Options Chain for ROCKET COS INC COM CL A (RKT) - $14.63 as of 7/8/2026 11:38:36 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 | 8.65 | 9.55 | 9.10 | % | 1.82 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 7/8/2026 1:58:58 PM EST | |||
| 7.00 | 6.95 | 7.50 | 7.23 | 7.11 | -2.03 | -22.21% | 1.03 | 1 | 16 | 4.02 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 8.00 | 5.65 | 6.50 | 6.08 | 6.61 | 0.00 | 0.00% | 0.76 | 0 | 13 | 3.39 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 1:58:58 PM EST |
| 8.50 | 5.15 | 6.05 | 5.60 | % | 0.66 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 7/8/2026 1:58:58 PM EST | |||
| 9.00 | 4.65 | 5.50 | 5.08 | 7.16 | 0.00 | 0.00% | 0.56 | 0 | 11 | 2.84 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 1:58:58 PM EST |
| 9.50 | 4.15 | 5.00 | 4.58 | % | 0.48 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/8/2026 1:58:58 PM EST | |||
| 10.00 | 3.95 | 4.35 | 4.15 | 4.10 | -1.35 | -24.78% | 0.42 | 2 | 127 | 1.99 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 10.50 | 3.15 | 4.05 | 3.60 | 5.65 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.19 | 1.00 | 0.01 | 0.00 | 6/30/2026 | 7/8/2026 1:58:58 PM EST |
| 11.00 | 2.85 | 3.40 | 3.13 | 2.33 | 0.00 | 0.00% | 0.28 | 0 | 41 | 1.67 | 0.98 | 0.02 | -0.01 | 6/5/2026 | 7/8/2026 1:58:58 PM EST |
| 11.50 | 2.21 | 2.89 | 2.55 | % | 0.22 | 0 | 0 | 1.45 | 0.96 | 0.05 | -0.01 | 7/8/2026 1:58:58 PM EST | |||
| 12.00 | 2.04 | 2.43 | 2.24 | 1.96 | -0.84 | -30.00% | 0.19 | 4 | 3,548 | 1.31 | 0.93 | 0.09 | -0.02 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 12.50 | 1.49 | 1.91 | 1.70 | 3.64 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.07 | 0.87 | 0.13 | -0.02 | 7/1/2026 | 7/8/2026 1:58:58 PM EST |
| 13.00 | 1.20 | 1.48 | 1.34 | 1.35 | -0.50 | -27.03% | 0.10 | 5 | 4,257 | 0.72 | 0.79 | 0.19 | -0.03 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 13.50 | 0.85 | 0.93 | 0.89 | 0.72 | -1.13 | -61.09% | 0.07 | 12 | 112 | 0.71 | 0.68 | 0.24 | -0.03 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 14.00 | 0.59 | 0.64 | 0.62 | 0.60 | -0.26 | -30.24% | 0.04 | 214 | 8,900 | 0.64 | 0.55 | 0.27 | -0.03 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 14.50 | 0.38 | 0.43 | 0.41 | 0.39 | -0.22 | -36.07% | 0.03 | 165 | 1,176 | 0.65 | 0.42 | 0.27 | -0.03 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 15.00 | 0.23 | 0.27 | 0.25 | 0.24 | -0.19 | -44.19% | 0.02 | 1,625 | 5,390 | 0.65 | 0.29 | 0.24 | -0.03 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 15.50 | 0.12 | 0.16 | 0.14 | 0.15 | -0.14 | -48.28% | 0.01 | 290 | 1,194 | 0.65 | 0.20 | 0.19 | -0.02 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 16.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.10 | -52.64% | 0.01 | 254 | 11,905 | 0.66 | 0.13 | 0.14 | -0.02 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 16.50 | 0.04 | 0.06 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 60 | 398 | 0.67 | 0.08 | 0.10 | -0.01 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 17.00 | 0.02 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 158 | 3,264 | 0.68 | 0.06 | 0.07 | -0.01 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 17.50 | 0.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 0.00 | 4 | 3,505 | 0.82 | 0.02 | 0.04 | 0.00 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 18.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 48 | 4,069 | 0.76 | 0.02 | 0.03 | 0.00 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 18.50 | 0.01 | 0.03 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 2 | 182 | 0.86 | 0.01 | 0.02 | 0.00 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 811 | 1.06 | 0.00 | 0.01 | 0.00 | 7/2/2026 | 7/8/2026 1:58:58 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 1:58:58 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 642 | 1.07 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 1:58:58 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.20 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 1:58:58 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.31 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/8/2026 1:58:58 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/8/2026 1:58:58 PM EST | |||
| 24.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/8/2026 1:58:58 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.48 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/8/2026 1:58:58 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/8/2026 1:58:58 PM EST | |||
| 27.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/8/2026 1:58:58 PM EST | |||
| 28.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 7/8/2026 1:58:58 PM EST | |||
| 29.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/8/2026 1:58:58 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 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/8/2026 1:58:58 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/8/2026 1:58:58 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.58 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 1:58:58 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/8/2026 1:58:58 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.41 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 1:58:58 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/8/2026 1:58:58 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,097 | 1.01 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 10.50 | 0.00 | 0.07 | 0.04 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 13 | 1.25 | 0.00 | 0.01 | 0.00 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 11.00 | 0.01 | 0.06 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 26 | 724 | 0.89 | -0.02 | 0.02 | -0.01 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 11.50 | 0.01 | 0.06 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 14 | 320 | 0.75 | -0.04 | 0.05 | -0.01 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 12.00 | 0.05 | 0.07 | 0.06 | 0.06 | +0.02 | +50.00% | 0.01 | 30 | 2,372 | 0.72 | -0.07 | 0.09 | -0.02 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 12.50 | 0.10 | 0.14 | 0.12 | 0.10 | +0.03 | +42.86% | 0.01 | 19 | 221 | 0.70 | -0.13 | 0.13 | -0.02 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 13.00 | 0.18 | 0.22 | 0.20 | 0.20 | +0.10 | +100.00% | 0.02 | 509 | 5,379 | 0.67 | -0.21 | 0.19 | -0.03 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 13.50 | 0.33 | 0.38 | 0.36 | 0.34 | +0.12 | +54.55% | 0.03 | 9,436 | 451 | 0.65 | -0.32 | 0.24 | -0.03 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 14.00 | 0.54 | 0.58 | 0.56 | 0.60 | +0.25 | +71.43% | 0.04 | 1,126 | 5,306 | 0.67 | -0.45 | 0.27 | -0.03 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 14.50 | 0.81 | 0.88 | 0.85 | 0.74 | +0.14 | +23.34% | 0.06 | 17 | 2,779 | 0.66 | -0.58 | 0.27 | -0.03 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 15.00 | 1.15 | 1.28 | 1.22 | 1.09 | +0.17 | +18.48% | 0.08 | 301 | 740 | 0.68 | -0.71 | 0.24 | -0.03 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 15.50 | 1.37 | 1.81 | 1.59 | 0.99 | 0.00 | 0.00% | 0.10 | 0 | 714 | 1.02 | -0.80 | 0.19 | -0.02 | 7/7/2026 | 7/8/2026 1:58:58 PM EST |
| 16.00 | 1.91 | 2.15 | 2.03 | 2.01 | +0.42 | +26.42% | 0.13 | 99 | 439 | 0.95 | -0.87 | 0.14 | -0.02 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 16.50 | 2.22 | 2.80 | 2.51 | 1.75 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.31 | -0.92 | 0.10 | -0.01 | 7/7/2026 | 7/8/2026 1:58:58 PM EST |
| 17.00 | 2.63 | 3.20 | 2.92 | 2.90 | +0.38 | +15.08% | 0.17 | 2 | 175 | 1.29 | -0.94 | 0.07 | -0.01 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 17.50 | 3.15 | 4.00 | 3.58 | % | 0.20 | 0 | 0 | 1.85 | -0.98 | 0.04 | 0.00 | 7/8/2026 1:58:58 PM EST | |||
| 18.00 | 3.65 | 4.35 | 4.00 | 4.05 | +2.09 | +106.64% | 0.22 | 2 | 10 | 1.76 | -0.98 | 0.03 | 0.00 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 18.50 | 4.00 | 5.05 | 4.53 | % | 0.24 | 0 | 0 | 2.16 | -0.99 | 0.02 | 0.00 | 7/8/2026 1:58:58 PM EST | |||
| 19.00 | 4.55 | 5.60 | 5.08 | % | 0.27 | 0 | 0 | 2.34 | -1.00 | 0.01 | 0.00 | 7/8/2026 1:58:58 PM EST | |||
| 19.50 | 5.00 | 5.90 | 5.45 | 4.20 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 1:58:58 PM EST |
| 20.00 | 5.50 | 6.60 | 6.05 | 5.21 | 0.00 | 0.00% | 0.30 | 0 | 5 | 2.55 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 1:58:58 PM EST |
| 21.00 | 6.65 | 7.50 | 7.08 | 7.30 | +1.60 | +28.07% | 0.34 | 2 | 1 | 2.60 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 22.00 | 7.65 | 8.55 | 8.10 | 6.65 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 1:58:58 PM EST |
| 23.00 | 8.50 | 9.60 | 9.05 | 7.47 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 1:58:58 PM EST |
| 24.00 | 9.60 | 10.45 | 10.03 | 8.46 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 1:58:58 PM EST |
| 25.00 | 10.50 | 11.60 | 11.05 | 10.75 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 7/8/2026 1:58:58 PM EST |
| 26.00 | 11.60 | 12.45 | 12.03 | 9.83 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 1:58:58 PM EST |
| 27.00 | 12.65 | 13.55 | 13.10 | 10.85 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 1:58:58 PM EST |
| 28.00 | 13.65 | 14.35 | 14.00 | 14.30 | +1.75 | +13.95% | 0.50 | 2 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 1:58:58 PM EST |
| 29.00 | 14.65 | 15.55 | 15.10 | 13.55 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 1:58:58 PM EST |