Options Chain for ROCKET COS INC COM CL A (RKT) - $12.67 as of 5/20/2026 3:23:19 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 | 7.80 | 8.90 | 8.35 | 10.85 | 0.00 | 0.00% | 1.67 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/20/2026 3:59:47 PM EST |
| 7.00 | 6.25 | 6.80 | 6.53 | 5.48 | 0.00 | 0.00% | 0.93 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 8.00 | 5.15 | 6.00 | 5.58 | 5.50 | -1.90 | -25.68% | 0.70 | 2 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 9.00 | 4.35 | 4.80 | 4.58 | 4.55 | +0.70 | +18.19% | 0.51 | 2 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 9.50 | 3.30 | 4.40 | 3.85 | 4.95 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:47 PM EST |
| 10.00 | 2.91 | 3.85 | 3.38 | 2.60 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.34 | 0.99 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 10.50 | 2.46 | 3.30 | 2.88 | 4.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.09 | 0.98 | 0.03 | -0.01 | 5/12/2026 | 5/20/2026 3:59:47 PM EST |
| 11.00 | 2.40 | 2.84 | 2.62 | 3.85 | 0.00 | 0.00% | 0.24 | 0 | 55 | 1.01 | 0.95 | 0.05 | -0.01 | 5/11/2026 | 5/20/2026 3:59:47 PM EST |
| 11.50 | 1.85 | 2.36 | 2.11 | 1.78 | +0.27 | +17.89% | 0.18 | 1 | 2 | 0.89 | 0.91 | 0.09 | -0.01 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 12.00 | 1.65 | 1.95 | 1.80 | 1.05 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.53 | 0.86 | 0.13 | -0.02 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 12.50 | 1.05 | 1.64 | 1.35 | 1.04 | +0.29 | +38.67% | 0.11 | 3 | 73 | 0.89 | 0.79 | 0.18 | -0.02 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 13.00 | 0.96 | 1.09 | 1.03 | 0.95 | +0.42 | +79.25% | 0.08 | 34 | 183 | 0.55 | 0.69 | 0.22 | -0.02 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 13.50 | 0.68 | 0.77 | 0.73 | 0.72 | +0.34 | +89.48% | 0.05 | 399 | 37 | 0.55 | 0.57 | 0.24 | -0.02 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 14.00 | 0.46 | 0.54 | 0.50 | 0.49 | +0.22 | +81.49% | 0.04 | 85 | 153 | 0.56 | 0.45 | 0.24 | -0.02 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 14.50 | 0.31 | 0.37 | 0.34 | 0.34 | +0.17 | +100.00% | 0.02 | 1,038 | 179 | 0.57 | 0.34 | 0.22 | -0.02 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 15.00 | 0.21 | 0.26 | 0.24 | 0.23 | +0.12 | +109.10% | 0.02 | 1,090 | 1,401 | 0.58 | 0.25 | 0.19 | -0.02 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 15.50 | 0.12 | 0.20 | 0.16 | 0.15 | +0.01 | +7.15% | 0.01 | 3 | 2,145 | 0.60 | 0.18 | 0.15 | -0.01 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 16.00 | 0.08 | 0.14 | 0.11 | 0.09 | +0.03 | +50.00% | 0.01 | 26 | 5,496 | 0.62 | 0.13 | 0.11 | -0.01 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 16.50 | 0.05 | 0.24 | 0.15 | 0.07 | +0.02 | +40.00% | 0.01 | 2 | 58 | 0.74 | 0.08 | 0.08 | -0.01 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 17.00 | 0.02 | 0.07 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 85 | 274 | 0.61 | 0.06 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 17.50 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.93 | 0.03 | 0.04 | 0.00 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.79 | 0.02 | 0.03 | 0.00 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.09 | 0.01 | 0.02 | 0.00 | 5/8/2026 | 5/20/2026 3:59:47 PM EST |
| 19.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.07 | 0.01 | 0.01 | 0.00 | 5/14/2026 | 5/20/2026 3:59:47 PM EST |
| 19.50 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.37 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:47 PM EST |
| 20.50 | 0.00 | 0.33 | 0.17 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.65 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:47 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.12 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:47 PM EST |
| 22.00 | 0.00 | 0.33 | 0.17 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:47 PM EST |
| 23.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 24.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 26.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 27.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 28.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 29.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 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 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.16 | 0.08 | 0.09 | % | 0.01 | 1 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:47 PM EST | |
| 8.00 | 0.00 | 0.32 | 0.16 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:47 PM EST |
| 9.00 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 9.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.43 | -0.01 | 0.01 | 0.00 | 4/29/2026 | 5/20/2026 3:59:47 PM EST |
| 10.50 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.86 | -0.02 | 0.03 | -0.01 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 11.00 | 0.00 | 0.09 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 1 | 128 | 0.79 | -0.05 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 11.50 | 0.06 | 0.13 | 0.10 | 0.13 | -0.07 | -35.00% | 0.01 | 1 | 114 | 0.67 | -0.09 | 0.09 | -0.01 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 12.00 | 0.11 | 0.20 | 0.16 | 0.15 | -0.19 | -55.89% | 0.01 | 124 | 134 | 0.65 | -0.14 | 0.13 | -0.02 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 12.50 | 0.20 | 0.27 | 0.24 | 0.32 | -0.22 | -40.75% | 0.02 | 41 | 177 | 0.61 | -0.21 | 0.18 | -0.02 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 13.00 | 0.35 | 0.40 | 0.38 | 0.38 | -0.44 | -53.66% | 0.03 | 43 | 644 | 0.60 | -0.31 | 0.22 | -0.02 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 13.50 | 0.54 | 0.58 | 0.56 | 0.62 | -0.48 | -43.64% | 0.04 | 17 | 539 | 0.57 | -0.43 | 0.24 | -0.02 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 14.00 | 0.80 | 0.88 | 0.84 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 428 | 0.58 | -0.55 | 0.24 | -0.02 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 14.50 | 1.12 | 1.26 | 1.19 | 1.87 | 0.00 | 0.00% | 0.08 | 0 | 157 | 0.59 | -0.66 | 0.22 | -0.02 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 15.00 | 1.37 | 1.80 | 1.59 | 1.79 | -0.61 | -25.42% | 0.11 | 20 | 635 | 0.83 | -0.75 | 0.19 | -0.02 | 5/20/2026 | 5/20/2026 3:59:47 PM EST |
| 15.50 | 1.89 | 2.45 | 2.17 | 2.04 | 0.00 | 0.00% | 0.14 | 0 | 23 | 1.09 | -0.82 | 0.15 | -0.01 | 5/15/2026 | 5/20/2026 3:59:47 PM EST |
| 16.00 | 2.35 | 2.88 | 2.62 | 2.96 | 0.00 | 0.00% | 0.16 | 0 | 34 | 1.14 | -0.87 | 0.11 | -0.01 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 16.50 | 2.69 | 3.45 | 3.07 | 1.57 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.32 | -0.92 | 0.08 | -0.01 | 5/8/2026 | 5/20/2026 3:59:47 PM EST |
| 17.00 | 3.25 | 3.95 | 3.60 | 4.28 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.42 | -0.94 | 0.06 | -0.01 | 5/19/2026 | 5/20/2026 3:59:47 PM EST |
| 17.50 | 3.75 | 4.55 | 4.15 | 2.96 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.62 | -0.97 | 0.04 | 0.00 | 5/6/2026 | 5/20/2026 3:59:47 PM EST |
| 18.00 | 3.80 | 5.05 | 4.43 | 3.42 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.71 | -0.98 | 0.03 | 0.00 | 5/14/2026 | 5/20/2026 3:59:47 PM EST |
| 18.50 | 4.55 | 5.50 | 5.03 | 3.60 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.75 | -0.99 | 0.02 | 0.00 | 5/11/2026 | 5/20/2026 3:59:47 PM EST |
| 19.00 | 4.80 | 6.00 | 5.40 | 5.55 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.83 | -0.99 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 3:59:47 PM EST |
| 19.50 | 5.50 | 6.50 | 6.00 | 4.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.91 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:47 PM EST |
| 20.00 | 6.10 | 7.20 | 6.65 | 5.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.20 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:47 PM EST |
| 20.50 | 6.60 | 7.70 | 7.15 | 5.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:47 PM EST |
| 21.00 | 6.90 | 8.20 | 7.55 | 6.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:47 PM EST |
| 22.00 | 7.90 | 9.20 | 8.55 | 7.15 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:47 PM EST |
| 23.00 | 8.80 | 10.20 | 9.50 | 8.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:47 PM EST |
| 24.00 | 9.80 | 11.20 | 10.50 | 9.56 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:47 PM EST |
| 25.00 | 10.80 | 12.20 | 11.50 | % | 0.46 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 26.00 | 11.85 | 13.20 | 12.53 | % | 0.48 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 27.00 | 13.00 | 14.20 | 13.60 | % | 0.50 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 28.00 | 14.05 | 15.20 | 14.63 | % | 0.52 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 29.00 | 15.00 | 16.20 | 15.60 | % | 0.54 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST | |||
| 30.00 | 15.90 | 17.20 | 16.55 | % | 0.55 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:47 PM EST |