Options Chain for ROCKET COS INC COM CL A (RKT) - $13.79 as of 5/25/2026 10:21:16 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 | 8.20 | 9.20 | 8.70 | 10.85 | 0.00 | 0.00% | 1.74 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:58 PM EST |
| 7.00 | 6.30 | 6.90 | 6.60 | 5.48 | 0.00 | 0.00% | 0.94 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 8.00 | 5.20 | 6.15 | 5.68 | 5.50 | 0.00 | 0.00% | 0.71 | 0 | 2 | 2.69 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 9.00 | 4.30 | 5.15 | 4.73 | 4.55 | 0.00 | 0.00% | 0.53 | 0 | 2 | 2.23 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 9.50 | 3.80 | 4.65 | 4.23 | 4.95 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.02 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:58 PM EST |
| 10.00 | 3.30 | 4.15 | 3.73 | 2.60 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.82 | 1.00 | 0.01 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 10.50 | 2.87 | 3.65 | 3.26 | 4.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.62 | 0.99 | 0.02 | 0.00 | 5/12/2026 | 5/22/2026 3:59:58 PM EST |
| 11.00 | 2.39 | 3.10 | 2.75 | 3.85 | 0.00 | 0.00% | 0.25 | 0 | 55 | 1.36 | 0.97 | 0.04 | -0.01 | 5/11/2026 | 5/22/2026 3:59:58 PM EST |
| 11.50 | 1.93 | 2.53 | 2.23 | 1.78 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.08 | 0.94 | 0.08 | -0.01 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 12.00 | 1.49 | 2.00 | 1.75 | 1.91 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.85 | 0.89 | 0.12 | -0.01 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 12.50 | 1.11 | 1.58 | 1.35 | 1.45 | +0.10 | +7.41% | 0.11 | 2 | 73 | 0.79 | 0.82 | 0.17 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 13.00 | 1.06 | 1.17 | 1.12 | 0.91 | -0.19 | -17.28% | 0.09 | 3 | 205 | 0.58 | 0.72 | 0.22 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 13.50 | 0.73 | 0.84 | 0.79 | 0.63 | -0.24 | -27.59% | 0.06 | 361 | 439 | 0.57 | 0.61 | 0.25 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 14.00 | 0.50 | 0.57 | 0.54 | 0.50 | -0.08 | -13.80% | 0.04 | 124 | 452 | 0.57 | 0.48 | 0.26 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 14.50 | 0.35 | 0.39 | 0.37 | 0.35 | -0.07 | -16.67% | 0.03 | 28 | 1,256 | 0.59 | 0.36 | 0.24 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 15.00 | 0.21 | 0.26 | 0.24 | 0.23 | -0.02 | -8.00% | 0.02 | 174 | 1,691 | 0.59 | 0.26 | 0.20 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 15.50 | 0.13 | 0.20 | 0.17 | 0.15 | -0.03 | -16.67% | 0.01 | 14 | 2,148 | 0.62 | 0.18 | 0.15 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 16.00 | 0.09 | 0.15 | 0.12 | 0.09 | -0.03 | -25.00% | 0.01 | 33 | 5,497 | 0.65 | 0.13 | 0.12 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 16.50 | 0.05 | 0.13 | 0.09 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.68 | 0.09 | 0.09 | -0.01 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 17.00 | 0.02 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.68 | 0.06 | 0.06 | -0.01 | 5/21/2026 | 5/22/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 185 | 1.06 | 0.03 | 0.03 | 0.00 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.79 | 0.02 | 0.03 | 0.00 | 5/18/2026 | 5/22/2026 3:59:58 PM EST |
| 18.50 | 0.00 | 0.32 | 0.16 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.42 | 0.01 | 0.01 | 0.00 | 5/8/2026 | 5/22/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.54 | 0.00 | 0.01 | 0.00 | 5/14/2026 | 5/22/2026 3:59:58 PM EST |
| 19.50 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.45 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:58 PM EST |
| 20.50 | 0.00 | 0.33 | 0.17 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.74 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.07 | 0.04 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.22 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.33 | 0.17 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 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 | 2.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.32 | 0.16 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 9.50 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.68 | 0.00 | 0.01 | 0.00 | 4/29/2026 | 5/22/2026 3:59:58 PM EST |
| 10.50 | 0.00 | 0.32 | 0.16 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 52 | 1.46 | -0.01 | 0.02 | 0.00 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.06 | -54.55% | 0.00 | 4 | 129 | 0.81 | -0.03 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 11.50 | 0.04 | 0.11 | 0.08 | 0.08 | -0.07 | -46.67% | 0.01 | 46 | 113 | 0.71 | -0.06 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 12.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.07 | -41.18% | 0.01 | 5 | 160 | 0.63 | -0.11 | 0.12 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 12.50 | 0.15 | 0.22 | 0.19 | 0.20 | +0.01 | +5.27% | 0.02 | 177 | 278 | 0.62 | -0.18 | 0.17 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 13.00 | 0.27 | 0.34 | 0.31 | 0.32 | +0.02 | +6.67% | 0.02 | 121 | 664 | 0.61 | -0.28 | 0.22 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 13.50 | 0.45 | 0.51 | 0.48 | 0.50 | +0.03 | +6.39% | 0.04 | 59 | 567 | 0.59 | -0.39 | 0.25 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 14.00 | 0.70 | 0.76 | 0.73 | 0.76 | +0.02 | +2.71% | 0.05 | 27 | 438 | 0.59 | -0.52 | 0.26 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 14.50 | 1.01 | 1.08 | 1.05 | 1.09 | -0.01 | -0.91% | 0.07 | 23 | 159 | 0.58 | -0.64 | 0.24 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 15.00 | 1.31 | 1.62 | 1.47 | 1.54 | +0.14 | +10.00% | 0.10 | 23 | 666 | 0.61 | -0.74 | 0.20 | -0.02 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 15.50 | 1.63 | 2.15 | 1.89 | 2.04 | +0.09 | +4.62% | 0.12 | 1 | 30 | 0.91 | -0.82 | 0.15 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 16.00 | 2.20 | 2.59 | 2.40 | 2.47 | -0.17 | -6.44% | 0.15 | 1 | 69 | 1.13 | -0.87 | 0.12 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 16.50 | 2.62 | 3.25 | 2.94 | 2.93 | +1.36 | +86.63% | 0.18 | 2 | 11 | 1.25 | -0.91 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 17.00 | 3.15 | 3.70 | 3.43 | 4.28 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.30 | -0.94 | 0.06 | -0.01 | 5/19/2026 | 5/22/2026 3:59:58 PM EST |
| 17.50 | 3.45 | 4.35 | 3.90 | 2.96 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.58 | -0.97 | 0.03 | 0.00 | 5/6/2026 | 5/22/2026 3:59:58 PM EST |
| 18.00 | 4.10 | 4.70 | 4.40 | 3.42 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.49 | -0.98 | 0.03 | 0.00 | 5/14/2026 | 5/22/2026 3:59:58 PM EST |
| 18.50 | 4.55 | 5.25 | 4.90 | 5.00 | +1.40 | +38.89% | 0.26 | 2 | 2 | 1.64 | -0.99 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 19.00 | 5.10 | 5.70 | 5.40 | 5.27 | -0.28 | -5.05% | 0.28 | 1 | 1 | 1.66 | -1.00 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 19.50 | 5.60 | 6.30 | 5.95 | 6.00 | +1.50 | +33.34% | 0.31 | 2 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 20.00 | 6.00 | 6.75 | 6.38 | 5.10 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.89 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:58 PM EST |
| 20.50 | 6.60 | 7.25 | 6.93 | 7.00 | +1.40 | +25.00% | 0.34 | 2 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 21.00 | 7.00 | 7.80 | 7.40 | 7.50 | +1.40 | +22.96% | 0.35 | 2 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 22.00 | 8.00 | 8.80 | 8.40 | 8.50 | +1.35 | +18.89% | 0.38 | 2 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |
| 23.00 | 8.95 | 9.65 | 9.30 | 8.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:58 PM EST |
| 24.00 | 10.10 | 10.70 | 10.40 | 9.56 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:58 PM EST |
| 25.00 | 11.00 | 11.80 | 11.40 | 11.50 | % | 0.46 | 2 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 26.00 | 12.00 | 12.80 | 12.40 | 12.50 | % | 0.48 | 2 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 27.00 | 12.90 | 13.80 | 13.35 | 13.50 | % | 0.49 | 2 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 28.00 | 13.80 | 14.75 | 14.28 | % | 0.51 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:58 PM EST | |||
| 29.00 | 14.95 | 15.80 | 15.38 | 15.50 | % | 0.53 | 2 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST | |
| 30.00 | 16.10 | 16.75 | 16.43 | 16.50 | % | 0.55 | 2 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:58 PM EST |