Options Chain for ROCKET COS INC COM CL A (RKT) - $12.68 as of 5/20/2026 7:03:18 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 | 8.10 | 8.80 | 8.45 | 8.37 | +0.26 | +3.21% | 1.69 | 1 | 5 | 9.59 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 7.00 | 6.20 | 6.80 | 6.50 | 6.46 | +0.80 | +14.14% | 0.93 | 1 | 5 | 6.67 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 8.00 | 5.10 | 5.85 | 5.48 | 5.55 | +0.90 | +19.36% | 0.69 | 2 | 3 | 5.90 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 9.00 | 4.00 | 4.70 | 4.35 | 4.15 | 0.00 | 0.00% | 0.48 | 0 | 2 | 3.74 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 9.50 | 3.60 | 4.20 | 3.90 | 3.77 | +0.03 | +0.81% | 0.41 | 1 | 3 | 3.32 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 10.00 | 3.05 | 3.85 | 3.45 | 3.38 | +0.82 | +32.04% | 0.35 | 3 | 15 | 3.87 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 10.50 | 2.71 | 3.30 | 3.01 | 2.90 | +0.77 | +36.15% | 0.29 | 2 | 2 | 3.16 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 11.00 | 1.83 | 2.80 | 2.32 | 1.73 | 0.00 | 0.00% | 0.21 | 0 | 13 | 2.73 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 11.50 | 1.71 | 2.31 | 2.01 | 2.95 | 0.00 | 0.00% | 0.17 | 0 | 41 | 2.36 | 1.00 | 0.01 | 0.00 | 5/14/2026 | 5/20/2026 3:59:47 PM EST |
| 12.00 | 1.36 | 1.84 | 1.60 | 1.55 | +0.73 | +89.03% | 0.13 | 21 | 101 | 2.06 | 0.99 | 0.05 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 12.50 | 0.98 | 1.29 | 1.14 | 1.10 | +0.71 | +182.06% | 0.09 | 219 | 634 | 1.46 | 0.94 | 0.16 | -0.02 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 13.00 | 0.60 | 0.75 | 0.68 | 0.73 | +0.54 | +284.22% | 0.05 | 847 | 1,207 | 0.91 | 0.83 | 0.36 | -0.06 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 13.50 | 0.33 | 0.37 | 0.35 | 0.35 | +0.28 | +400.00% | 0.03 | 3,204 | 841 | 0.64 | 0.61 | 0.56 | -0.08 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 14.00 | 0.13 | 0.17 | 0.15 | 0.16 | +0.12 | +300.00% | 0.01 | 11,635 | 2,718 | 0.71 | 0.33 | 0.51 | -0.06 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 14.50 | 0.05 | 0.06 | 0.06 | 0.04 | +0.03 | +300.00% | 0.00 | 1,040 | 716 | 0.74 | 0.13 | 0.28 | -0.04 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 15.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 237 | 1,344 | 0.84 | 0.04 | 0.11 | -0.01 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 15.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 222 | 896 | 0.97 | 0.01 | 0.03 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 16.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 1,432 | 1.54 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 16.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.82 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 17.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 40 | 1,446 | 1.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 17.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 481 | 1.88 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 824 | 1.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.87 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:47 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,292 | 2.21 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:47 PM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.35 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 80 | 2.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 21.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 3 | 18 | 2.50 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 21.50 | 0.00 | 0.01 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:47 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.73 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.95 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:47 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/20/2026 3:59:47 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 27.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 28.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 29.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:47 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 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:47 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 3.19 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 9.50 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/20/2026 3:59:47 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.96 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 3:59:47 PM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 54 | 1.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 88 | 1.52 | 0.00 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 10 | 2,054 | 0.91 | -0.01 | 0.05 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 12.50 | 0.02 | 0.10 | 0.06 | 0.03 | -0.20 | -86.96% | 0.00 | 291 | 1,882 | 1.00 | -0.06 | 0.16 | -0.02 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 13.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.41 | -83.68% | 0.01 | 1,774 | 2,083 | 0.75 | -0.17 | 0.36 | -0.06 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 13.50 | 0.20 | 0.24 | 0.22 | 0.23 | -0.72 | -75.79% | 0.02 | 170 | 1,308 | 0.74 | -0.39 | 0.56 | -0.08 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 14.00 | 0.48 | 0.55 | 0.52 | 0.54 | -0.79 | -59.40% | 0.04 | 213 | 1,562 | 0.78 | -0.67 | 0.51 | -0.06 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 14.50 | 0.87 | 1.08 | 0.98 | 0.94 | -0.80 | -45.98% | 0.07 | 5 | 485 | 1.26 | -0.87 | 0.28 | -0.04 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 15.00 | 1.37 | 1.41 | 1.39 | 1.38 | -0.88 | -38.94% | 0.09 | 430 | 495 | 1.22 | -0.96 | 0.11 | -0.01 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 15.50 | 1.70 | 2.25 | 1.98 | 2.06 | -0.73 | -26.17% | 0.13 | 4 | 188 | 2.46 | -0.99 | 0.03 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 16.00 | 2.21 | 2.70 | 2.46 | 2.55 | -0.34 | -11.77% | 0.15 | 3 | 179 | 2.60 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 16.50 | 2.61 | 3.45 | 3.03 | 3.15 | -0.29 | -8.43% | 0.18 | 1 | 1 | 3.67 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 17.00 | 2.82 | 3.70 | 3.26 | 3.62 | +1.12 | +44.80% | 0.19 | 2 | 9 | 3.14 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 17.50 | 3.70 | 4.20 | 3.95 | 4.05 | +0.03 | +0.75% | 0.23 | 1 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 18.00 | 3.80 | 4.70 | 4.25 | 4.52 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:47 PM EST |
| 18.50 | 4.60 | 5.35 | 4.98 | 5.05 | -0.07 | -1.37% | 0.27 | 3 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 19.00 | 5.10 | 5.70 | 5.40 | 5.78 | +0.28 | +5.10% | 0.28 | 1 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 19.50 | 5.70 | 6.55 | 6.13 | 5.37 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:47 PM EST |
| 20.00 | 6.15 | 6.70 | 6.43 | 6.69 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 20.50 | 6.65 | 7.25 | 6.95 | 6.35 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:47 PM EST |
| 21.00 | 7.05 | 7.70 | 7.38 | 7.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 21.50 | 7.50 | 8.25 | 7.88 | 7.41 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:47 PM EST |
| 22.00 | 8.15 | 8.75 | 8.45 | 7.89 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:47 PM EST |
| 23.00 | 8.85 | 9.75 | 9.30 | 9.34 | 0.00 | 0.00% | 0.40 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:47 PM EST |
| 24.00 | 10.05 | 10.85 | 10.45 | 11.24 | 0.00 | 0.00% | 0.44 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 25.00 | 10.85 | 12.15 | 11.50 | 12.12 | -0.15 | -1.23% | 0.46 | 2 | 0 | 7.81 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 26.00 | 12.15 | 13.20 | 12.68 | 13.03 | -0.15 | -1.14% | 0.49 | 2 | 7 | 8.27 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 27.00 | 13.20 | 14.20 | 13.70 | 12.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 8.56 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:47 PM EST |
| 28.00 | 13.80 | 15.20 | 14.50 | 13.87 | 0.00 | 0.00% | 0.52 | 0 | 0 | 8.83 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:47 PM EST |
| 29.00 | 15.00 | 16.20 | 15.60 | 14.53 | 0.00 | 0.00% | 0.54 | 0 | 0 | 9.07 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:47 PM EST |
| 30.00 | 15.80 | 17.20 | 16.50 | 15.07 | 0.00 | 0.00% | 0.55 | 0 | 0 | 9.32 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:47 PM EST |