Options Chain for ROCKET COS INC COM CL A (RKT) - $13.91 as of 6/16/2026 1:29:02 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 | 8.60 | 9.45 | 9.03 | 8.71 | -0.64 | -6.85% | 1.81 | 2 | 2 | 4.19 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:52 PM EST |
| 7.00 | 6.60 | 7.45 | 7.03 | 6.49 | 0.00 | 0.00% | 1.00 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 2:58:52 PM EST |
| 8.00 | 5.60 | 6.50 | 6.05 | 4.78 | 0.00 | 0.00% | 0.76 | 0 | 3 | 2.47 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 2:58:52 PM EST |
| 9.00 | 4.60 | 5.50 | 5.05 | 3.98 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 2:58:52 PM EST |
| 9.50 | 4.20 | 5.00 | 4.60 | % | 0.48 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/16/2026 2:58:52 PM EST | |||
| 10.00 | 3.60 | 4.50 | 4.05 | 3.60 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.66 | 1.00 | 0.01 | 0.00 | 5/20/2026 | 6/16/2026 2:58:52 PM EST |
| 10.50 | 3.20 | 3.95 | 3.58 | 2.68 | 0.00 | 0.00% | 0.34 | 0 | 95 | 1.47 | 0.99 | 0.01 | 0.00 | 6/9/2026 | 6/16/2026 2:58:52 PM EST |
| 11.00 | 2.76 | 3.45 | 3.11 | 3.30 | -0.13 | -3.79% | 0.28 | 9 | 11 | 1.30 | 0.97 | 0.03 | -0.01 | 6/16/2026 | 6/16/2026 2:58:52 PM EST |
| 11.50 | 2.31 | 3.05 | 2.68 | 1.66 | 0.00 | 0.00% | 0.23 | 0 | 45 | 1.23 | 0.96 | 0.05 | -0.01 | 6/5/2026 | 6/16/2026 2:58:52 PM EST |
| 12.00 | 1.94 | 2.50 | 2.22 | 2.12 | 0.00 | 0.00% | 0.19 | 0 | 50 | 1.09 | 0.92 | 0.08 | -0.02 | 6/15/2026 | 6/16/2026 2:58:52 PM EST |
| 12.50 | 1.56 | 2.05 | 1.81 | 2.00 | 0.00 | 0.00% | 0.14 | 0 | 124 | 0.95 | 0.88 | 0.12 | -0.02 | 6/15/2026 | 6/16/2026 2:58:52 PM EST |
| 13.00 | 1.21 | 1.63 | 1.42 | 1.50 | +0.07 | +4.90% | 0.11 | 48 | 277 | 0.54 | 0.81 | 0.17 | -0.03 | 6/16/2026 | 6/16/2026 2:58:52 PM EST |
| 13.50 | 0.87 | 1.06 | 0.97 | 0.97 | +0.08 | +8.99% | 0.07 | 285 | 3,058 | 0.63 | 0.72 | 0.21 | -0.03 | 6/16/2026 | 6/16/2026 2:58:52 PM EST |
| 14.00 | 0.62 | 0.73 | 0.68 | 0.70 | +0.04 | +6.07% | 0.05 | 5,102 | 809 | 0.65 | 0.60 | 0.25 | -0.03 | 6/16/2026 | 6/16/2026 2:58:52 PM EST |
| 14.50 | 0.42 | 0.49 | 0.46 | 0.56 | +0.13 | +30.24% | 0.03 | 385 | 907 | 0.65 | 0.48 | 0.25 | -0.03 | 6/16/2026 | 6/16/2026 2:58:52 PM EST |
| 15.00 | 0.26 | 0.34 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 1,101 | 2,094 | 0.67 | 0.36 | 0.23 | -0.03 | 6/16/2026 | 6/16/2026 2:58:52 PM EST |
| 15.50 | 0.16 | 0.22 | 0.19 | 0.17 | -0.03 | -15.00% | 0.01 | 285 | 1,279 | 0.70 | 0.26 | 0.20 | -0.03 | 6/16/2026 | 6/16/2026 2:58:52 PM EST |
| 16.00 | 0.06 | 0.21 | 0.14 | 0.12 | +0.05 | +71.43% | 0.01 | 54 | 434 | 0.66 | 0.18 | 0.16 | -0.02 | 6/16/2026 | 6/16/2026 2:58:52 PM EST |
| 16.50 | 0.03 | 0.15 | 0.09 | 0.12 | +0.04 | +50.00% | 0.01 | 1 | 289 | 0.66 | 0.12 | 0.12 | -0.02 | 6/16/2026 | 6/16/2026 2:58:52 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.02 | -33.34% | 0.01 | 58 | 330 | 0.71 | 0.08 | 0.08 | -0.01 | 6/16/2026 | 6/16/2026 2:58:52 PM EST |
| 17.50 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,518 | 1.27 | 0.04 | 0.05 | -0.01 | 6/12/2026 | 6/16/2026 2:58:52 PM EST |
| 18.00 | 0.02 | 0.05 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 25 | 0.78 | 0.03 | 0.04 | -0.01 | 6/16/2026 | 6/16/2026 2:58:52 PM EST |
| 18.50 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,207 | 1.33 | 0.01 | 0.02 | 0.00 | 6/2/2026 | 6/16/2026 2:58:52 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.98 | 0.01 | 0.01 | 0.00 | 5/28/2026 | 6/16/2026 2:58:52 PM EST |
| 19.50 | 0.00 | 0.33 | 0.17 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.73 | 0.00 | 0.01 | 0.00 | 6/9/2026 | 6/16/2026 2:58:52 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 558 | 1.11 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 2:58:52 PM EST |
| 21.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.18 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/16/2026 2:58:52 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.29 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 2:58:52 PM EST |
| 23.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/16/2026 2:58:52 PM EST | |||
| 24.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/16/2026 2:58:52 PM EST | |||
| 25.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.60 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 2:58:52 PM EST |
| 26.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/16/2026 2:58:52 PM EST | |||
| 27.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 2:58:52 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/16/2026 2:58:52 PM EST | |||
| 29.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/16/2026 2:58:52 PM EST | |||
| 30.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/16/2026 2:58:52 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 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/16/2026 2:58:52 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 2:58:52 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 2:58:52 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 2:58:52 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.23 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/16/2026 2:58:52 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.17 | 0.00 | 0.01 | 0.00 | 6/9/2026 | 6/16/2026 2:58:52 PM EST |
| 10.50 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 94 | 1.87 | -0.01 | 0.01 | 0.00 | 6/11/2026 | 6/16/2026 2:58:52 PM EST |
| 11.00 | 0.01 | 0.18 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 13 | 398 | 0.83 | -0.03 | 0.03 | -0.01 | 6/16/2026 | 6/16/2026 2:58:52 PM EST |
| 11.50 | 0.00 | 0.24 | 0.12 | 0.05 | +0.02 | +66.67% | 0.01 | 1 | 129 | 0.86 | -0.04 | 0.05 | -0.01 | 6/16/2026 | 6/16/2026 2:58:52 PM EST |
| 12.00 | 0.02 | 0.09 | 0.06 | 0.06 | -0.02 | -25.00% | 0.01 | 3 | 680 | 0.79 | -0.08 | 0.08 | -0.02 | 6/16/2026 | 6/16/2026 2:58:52 PM EST |
| 12.50 | 0.08 | 0.16 | 0.12 | 0.11 | -0.01 | -8.34% | 0.01 | 70 | 875 | 0.75 | -0.12 | 0.12 | -0.02 | 6/16/2026 | 6/16/2026 2:58:52 PM EST |
| 13.00 | 0.17 | 0.26 | 0.22 | 0.19 | -0.07 | -26.93% | 0.02 | 231 | 1,659 | 0.72 | -0.19 | 0.17 | -0.03 | 6/16/2026 | 6/16/2026 2:58:52 PM EST |
| 13.50 | 0.33 | 0.45 | 0.39 | 0.31 | -0.07 | -18.43% | 0.03 | 12 | 367 | 0.70 | -0.28 | 0.21 | -0.03 | 6/16/2026 | 6/16/2026 2:58:52 PM EST |
| 14.00 | 0.51 | 0.71 | 0.61 | 0.59 | -0.04 | -6.35% | 0.04 | 216 | 364 | 0.69 | -0.40 | 0.25 | -0.03 | 6/16/2026 | 6/16/2026 2:58:52 PM EST |
| 14.50 | 0.82 | 0.90 | 0.86 | 0.85 | +0.08 | +10.39% | 0.06 | 7 | 186 | 0.64 | -0.52 | 0.25 | -0.03 | 6/16/2026 | 6/16/2026 2:58:52 PM EST |
| 15.00 | 1.10 | 1.34 | 1.22 | 1.26 | +0.27 | +27.28% | 0.08 | 75 | 154 | 0.72 | -0.64 | 0.23 | -0.03 | 6/16/2026 | 6/16/2026 2:58:52 PM EST |
| 15.50 | 1.35 | 1.72 | 1.54 | 2.39 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.71 | -0.74 | 0.20 | -0.03 | 6/12/2026 | 6/16/2026 2:58:52 PM EST |
| 16.00 | 1.75 | 2.20 | 1.98 | 3.46 | 0.00 | 0.00% | 0.12 | 0 | 92 | 1.12 | -0.82 | 0.16 | -0.02 | 6/5/2026 | 6/16/2026 2:58:52 PM EST |
| 16.50 | 2.14 | 2.65 | 2.40 | 3.55 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.20 | -0.88 | 0.12 | -0.02 | 5/18/2026 | 6/16/2026 2:58:52 PM EST |
| 17.00 | 2.49 | 3.20 | 2.85 | 2.77 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.58 | -0.92 | 0.08 | -0.01 | 5/29/2026 | 6/16/2026 2:58:52 PM EST |
| 17.50 | 3.10 | 3.75 | 3.43 | 3.59 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.58 | -0.96 | 0.05 | -0.01 | 5/26/2026 | 6/16/2026 2:58:52 PM EST |
| 18.00 | 3.60 | 4.40 | 4.00 | 4.78 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.89 | -0.97 | 0.04 | -0.01 | 6/4/2026 | 6/16/2026 2:58:52 PM EST |
| 18.50 | 4.10 | 4.90 | 4.50 | % | 0.24 | 0 | 0 | 2.00 | -0.99 | 0.02 | 0.00 | 6/16/2026 2:58:52 PM EST | |||
| 19.00 | 4.55 | 5.35 | 4.95 | 6.17 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.04 | -0.99 | 0.01 | 0.00 | 6/10/2026 | 6/16/2026 2:58:52 PM EST |
| 19.50 | 5.05 | 5.90 | 5.48 | 6.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.21 | -1.00 | 0.01 | 0.00 | 6/9/2026 | 6/16/2026 2:58:52 PM EST |
| 20.00 | 5.55 | 6.40 | 5.98 | 5.90 | 0.00 | 0.00% | 0.30 | 0 | 3 | 2.31 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 2:58:52 PM EST |
| 21.00 | 6.55 | 7.50 | 7.03 | 6.95 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 2:58:52 PM EST |
| 22.00 | 7.55 | 8.35 | 7.95 | % | 0.36 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/16/2026 2:58:52 PM EST | |||
| 23.00 | 8.55 | 9.40 | 8.98 | 10.13 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 2:58:52 PM EST |
| 24.00 | 9.55 | 10.40 | 9.98 | 10.93 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 2:58:52 PM EST |
| 25.00 | 10.55 | 11.40 | 10.98 | 11.78 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 2:58:52 PM EST |
| 26.00 | 11.55 | 12.40 | 11.98 | % | 0.46 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/16/2026 2:58:52 PM EST | |||
| 27.00 | 12.55 | 13.40 | 12.98 | % | 0.48 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 6/16/2026 2:58:52 PM EST | |||
| 28.00 | 13.55 | 14.40 | 13.98 | % | 0.50 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 6/16/2026 2:58:52 PM EST | |||
| 29.00 | 14.55 | 15.40 | 14.98 | 16.15 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 2:58:52 PM EST |
| 30.00 | 15.55 | 16.40 | 15.98 | % | 0.53 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 6/16/2026 2:58:52 PM EST |