57 | 18,023 | 0.82 | 0.03 | 0.02 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 26.00 | 0.00 | 0.13 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,951 | 0.97 | 0.02 | 0.01 | 0.00 | 3/5/2026 | 3/20/2026 4:00:03 PM EST |
| 27.00 | 0.00 | 0.13 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5,751 | 1.01 | 0.01 | 0.01 | 0.00 | 3/19/2026 | 3/20/2026 4:00:03 PM EST |
| 28.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 799 | 1.04 | 0.01 | 0.01 | 0.00 | 3/16/2026 | 3/20/2026 4:00:03 PM EST |
| 29.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.08 | 0.01 | 0.01 | 0.00 | 3/16/2026 | 3/20/2026 4:00:03 PM EST |
| 30.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 532 | 16,226 | 0.93 | 0.01 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 31.00 | 0.00 | 0.11 | 0.06 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 4:00:03 PM EST |
| 32.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 445 | 1.16 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/20/2026 4:00:03 PM EST |
| 33.00 | 0.00 | 0.11 | 0.06 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.19 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 4:00:03 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/20/2026 4:00:03 PM EST |
| 35.00 | 0.01 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4,440 | 1.07 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 4:00:03 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 452 | 1.26 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 4:00:03 PM EST |
| 37.00 | 0.00 | 0.08 | 0.04 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 125 | 1.25 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/20/2026 4:00:03 PM EST |
| 38.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6,091 | 1.09 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.32 | 0.16 | % | 0.08 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.29 | 0.15 | % | 0.05 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.56 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 3/20/2026 4:00:03 PM EST |
| 6.00 | 0.01 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.11 | -0.01 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 7.00 | 0.01 | 0.12 | 0.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.94 | -0.02 | 0.01 | 0.00 | 3/9/2026 | 3/20/2026 4:00:03 PM EST |
| 8.00 | 0.01 | 0.14 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.79 | -0.04 | 0.02 | 0.00 | 3/9/2026 | 3/20/2026 4:00:03 PM EST |
| 9.00 | 0.07 | 0.19 | 0.13 | 0.15 | +0.07 | +87.50% | 0.01 | 1 | 14 | 0.77 | -0.07 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 10.00 | 0.18 | 0.30 | 0.24 | 0.26 | +0.07 | +36.85% | 0.02 | 2 | 373 | 0.74 | -0.12 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 11.00 | 0.38 | 0.49 | 0.44 | 0.45 | +0.17 | +60.72% | 0.04 | 14 | 413 | 0.73 | -0.19 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 12.00 | 0.68 | 0.80 | 0.74 | 0.72 | +0.19 | +35.85% | 0.06 | 77 | 4,255 | 0.72 | -0.27 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 13.00 | 1.06 | 1.18 | 1.12 | 1.12 | +0.27 | +31.77% | 0.09 | 146 | 708 | 0.70 | -0.37 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 14.00 | 1.55 | 1.72 | 1.64 | 1.56 | +0.36 | +30.00% | 0.12 | 35 | 497 | 0.69 | -0.48 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 15.00 | 2.20 | 2.44 | 2.32 | 2.25 | +0.58 | +34.74% | 0.15 | 89 | 2,268 | 0.72 | -0.59 | 0.11 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 16.00 | 2.79 | 3.15 | 2.97 | 3.05 | +0.75 | +32.61% | 0.19 | 13 | 3,153 | 0.68 | -0.68 | 0.10 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 17.00 | 3.55 | 3.90 | 3.73 | 3.81 | +0.64 | +20.19% | 0.22 | 18 | 6,073 | 0.64 | -0.75 | 0.09 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 18.00 | 4.35 | 4.85 | 4.60 | 4.70 | +0.40 | +9.31% | 0.26 | 12 | 1,402 | 0.81 | -0.81 | 0.07 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 19.00 | 5.40 | 5.75 | 5.58 | 5.60 | +0.81 | +16.91% | 0.29 | 13 | 299 | 0.84 | -0.85 | 0.06 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 20.00 | 6.40 | 6.60 | 6.50 | 6.45 | +1.31 | +25.49% | 0.33 | 35 | 4,748 | 0.80 | -0.89 | 0.05 | -0.01 | 3/20/2026 | 3/20/2026 4:00:03 PM EST |
| 21.00 | 6.95 | 7.70 | 7.33 | 6.71 | 0.00 | 0.00% | 0.35 | 0 | 148 | 0.95 | -0.91 | 0.04 | -0.01 | 3/18/2026 | 3/20/2026 4:00:03 PM EST |
| 22.00 | 7.85 | 8.70 | 8.28 | 6.93 | 0.00 | 0.00% | 0.38 | 0 | 962 | 1.02 | -0.93 | 0.03 | -0.01 | 3/11/2026 | 3/20/2026 4:00:03 PM EST |
| 23.00 | 8.90 | 9.65 | 9.28 | 8.05 | 0.00 | 0.00% | 0.40 | 0 | 170 | 1.04 | -0.94 | 0.03 | 0.00 | 3/11/2026 | 3/20/2026 4:00:03 PM EST |
| 24.00 | 9.70 | 10.65 | 10.18 | 9.24 | 0.00 | 0.00% | 0.42 | 0 | 1,130 | 1.10 | -0.95 | 0.02 | 0.00 | 3/16/2026 | 3/20/2026 4:00:03 PM EST |
| 25.00 | 10.65 | 11.90 | 11.28 | 6.81 | 0.00 | 0.00% | 0.45 | 0 | 151 | 1.35 | -0.97 | 0.02 | 0.00 | 2/6/2026 | 3/20/2026 4:00:03 PM EST |
| 26.00 | 11.65 | 13.05 | 12.35 | 9.38 | 0.00 | 0.00% | 0.47 | 0 | 8 | 1.51 | -0.98 | 0.01 | 0.00 | 1/30/2026 | 3/20/2026 4:00:03 PM EST |
| 27.00 | 12.65 | 14.05 | 13.35 | 5.75 | 0.00 | 0.00% | 0.49 | 0 | 28 | 1.57 | -0.99 | 0.01 | 0.00 | 1/13/2026 | 3/20/2026 4:00:03 PM EST |
| 28.00 | 13.65 | 15.00 | 14.33 | % | 0.51 | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 29.00 | 14.70 | 16.00 | 15.35 | % | 0.53 | 0 | 0 | 1.63 | -0.99 | 0.01 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 30.00 | 15.70 | 17.00 | 16.35 | 11.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.68 | -0.99 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 4:00:03 PM EST |
| 31.00 | 16.70 | 18.00 | 17.35 | 13.16 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 3/20/2026 4:00:03 PM EST |
| 32.00 | 17.70 | 19.00 | 18.35 | % | 0.57 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 33.00 | 18.70 | 20.00 | 19.35 | % | 0.59 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 34.00 | 19.70 | 21.00 | 20.35 | % | 0.60 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 35.00 | 20.70 | 23.30 | 22.00 | % | 0.63 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 36.00 | 21.70 | 23.00 | 22.35 | % | 0.62 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 37.00 | 22.70 | 24.00 | 23.35 | % | 0.63 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/20/2026 4:00:03 PM EST | |||
| 38.00 | 23.70 | 26.50 | 25.10 | 17.45 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 3/20/2026 4:00:03 PM EST |