Options Chain for ROCKET COS INC COM CL A (RKT) - $14.28 as of 5/15/2026 8:04:40 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 | 8.15 | 9.00 | 8.58 | 10.50 | 0.00 | 0.00% | 1.72 | 0 | 2 | 5.14 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/15/2026 4:00:02 PM EST |
| 7.00 | 6.15 | 7.05 | 6.60 | 7.65 | 0.00 | 0.00% | 0.94 | 0 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 8.00 | 5.15 | 6.05 | 5.60 | 6.65 | 0.00 | 0.00% | 0.70 | 0 | 10 | 3.14 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 9.00 | 4.10 | 5.05 | 4.58 | % | 0.51 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 9.50 | 3.60 | 4.50 | 4.05 | % | 0.43 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 10.00 | 3.20 | 4.00 | 3.60 | 4.70 | 0.00 | 0.00% | 0.36 | 0 | 5 | 2.07 | 0.99 | 0.02 | 0.00 | 5/12/2026 | 5/15/2026 4:00:02 PM EST |
| 10.50 | 2.71 | 3.50 | 3.11 | 3.97 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.84 | 0.98 | 0.03 | -0.01 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 11.00 | 2.05 | 2.81 | 2.43 | 3.50 | 0.00 | 0.00% | 0.22 | 0 | 41 | 1.69 | 0.94 | 0.07 | -0.01 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 11.50 | 1.66 | 2.31 | 1.99 | 3.00 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.18 | 0.90 | 0.11 | -0.01 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 12.00 | 1.37 | 1.75 | 1.56 | 1.76 | -1.20 | -40.55% | 0.13 | 24 | 30 | 0.54 | 0.84 | 0.16 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 12.50 | 0.93 | 1.44 | 1.19 | 1.33 | -1.03 | -43.65% | 0.10 | 1 | 40 | 0.59 | 0.75 | 0.21 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 13.00 | 0.70 | 0.89 | 0.80 | 0.83 | -1.57 | -65.42% | 0.06 | 5 | 35 | 0.55 | 0.63 | 0.26 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 13.50 | 0.47 | 0.55 | 0.51 | 0.56 | -0.27 | -32.53% | 0.04 | 6 | 8 | 0.52 | 0.50 | 0.28 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 14.00 | 0.31 | 0.35 | 0.33 | 0.32 | -0.72 | -69.24% | 0.02 | 11,778 | 154 | 0.54 | 0.36 | 0.26 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 14.50 | 0.17 | 0.22 | 0.20 | 0.23 | -0.34 | -59.65% | 0.01 | 95 | 944 | 0.54 | 0.25 | 0.22 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 15.00 | 0.10 | 0.14 | 0.12 | 0.17 | -0.24 | -58.54% | 0.01 | 408 | 3,416 | 0.55 | 0.17 | 0.17 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 15.50 | 0.01 | 0.11 | 0.06 | 0.10 | -0.24 | -70.59% | 0.00 | 164 | 488 | 0.51 | 0.12 | 0.12 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 16.00 | 0.05 | 0.12 | 0.09 | 0.06 | -0.14 | -70.00% | 0.01 | 21 | 403 | 0.67 | 0.07 | 0.08 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 16.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.07 | -58.34% | 0.00 | 2 | 189 | 0.64 | 0.04 | 0.06 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 17.00 | 0.03 | 0.13 | 0.08 | 0.05 | -0.04 | -44.45% | 0.00 | 38 | 876 | 0.80 | 0.02 | 0.03 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.07 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 337 | 0.89 | 0.01 | 0.02 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.12 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 3 | 434 | 1.08 | 0.01 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 18.50 | 0.00 | 0.31 | 0.16 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 324 | 1.50 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.11 | -91.67% | 0.00 | 11 | 1,280 | 1.06 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 19.50 | 0.00 | 0.34 | 0.17 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.70 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.28 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 124 | 1.67 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 20.50 | 0.00 | 0.33 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.87 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.24 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.86 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/15/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 104 | 2.33 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/15/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.32 | 0.16 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.33 | 0.17 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 9.50 | 0.00 | 0.33 | 0.17 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/15/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.01 | 26 | 24 | 1.10 | -0.01 | 0.02 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 10.50 | 0.00 | 0.32 | 0.16 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.38 | -0.02 | 0.03 | -0.01 | 4/28/2026 | 5/15/2026 4:00:02 PM EST |
| 11.00 | 0.03 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 25 | 64 | 0.68 | -0.06 | 0.07 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 11.50 | 0.06 | 0.22 | 0.14 | 0.14 | +0.07 | +100.00% | 0.01 | 2 | 40 | 0.73 | -0.10 | 0.11 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 12.00 | 0.11 | 0.17 | 0.14 | 0.17 | +0.10 | +142.86% | 0.01 | 24 | 28 | 0.60 | -0.16 | 0.16 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 12.50 | 0.22 | 0.27 | 0.25 | 0.25 | +0.16 | +177.78% | 0.02 | 39 | 193 | 0.59 | -0.25 | 0.21 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 13.00 | 0.37 | 0.44 | 0.41 | 0.41 | +0.26 | +173.34% | 0.03 | 196 | 686 | 0.57 | -0.37 | 0.26 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 13.50 | 0.61 | 0.69 | 0.65 | 0.65 | +0.38 | +140.75% | 0.05 | 59 | 492 | 0.58 | -0.50 | 0.28 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 14.00 | 0.80 | 1.09 | 0.95 | 0.86 | +0.47 | +120.52% | 0.07 | 40 | 500 | 0.56 | -0.64 | 0.26 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 14.50 | 1.23 | 1.46 | 1.35 | 1.27 | +0.57 | +81.43% | 0.09 | 63 | 880 | 0.59 | -0.75 | 0.22 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 15.00 | 1.44 | 1.90 | 1.67 | 1.57 | +0.83 | +112.17% | 0.11 | 33 | 147 | 0.75 | -0.83 | 0.17 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 15.50 | 1.95 | 2.38 | 2.17 | 1.96 | +0.81 | +70.44% | 0.14 | 61 | 1,110 | 0.86 | -0.88 | 0.12 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 16.00 | 2.26 | 2.86 | 2.56 | 2.45 | +0.79 | +47.59% | 0.16 | 2 | 59 | 0.90 | -0.93 | 0.08 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 16.50 | 2.68 | 3.35 | 3.02 | 3.05 | +1.30 | +74.29% | 0.18 | 2 | 80 | 1.02 | -0.96 | 0.06 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 17.00 | 3.15 | 3.85 | 3.50 | 2.37 | 0.00 | 0.00% | 0.21 | 0 | 34 | 1.02 | -0.98 | 0.03 | 0.00 | 5/11/2026 | 5/15/2026 4:00:02 PM EST |
| 17.50 | 3.55 | 4.35 | 3.95 | 3.00 | 0.00 | 0.00% | 0.23 | 0 | 37 | 1.20 | -0.99 | 0.02 | 0.00 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 18.00 | 4.05 | 4.85 | 4.45 | 3.61 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.28 | -0.99 | 0.01 | 0.00 | 5/4/2026 | 5/15/2026 4:00:02 PM EST |
| 18.50 | 4.55 | 5.45 | 5.00 | 3.48 | 0.00 | 0.00% | 0.27 | 0 | 11 | 1.53 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:02 PM EST |
| 19.00 | 5.05 | 5.85 | 5.45 | 4.09 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.34 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:02 PM EST |
| 19.50 | 5.55 | 6.35 | 5.95 | 3.85 | 0.00 | 0.00% | 0.31 | 0 | 45 | 1.41 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 4:00:02 PM EST |
| 20.00 | 6.10 | 6.95 | 6.53 | 5.45 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.76 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 20.50 | 6.55 | 7.50 | 7.03 | 5.55 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:02 PM EST |
| 21.00 | 7.05 | 7.85 | 7.45 | 6.85 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 4:00:02 PM EST |
| 22.00 | 8.05 | 9.00 | 8.53 | 7.06 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:02 PM EST |
| 23.00 | 9.00 | 10.00 | 9.50 | 8.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 4:00:02 PM EST |
| 24.00 | 10.00 | 10.90 | 10.45 | 9.06 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:02 PM EST |
| 25.00 | 11.00 | 12.05 | 11.53 | 10.05 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.54 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:02 PM EST |
| 26.00 | 12.10 | 13.05 | 12.58 | 11.07 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:02 PM EST |
| 27.00 | 13.05 | 13.85 | 13.45 | 12.07 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:02 PM EST |
| 28.00 | 14.05 | 15.05 | 14.55 | 13.10 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.84 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:02 PM EST |
| 29.00 | 15.05 | 15.85 | 15.45 | 14.10 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:02 PM EST |
| 30.00 | 16.10 | 17.05 | 16.58 | 15.11 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:02 PM EST |