Options Chain for ROCKET COS INC COM CL A (RKT) - $12.35 as of 6/9/2026 11:39:11 AM 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 | 7.60 | 7.90 | 7.75 | 7.76 | +0.41 | +5.58% | 1.55 | 13 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:59:01 AM EST |
| 7.00 | 5.55 | 6.30 | 5.93 | 5.55 | 0.00 | 0.00% | 0.85 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 11:59:01 AM EST |
| 8.00 | 4.55 | 5.40 | 4.98 | 4.49 | -0.11 | -2.40% | 0.62 | 1 | 6 | 6.17 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:59:01 AM EST |
| 9.00 | 3.55 | 4.50 | 4.03 | 3.40 | 0.00 | 0.00% | 0.45 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 11:59:01 AM EST |
| 9.50 | 3.05 | 4.00 | 3.53 | 2.96 | 0.00 | 0.00% | 0.37 | 0 | 3 | 4.56 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 11:59:01 AM EST |
| 10.00 | 2.48 | 3.30 | 2.89 | 3.17 | +0.79 | +33.20% | 0.29 | 5 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:59:01 AM EST |
| 10.50 | 2.09 | 2.81 | 2.45 | 2.04 | 0.00 | 0.00% | 0.23 | 0 | 6 | 3.87 | 0.99 | 0.02 | 0.00 | 6/8/2026 | 6/9/2026 11:59:01 AM EST |
| 11.00 | 1.59 | 2.16 | 1.88 | 2.10 | % | 0.17 | 2 | 0 | 2.77 | 0.97 | 0.06 | -0.01 | 6/9/2026 | 6/9/2026 11:59:01 AM EST | |
| 11.50 | 1.18 | 1.62 | 1.40 | 1.42 | +0.15 | +11.82% | 0.12 | 45 | 117 | 2.15 | 0.91 | 0.14 | -0.04 | 6/9/2026 | 6/9/2026 11:59:01 AM EST |
| 12.00 | 0.78 | 1.14 | 0.96 | 1.22 | +0.72 | +144.00% | 0.08 | 414 | 484 | 0.91 | 0.82 | 0.26 | -0.05 | 6/9/2026 | 6/9/2026 11:59:01 AM EST |
| 12.50 | 0.50 | 0.66 | 0.58 | 0.57 | +0.27 | +90.00% | 0.05 | 2,522 | 2,859 | 0.87 | 0.66 | 0.36 | -0.07 | 6/9/2026 | 6/9/2026 11:59:01 AM EST |
| 13.00 | 0.30 | 0.38 | 0.34 | 0.37 | +0.24 | +184.62% | 0.03 | 5,673 | 2,398 | 0.86 | 0.47 | 0.38 | -0.07 | 6/9/2026 | 6/9/2026 11:59:01 AM EST |
| 13.50 | 0.16 | 0.20 | 0.18 | 0.19 | +0.14 | +280.00% | 0.01 | 3,605 | 1,497 | 0.90 | 0.30 | 0.32 | -0.06 | 6/9/2026 | 6/9/2026 11:59:01 AM EST |
| 14.00 | 0.10 | 0.11 | 0.11 | 0.10 | +0.07 | +233.34% | 0.01 | 4,931 | 1,798 | 0.97 | 0.18 | 0.23 | -0.05 | 6/9/2026 | 6/9/2026 11:59:01 AM EST |
| 14.50 | 0.03 | 0.08 | 0.06 | 0.06 | +0.04 | +200.00% | 0.00 | 226 | 2,266 | 1.00 | 0.10 | 0.15 | -0.03 | 6/9/2026 | 6/9/2026 11:59:01 AM EST |
| 15.00 | 0.02 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 151 | 2,701 | 1.02 | 0.06 | 0.09 | -0.02 | 6/9/2026 | 6/9/2026 11:59:01 AM EST |
| 15.50 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 164 | 1,336 | 1.09 | 0.03 | 0.05 | -0.01 | 6/9/2026 | 6/9/2026 11:59:01 AM EST |
| 16.00 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 46 | 661 | 1.19 | 0.01 | 0.03 | -0.01 | 6/9/2026 | 6/9/2026 11:59:01 AM EST |
| 16.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 27 | 276 | 1.40 | 0.00 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 11:59:01 AM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.38 | 0.00 | 0.01 | 0.00 | 6/8/2026 | 6/9/2026 11:59:01 AM EST |
| 17.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.50 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 11:59:01 AM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1,423 | 1.91 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:59:01 AM EST |
| 18.50 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 11:59:01 AM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.02 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 11:59:01 AM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 140 | 2.13 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 11:59:01 AM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 71 | 150 | 2.04 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:59:01 AM EST |
| 20.50 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.13 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 11:59:01 AM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 191 | 2.23 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 11:59:01 AM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.41 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 11:59:01 AM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 6/9/2026 11:59:01 AM EST | |||
| 24.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 11:59:01 AM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 6/9/2026 11:59:01 AM EST | |||
| 26.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 6/9/2026 11:59:01 AM EST | |||
| 27.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 11:59:01 AM EST | |||
| 28.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 11:59:01 AM EST | |||
| 29.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 11:59:01 AM EST | |||
| 30.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 11:59:01 AM 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 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 11:59:01 AM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.89 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 11:59:01 AM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 11:59:01 AM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 11:59:01 AM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 11:59:01 AM EST |
| 10.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.91 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 11:59:01 AM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 25 | 1.33 | -0.01 | 0.02 | 0.00 | 6/9/2026 | 6/9/2026 11:59:01 AM EST |
| 11.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 756 | 1.08 | -0.03 | 0.06 | -0.01 | 6/8/2026 | 6/9/2026 11:59:01 AM EST |
| 11.50 | 0.04 | 0.07 | 0.06 | 0.05 | -0.05 | -50.00% | 0.01 | 6 | 559 | 0.93 | -0.09 | 0.14 | -0.04 | 6/9/2026 | 6/9/2026 11:59:01 AM EST |
| 12.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.04 | -22.23% | 0.01 | 106 | 900 | 0.86 | -0.18 | 0.26 | -0.05 | 6/9/2026 | 6/9/2026 11:59:01 AM EST |
| 12.50 | 0.28 | 0.33 | 0.31 | 0.32 | -0.17 | -34.70% | 0.02 | 398 | 2,029 | 0.86 | -0.34 | 0.36 | -0.07 | 6/9/2026 | 6/9/2026 11:59:01 AM EST |
| 13.00 | 0.55 | 0.60 | 0.58 | 0.61 | -0.20 | -24.70% | 0.04 | 173 | 2,415 | 0.90 | -0.53 | 0.38 | -0.07 | 6/9/2026 | 6/9/2026 11:59:01 AM EST |
| 13.50 | 0.82 | 1.04 | 0.93 | 0.80 | -0.47 | -37.01% | 0.07 | 67 | 578 | 0.90 | -0.70 | 0.32 | -0.06 | 6/9/2026 | 6/9/2026 11:59:01 AM EST |
| 14.00 | 1.21 | 1.45 | 1.33 | 1.33 | -0.35 | -20.84% | 0.10 | 66 | 2,548 | 1.19 | -0.82 | 0.23 | -0.05 | 6/9/2026 | 6/9/2026 11:59:01 AM EST |
| 14.50 | 1.53 | 1.93 | 1.73 | 1.72 | -0.48 | -21.82% | 0.12 | 2 | 1,110 | 1.23 | -0.90 | 0.15 | -0.03 | 6/9/2026 | 6/9/2026 11:59:01 AM EST |
| 15.00 | 1.72 | 2.46 | 2.09 | 2.64 | 0.00 | 0.00% | 0.14 | 0 | 56 | 1.45 | -0.94 | 0.09 | -0.02 | 6/8/2026 | 6/9/2026 11:59:01 AM EST |
| 15.50 | 2.23 | 2.95 | 2.59 | 2.60 | -0.26 | -9.10% | 0.17 | 2 | 37 | 1.69 | -0.97 | 0.05 | -0.01 | 6/9/2026 | 6/9/2026 11:59:01 AM EST |
| 16.00 | 2.67 | 3.40 | 3.04 | 2.97 | -0.55 | -15.63% | 0.19 | 2 | 6 | 1.80 | -0.99 | 0.03 | -0.01 | 6/9/2026 | 6/9/2026 11:59:01 AM EST |
| 16.50 | 3.20 | 3.95 | 3.58 | 3.53 | +0.21 | +6.33% | 0.22 | 1 | 1 | 2.72 | -1.00 | 0.01 | 0.00 | 6/9/2026 | 6/9/2026 11:59:01 AM EST |
| 17.00 | 3.70 | 4.40 | 4.05 | 3.29 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.38 | -1.00 | 0.01 | 0.00 | 6/3/2026 | 6/9/2026 11:59:01 AM EST |
| 17.50 | 4.00 | 4.95 | 4.48 | 4.40 | 0.00 | 0.00% | 0.26 | 0 | 4 | 3.11 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 11:59:01 AM EST |
| 18.00 | 4.70 | 5.45 | 5.08 | 5.46 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.29 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 11:59:01 AM EST |
| 18.50 | 5.10 | 5.95 | 5.53 | 5.94 | 0.00 | 0.00% | 0.30 | 0 | 2 | 3.46 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 11:59:01 AM EST |
| 19.00 | 5.65 | 6.45 | 6.05 | 6.09 | -0.26 | -4.10% | 0.32 | 3 | 6 | 3.62 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:59:01 AM EST |
| 19.50 | 6.20 | 6.90 | 6.55 | 6.55 | 0.00 | 0.00% | 0.34 | 7 | 2 | 3.60 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:59:01 AM EST |
| 20.00 | 6.65 | 7.40 | 7.03 | 7.00 | +0.50 | +7.70% | 0.35 | 8 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:59:01 AM EST |
| 20.50 | 7.05 | 7.95 | 7.50 | 7.78 | +0.48 | +6.58% | 0.37 | 1 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:59:01 AM EST |
| 21.00 | 7.65 | 8.45 | 8.05 | 8.11 | +0.18 | +2.27% | 0.38 | 3 | 3 | 4.22 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:59:01 AM EST |
| 22.00 | 8.65 | 9.45 | 9.05 | 8.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 11:59:01 AM EST |
| 23.00 | 9.65 | 10.45 | 10.05 | 9.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 11:59:01 AM EST |
| 24.00 | 10.70 | 11.65 | 11.18 | 11.17 | +0.72 | +6.89% | 0.47 | 1 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:59:01 AM EST |
| 25.00 | 11.65 | 12.45 | 12.05 | 12.07 | +0.26 | +2.21% | 0.48 | 1 | 0 | 5.20 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 11:59:01 AM EST |
| 26.00 | 12.65 | 13.45 | 13.05 | 12.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 11:59:01 AM EST |
| 27.00 | 13.70 | 14.65 | 14.18 | % | 0.53 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 6/9/2026 11:59:01 AM EST | |||
| 28.00 | 14.65 | 15.45 | 15.05 | % | 0.54 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 6/9/2026 11:59:01 AM EST | |||
| 29.00 | 15.70 | 16.45 | 16.08 | 14.81 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 11:59:01 AM EST |
| 30.00 | 16.65 | 17.65 | 17.15 | 15.96 | 0.00 | 0.00% | 0.57 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 11:59:01 AM EST |