Options Chain for ROCKET COS INC COM CL A (RKT) - $15.67 as of 3/6/2026 6:43:33 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 | 13.20 | 14.35 | 13.78 | % | 13.78 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:32 PM EST | |||
| 2.00 | 12.15 | 13.40 | 12.78 | 16.70 | 0.00 | 0.00% | 6.39 | 0 | 2 | 4.02 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/6/2026 3:59:32 PM EST |
| 3.00 | 11.15 | 12.35 | 11.75 | 14.13 | 0.00 | 0.00% | 3.92 | 0 | 12 | 3.02 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/6/2026 3:59:32 PM EST |
| 4.00 | 10.15 | 11.40 | 10.78 | % | 2.69 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:32 PM EST | |||
| 5.00 | 9.20 | 10.35 | 9.78 | 13.26 | 0.00 | 0.00% | 1.96 | 0 | 4 | 2.07 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/6/2026 3:59:32 PM EST |
| 6.00 | 8.20 | 9.40 | 8.80 | 11.18 | 0.00 | 0.00% | 1.47 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 3:59:32 PM EST |
| 7.00 | 7.25 | 8.35 | 7.80 | 10.48 | 0.00 | 0.00% | 1.11 | 0 | 20 | 1.49 | 0.99 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 3:59:32 PM EST |
| 8.00 | 6.70 | 7.45 | 7.08 | 9.50 | 0.00 | 0.00% | 0.89 | 0 | 525 | 1.37 | 0.98 | 0.01 | 0.00 | 3/2/2026 | 3/6/2026 3:59:32 PM EST |
| 9.00 | 5.70 | 6.50 | 6.10 | 8.64 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.20 | 0.96 | 0.02 | 0.00 | 2/23/2026 | 3/6/2026 3:59:32 PM EST |
| 10.00 | 5.10 | 5.30 | 5.20 | 5.20 | -0.93 | -15.18% | 0.52 | 6 | 521 | 0.75 | 0.92 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 3:59:32 PM EST |
| 11.00 | 4.00 | 4.70 | 4.35 | 5.14 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.63 | 0.87 | 0.04 | -0.01 | 3/5/2026 | 3/6/2026 3:59:32 PM EST |
| 12.00 | 3.30 | 3.90 | 3.60 | 4.73 | 0.00 | 0.00% | 0.30 | 0 | 652 | 0.72 | 0.81 | 0.06 | -0.01 | 3/5/2026 | 3/6/2026 3:59:32 PM EST |
| 13.00 | 2.75 | 3.00 | 2.88 | 2.74 | -1.21 | -30.64% | 0.22 | 15 | 18 | 0.69 | 0.73 | 0.07 | -0.01 | 3/6/2026 | 3/6/2026 3:59:32 PM EST |
| 14.00 | 2.16 | 2.37 | 2.27 | 2.23 | -0.57 | -20.36% | 0.16 | 25 | 27 | 0.68 | 0.65 | 0.08 | -0.01 | 3/6/2026 | 3/6/2026 3:59:32 PM EST |
| 15.00 | 1.71 | 1.81 | 1.76 | 1.77 | -0.38 | -17.68% | 0.12 | 167 | 1,978 | 0.67 | 0.56 | 0.09 | -0.01 | 3/6/2026 | 3/6/2026 3:59:32 PM EST |
| 16.00 | 1.31 | 1.40 | 1.36 | 1.34 | -0.27 | -16.77% | 0.09 | 213 | 252 | 0.67 | 0.47 | 0.09 | -0.01 | 3/6/2026 | 3/6/2026 3:59:32 PM EST |
| 17.00 | 1.00 | 1.06 | 1.03 | 1.05 | -0.20 | -16.00% | 0.06 | 8,089 | 20,969 | 0.67 | 0.39 | 0.09 | -0.01 | 3/6/2026 | 3/6/2026 3:59:32 PM EST |
| 18.00 | 0.77 | 0.84 | 0.81 | 0.77 | -0.22 | -22.23% | 0.05 | 1,121 | 1,478 | 0.68 | 0.32 | 0.08 | -0.01 | 3/6/2026 | 3/6/2026 3:59:32 PM EST |
| 19.00 | 0.58 | 0.63 | 0.61 | 0.60 | -0.12 | -16.67% | 0.03 | 7,563 | 10,931 | 0.68 | 0.26 | 0.07 | -0.01 | 3/6/2026 | 3/6/2026 3:59:32 PM EST |
| 20.00 | 0.45 | 0.48 | 0.47 | 0.47 | -0.08 | -14.55% | 0.02 | 487 | 16,789 | 0.68 | 0.21 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 3:59:32 PM EST |
| 21.00 | 0.32 | 0.42 | 0.37 | 0.36 | -0.06 | -14.29% | 0.02 | 5,066 | 1,143 | 0.69 | 0.17 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 3:59:32 PM EST |
| 22.00 | 0.26 | 0.30 | 0.28 | 0.28 | -0.05 | -15.16% | 0.01 | 13,662 | 33,163 | 0.70 | 0.14 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 3:59:32 PM EST |
| 23.00 | 0.19 | 0.25 | 0.22 | 0.22 | -0.03 | -12.00% | 0.01 | 3 | 465 | 0.71 | 0.11 | 0.04 | -0.01 | 3/6/2026 | 3/6/2026 3:59:32 PM EST |
| 24.00 | 0.16 | 0.21 | 0.19 | 0.16 | -0.11 | -40.75% | 0.01 | 84 | 312 | 0.73 | 0.09 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 3:59:32 PM EST |
| 25.00 | 0.14 | 0.24 | 0.19 | 0.14 | -0.02 | -12.50% | 0.01 | 6,105 | 16,383 | 0.77 | 0.07 | 0.03 | 0.00 | 3/6/2026 | 3/6/2026 3:59:32 PM EST |
| 26.00 | 0.01 | 0.20 | 0.11 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,951 | 0.67 | 0.06 | 0.03 | 0.00 | 3/5/2026 | 3/6/2026 3:59:32 PM EST |
| 27.00 | 0.10 | 0.14 | 0.12 | 0.11 | -0.03 | -21.43% | 0.00 | 35 | 5,780 | 0.78 | 0.05 | 0.02 | 0.00 | 3/6/2026 | 3/6/2026 3:59:32 PM EST |
| 28.00 | 0.09 | 0.10 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 837 | 0.79 | 0.04 | 0.02 | 0.00 | 3/3/2026 | 3/6/2026 3:59:32 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.89 | 0.02 | 0.01 | 0.00 | 3/5/2026 | 3/6/2026 3:59:32 PM EST |
| 30.00 | 0.05 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 381 | 17,624 | 0.80 | 0.02 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:32 PM EST |
| 31.00 | 0.00 | 0.14 | 0.07 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.01 | 0.01 | 0.00 | 3/3/2026 | 3/6/2026 3:59:32 PM EST |
| 32.00 | 0.00 | 0.13 | 0.07 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.96 | 0.01 | 0.01 | 0.00 | 3/3/2026 | 3/6/2026 3:59:32 PM EST |
| 33.00 | 0.00 | 0.13 | 0.07 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.99 | 0.01 | 0.01 | 0.00 | 3/3/2026 | 3/6/2026 3:59:32 PM EST |
| 34.00 | 0.00 | 0.14 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.01 | 0.00 | 0.00 | 2/18/2026 | 3/6/2026 3:59:32 PM EST |
| 35.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,436 | 1.03 | 0.01 | 0.00 | 0.00 | 3/3/2026 | 3/6/2026 3:59:32 PM EST |
| 36.00 | 0.00 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 451 | 1.01 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:32 PM EST |
| 37.00 | 0.01 | 0.12 | 0.07 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.93 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/6/2026 3:59:32 PM EST |
| 38.00 | 0.02 | 0.07 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 24 | 6,119 | 0.94 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:32 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 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:32 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:32 PM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:32 PM EST | |||
| 4.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:32 PM EST | |||
| 5.00 | 0.00 | 0.11 | 0.06 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.51 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 3/6/2026 3:59:32 PM EST |
| 6.00 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:32 PM EST | |||
| 7.00 | 0.00 | 0.14 | 0.07 | % | 0.01 | 0 | 0 | 1.15 | -0.01 | 0.00 | 0.00 | 3/6/2026 3:59:32 PM EST | |||
| 8.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 171 | 1.00 | -0.02 | 0.01 | 0.00 | 2/26/2026 | 3/6/2026 3:59:32 PM EST |
| 9.00 | 0.05 | 0.18 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.76 | -0.04 | 0.02 | 0.00 | 2/25/2026 | 3/6/2026 3:59:32 PM EST |
| 10.00 | 0.18 | 0.23 | 0.21 | 0.19 | -0.08 | -29.63% | 0.02 | 2 | 368 | 0.75 | -0.08 | 0.03 | -0.01 | 3/6/2026 | 3/6/2026 3:59:32 PM EST |
| 11.00 | 0.31 | 0.41 | 0.36 | 0.35 | +0.10 | +40.00% | 0.03 | 4 | 403 | 0.73 | -0.13 | 0.04 | -0.01 | 3/6/2026 | 3/6/2026 3:59:32 PM EST |
| 12.00 | 0.49 | 0.65 | 0.57 | 0.54 | +0.14 | +35.00% | 0.05 | 68 | 4,278 | 0.71 | -0.19 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 3:59:32 PM EST |
| 13.00 | 0.75 | 0.88 | 0.82 | 0.86 | +0.36 | +72.00% | 0.06 | 118 | 242 | 0.67 | -0.27 | 0.07 | -0.01 | 3/6/2026 | 3/6/2026 3:59:32 PM EST |
| 14.00 | 1.21 | 1.26 | 1.24 | 1.25 | +0.30 | +31.58% | 0.09 | 246 | 238 | 0.68 | -0.35 | 0.08 | -0.01 | 3/6/2026 | 3/6/2026 3:59:32 PM EST |
| 15.00 | 1.70 | 1.81 | 1.76 | 1.69 | +0.35 | +26.12% | 0.12 | 108 | 2,062 | 0.68 | -0.44 | 0.09 | -0.01 | 3/6/2026 | 3/6/2026 3:59:32 PM EST |
| 16.00 | 2.23 | 2.43 | 2.33 | 2.33 | +0.50 | +27.33% | 0.15 | 274 | 3,300 | 0.67 | -0.53 | 0.09 | -0.01 | 3/6/2026 | 3/6/2026 3:59:32 PM EST |
| 17.00 | 2.95 | 3.15 | 3.05 | 3.05 | +0.60 | +24.49% | 0.18 | 60 | 6,588 | 0.69 | -0.61 | 0.09 | -0.01 | 3/6/2026 | 3/6/2026 3:59:32 PM EST |
| 18.00 | 3.60 | 3.90 | 3.75 | 3.77 | +0.62 | +19.69% | 0.21 | 37 | 1,388 | 0.67 | -0.68 | 0.08 | -0.01 | 3/6/2026 | 3/6/2026 3:59:32 PM EST |
| 19.00 | 4.40 | 4.70 | 4.55 | 3.53 | 0.00 | 0.00% | 0.24 | 0 | 303 | 0.66 | -0.74 | 0.07 | -0.01 | 3/5/2026 | 3/6/2026 3:59:32 PM EST |
| 20.00 | 5.25 | 5.60 | 5.43 | 5.40 | +0.90 | +20.00% | 0.27 | 47 | 4,788 | 0.67 | -0.79 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 3:59:32 PM EST |
| 21.00 | 5.90 | 6.65 | 6.28 | 6.20 | +1.00 | +19.24% | 0.30 | 10 | 32 | 0.87 | -0.83 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 3:59:32 PM EST |
| 22.00 | 6.95 | 7.55 | 7.25 | 7.23 | +0.79 | +12.27% | 0.33 | 1 | 989 | 0.88 | -0.86 | 0.05 | -0.01 | 3/6/2026 | 3/6/2026 3:59:32 PM EST |
| 23.00 | 7.80 | 8.55 | 8.18 | 6.18 | 0.00 | 0.00% | 0.36 | 0 | 168 | 0.94 | -0.89 | 0.04 | -0.01 | 3/2/2026 | 3/6/2026 3:59:32 PM EST |
| 24.00 | 8.70 | 9.45 | 9.08 | 5.88 | 0.00 | 0.00% | 0.38 | 0 | 1,132 | 0.94 | -0.91 | 0.03 | -0.01 | 2/11/2026 | 3/6/2026 3:59:32 PM EST |
| 25.00 | 9.70 | 10.50 | 10.10 | 6.81 | 0.00 | 0.00% | 0.40 | 0 | 166 | 1.02 | -0.93 | 0.03 | 0.00 | 2/6/2026 | 3/6/2026 3:59:32 PM EST |
| 26.00 | 10.65 | 11.45 | 11.05 | 9.38 | 0.00 | 0.00% | 0.43 | 0 | 9 | 1.04 | -0.94 | 0.03 | 0.00 | 1/30/2026 | 3/6/2026 3:59:32 PM EST |
| 27.00 | 11.65 | 12.45 | 12.05 | 5.75 | 0.00 | 0.00% | 0.45 | 0 | 32 | 1.09 | -0.95 | 0.02 | 0.00 | 1/13/2026 | 3/6/2026 3:59:32 PM EST |
| 28.00 | 12.70 | 13.65 | 13.18 | % | 0.47 | 0 | 0 | 1.26 | -0.96 | 0.02 | 0.00 | 3/6/2026 3:59:32 PM EST | |||
| 29.00 | 13.65 | 14.85 | 14.25 | % | 0.49 | 0 | 0 | 1.41 | -0.98 | 0.01 | 0.00 | 3/6/2026 3:59:32 PM EST | |||
| 30.00 | 14.65 | 15.85 | 15.25 | 11.90 | 0.00 | 0.00% | 0.51 | 0 | 40 | 1.46 | -0.98 | 0.01 | 0.00 | 2/27/2026 | 3/6/2026 3:59:32 PM EST |
| 31.00 | 15.65 | 16.85 | 16.25 | 13.16 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.50 | -0.99 | 0.01 | 0.00 | 2/12/2026 | 3/6/2026 3:59:32 PM EST |
| 32.00 | 16.70 | 17.85 | 17.28 | % | 0.54 | 0 | 0 | 1.54 | -0.99 | 0.01 | 0.00 | 3/6/2026 3:59:32 PM EST | |||
| 33.00 | 17.65 | 18.85 | 18.25 | % | 0.55 | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 3/6/2026 3:59:32 PM EST | |||
| 34.00 | 18.65 | 19.85 | 19.25 | % | 0.57 | 0 | 0 | 1.61 | -0.99 | 0.00 | 0.00 | 3/6/2026 3:59:32 PM EST | |||
| 35.00 | 19.70 | 20.85 | 20.28 | % | 0.58 | 0 | 0 | 1.65 | -0.99 | 0.00 | 0.00 | 3/6/2026 3:59:32 PM EST | |||
| 36.00 | 20.65 | 21.85 | 21.25 | % | 0.59 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:32 PM EST | |||
| 37.00 | 21.70 | 22.85 | 22.28 | % | 0.60 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:32 PM EST | |||
| 38.00 | 22.65 | 23.85 | 23.25 | 17.45 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 3/6/2026 3:59:32 PM EST |