Options Chain for ROCKET COS INC COM CL A (RKT) - $15.31 as of 4/22/2026 8:41:56 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 | 10.00 | 11.10 | 10.55 | 9.75 | 0.00 | 0.00% | 2.11 | 0 | 1 | 5.64 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/22/2026 3:59:55 PM EST |
| 7.00 | 8.00 | 8.90 | 8.45 | % | 1.21 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 8.00 | 6.85 | 8.10 | 7.48 | % | 0.94 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 9.00 | 5.85 | 7.15 | 6.50 | % | 0.72 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 9.50 | 5.35 | 6.65 | 6.00 | % | 0.63 | 0 | 0 | 2.92 | 0.99 | 0.01 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 10.00 | 4.95 | 6.10 | 5.53 | 5.29 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.63 | 0.99 | 0.01 | 0.00 | 4/15/2026 | 4/22/2026 3:59:55 PM EST |
| 10.50 | 4.55 | 5.40 | 4.98 | % | 0.47 | 0 | 0 | 2.16 | 0.98 | 0.02 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 11.00 | 4.10 | 4.85 | 4.48 | % | 0.41 | 0 | 0 | 1.92 | 0.96 | 0.03 | -0.01 | 4/22/2026 3:59:55 PM EST | |||
| 11.50 | 3.65 | 4.35 | 4.00 | % | 0.35 | 0 | 0 | 1.74 | 0.93 | 0.04 | -0.01 | 4/22/2026 3:59:55 PM EST | |||
| 12.00 | 3.05 | 4.00 | 3.53 | % | 0.29 | 0 | 0 | 1.74 | 0.91 | 0.06 | -0.02 | 4/22/2026 3:59:55 PM EST | |||
| 12.50 | 2.64 | 3.30 | 2.97 | % | 0.24 | 0 | 0 | 1.35 | 0.88 | 0.07 | -0.02 | 4/22/2026 3:59:55 PM EST | |||
| 13.00 | 2.07 | 2.91 | 2.49 | 2.51 | +0.38 | +17.84% | 0.19 | 1 | 1 | 1.30 | 0.83 | 0.09 | -0.02 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 13.50 | 1.84 | 2.63 | 2.24 | 1.75 | 0.00 | 0.00% | 0.17 | 0 | 26 | 0.86 | 0.78 | 0.11 | -0.03 | 3/31/2026 | 4/22/2026 3:59:55 PM EST |
| 14.00 | 1.54 | 1.90 | 1.72 | 1.75 | -1.57 | -47.29% | 0.12 | 4 | 46 | 0.74 | 0.73 | 0.13 | -0.03 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 14.50 | 1.19 | 1.54 | 1.37 | 1.34 | -0.18 | -11.85% | 0.09 | 1 | 23 | 0.72 | 0.66 | 0.14 | -0.03 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 15.00 | 1.07 | 1.20 | 1.14 | 1.36 | -1.00 | -42.38% | 0.08 | 1 | 248 | 0.76 | 0.58 | 0.16 | -0.03 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 15.50 | 0.84 | 0.94 | 0.89 | 0.82 | -0.79 | -49.07% | 0.06 | 89 | 4,198 | 0.76 | 0.50 | 0.16 | -0.03 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 16.00 | 0.60 | 0.73 | 0.67 | 0.90 | -0.20 | -18.19% | 0.04 | 22 | 433 | 0.75 | 0.42 | 0.16 | -0.03 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 16.50 | 0.43 | 0.57 | 0.50 | 0.46 | -0.58 | -55.77% | 0.03 | 26 | 521 | 0.74 | 0.34 | 0.15 | -0.03 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 17.00 | 0.35 | 0.43 | 0.39 | 0.35 | -0.28 | -44.45% | 0.02 | 27 | 3,526 | 0.75 | 0.27 | 0.14 | -0.02 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 17.50 | 0.24 | 0.34 | 0.29 | 0.27 | -0.23 | -46.00% | 0.02 | 509 | 471 | 0.76 | 0.22 | 0.12 | -0.02 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.30 | -0.11 | -26.83% | 0.01 | 468 | 262 | 0.70 | 0.17 | 0.10 | -0.02 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 18.50 | 0.08 | 0.23 | 0.16 | 0.25 | -0.10 | -28.58% | 0.01 | 2 | 149 | 0.74 | 0.13 | 0.09 | -0.02 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 19.00 | 0.08 | 0.26 | 0.17 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.84 | 0.10 | 0.07 | -0.01 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 19.50 | 0.03 | 0.25 | 0.14 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.83 | 0.08 | 0.06 | -0.01 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 20.00 | 0.03 | 0.12 | 0.08 | 0.09 | -0.14 | -60.87% | 0.00 | 11 | 143 | 0.79 | 0.07 | 0.05 | -0.01 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.20 | 0.04 | 0.03 | -0.01 | 4/22/2026 3:59:55 PM EST | |||
| 21.00 | 0.01 | 0.26 | 0.14 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.96 | 0.04 | 0.03 | -0.01 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 22.00 | 0.01 | 0.15 | 0.08 | 0.21 | +0.20 | +2,000.00% | 0.00 | 1 | 11 | 0.97 | 0.02 | 0.02 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.01 | 0.01 | 0.00 | 4/1/2026 | 4/22/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 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 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.37 | 0.19 | % | 0.03 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/22/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.26 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/22/2026 3:59:55 PM EST |
| 9.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.15 | -0.01 | 0.01 | 0.00 | 4/7/2026 | 4/22/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.72 | -0.01 | 0.01 | 0.00 | 4/10/2026 | 4/22/2026 3:59:55 PM EST |
| 10.50 | 0.00 | 0.36 | 0.18 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.74 | -0.02 | 0.02 | 0.00 | 4/15/2026 | 4/22/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 0.11 | 0.06 | 0.17 | +0.11 | +183.34% | 0.01 | 1 | 12 | 1.12 | -0.04 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 11.50 | 0.07 | 0.13 | 0.10 | 0.16 | +0.06 | +60.00% | 0.01 | 1 | 4 | 0.98 | -0.07 | 0.04 | -0.01 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 12.00 | 0.06 | 0.26 | 0.16 | 0.10 | -0.06 | -37.50% | 0.01 | 3 | 45 | 0.95 | -0.09 | 0.06 | -0.02 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 12.50 | 0.07 | 0.30 | 0.19 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.86 | -0.12 | 0.07 | -0.02 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 13.00 | 0.12 | 0.33 | 0.23 | 0.20 | +0.03 | +17.65% | 0.02 | 5 | 139 | 0.81 | -0.17 | 0.09 | -0.02 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 13.50 | 0.27 | 0.37 | 0.32 | 0.32 | +0.11 | +52.39% | 0.02 | 17 | 93 | 0.81 | -0.22 | 0.11 | -0.03 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 14.00 | 0.41 | 0.49 | 0.45 | 0.46 | +0.18 | +64.29% | 0.03 | 28 | 153 | 0.80 | -0.27 | 0.13 | -0.03 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 14.50 | 0.56 | 0.64 | 0.60 | 0.62 | +0.39 | +169.57% | 0.04 | 72 | 85 | 0.77 | -0.34 | 0.14 | -0.03 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 15.00 | 0.75 | 0.84 | 0.80 | 0.86 | +0.23 | +36.51% | 0.05 | 337 | 190 | 0.75 | -0.42 | 0.16 | -0.03 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 15.50 | 1.00 | 1.09 | 1.05 | 1.01 | +0.44 | +77.20% | 0.07 | 13 | 41 | 0.74 | -0.50 | 0.16 | -0.03 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 16.00 | 1.29 | 1.42 | 1.36 | 1.38 | +0.48 | +53.34% | 0.09 | 35 | 49 | 0.79 | -0.58 | 0.16 | -0.03 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 16.50 | 1.61 | 1.86 | 1.74 | 1.18 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.78 | -0.66 | 0.15 | -0.03 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 17.00 | 1.93 | 2.28 | 2.11 | 1.01 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.78 | -0.73 | 0.14 | -0.02 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 17.50 | 2.21 | 2.75 | 2.48 | 1.27 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.98 | -0.78 | 0.12 | -0.02 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 18.00 | 2.62 | 3.20 | 2.91 | 2.07 | 0.00 | 0.00% | 0.16 | 0 | 21 | 1.04 | -0.83 | 0.10 | -0.02 | 4/21/2026 | 4/22/2026 3:59:55 PM EST |
| 18.50 | 3.05 | 3.60 | 3.33 | 2.31 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.02 | -0.87 | 0.09 | -0.02 | 4/17/2026 | 4/22/2026 3:59:55 PM EST |
| 19.00 | 3.50 | 4.25 | 3.88 | 3.05 | +1.08 | +54.83% | 0.20 | 1 | 26 | 1.26 | -0.90 | 0.07 | -0.01 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |
| 19.50 | 3.90 | 4.55 | 4.23 | % | 0.22 | 0 | 0 | 1.12 | -0.92 | 0.06 | -0.01 | 4/22/2026 3:59:55 PM EST | |||
| 20.00 | 4.35 | 5.00 | 4.68 | % | 0.23 | 0 | 0 | 1.13 | -0.93 | 0.05 | -0.01 | 4/22/2026 3:59:55 PM EST | |||
| 20.50 | 4.80 | 5.50 | 5.15 | 4.85 | % | 0.25 | 2 | 0 | 1.20 | -0.96 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 3:59:55 PM EST | |
| 21.00 | 5.20 | 6.00 | 5.60 | 5.67 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.27 | -0.96 | 0.03 | -0.01 | 4/8/2026 | 4/22/2026 3:59:55 PM EST |
| 22.00 | 6.15 | 7.00 | 6.58 | 7.67 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.39 | -0.98 | 0.02 | 0.00 | 3/31/2026 | 4/22/2026 3:59:55 PM EST |
| 23.00 | 7.10 | 9.30 | 8.20 | 7.15 | % | 0.36 | 2 | 0 | 2.83 | -0.99 | 0.01 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST | |
| 24.00 | 8.10 | 10.05 | 9.08 | 8.30 | % | 0.38 | 4 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST | |
| 25.00 | 9.10 | 10.40 | 9.75 | 9.30 | % | 0.39 | 4 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST | |
| 30.00 | 14.10 | 16.05 | 15.08 | 14.15 | % | 0.50 | 2 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 3:59:55 PM EST |