Options Chain for ROCKET COS INC COM CL A (RKT) - $12.78 as of 7/24/2026 11:38:33 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 | 7.55 | 8.45 | 8.00 | 8.15 | -0.30 | -3.55% | 1.60 | 2 | 2 | 6.22 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 7.00 | 5.95 | 6.45 | 6.20 | 6.15 | -0.94 | -13.26% | 0.89 | 2 | 1 | 4.32 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 7.50 | 5.45 | 5.95 | 5.70 | 5.65 | % | 0.76 | 2 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:59:01 AM EST | |
| 8.00 | 4.95 | 5.40 | 5.18 | 5.15 | -1.95 | -27.47% | 0.65 | 2 | 1 | 3.58 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 8.50 | 4.45 | 4.95 | 4.70 | 4.65 | -1.13 | -19.55% | 0.55 | 2 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 9.00 | 3.95 | 4.45 | 4.20 | 4.15 | -1.06 | -20.35% | 0.47 | 2 | 2 | 2.91 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 9.50 | 3.45 | 3.90 | 3.68 | 3.65 | -1.05 | -22.34% | 0.39 | 2 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 10.00 | 3.05 | 3.45 | 3.25 | 3.15 | +0.32 | +11.31% | 0.33 | 3 | 66 | 1.24 | 1.00 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 10.50 | 2.55 | 2.97 | 2.76 | 2.65 | +0.34 | +14.72% | 0.26 | 3 | 1 | 1.64 | 0.98 | 0.05 | 0.00 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 11.00 | 2.06 | 2.57 | 2.32 | 2.15 | -0.35 | -14.00% | 0.21 | 3 | 3 | 1.26 | 0.95 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 11.50 | 1.65 | 2.03 | 1.84 | 1.65 | +0.23 | +16.20% | 0.16 | 3 | 48 | 1.01 | 0.88 | 0.17 | -0.02 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 12.00 | 1.09 | 1.50 | 1.30 | 0.95 | 0.00 | 0.00% | 0.11 | 0 | 41 | 0.49 | 0.79 | 0.26 | -0.02 | 7/23/2026 | 7/24/2026 10:59:01 AM EST |
| 12.50 | 0.80 | 1.00 | 0.90 | 0.61 | -0.07 | -10.30% | 0.07 | 1 | 27 | 0.63 | 0.65 | 0.34 | -0.03 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 13.00 | 0.56 | 0.63 | 0.60 | 0.63 | +0.23 | +57.50% | 0.05 | 279 | 332 | 0.61 | 0.47 | 0.36 | -0.03 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 13.50 | 0.32 | 0.37 | 0.35 | 0.33 | +0.10 | +43.48% | 0.03 | 4,245 | 5,943 | 0.59 | 0.30 | 0.30 | -0.03 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 14.00 | 0.16 | 0.21 | 0.19 | 0.19 | +0.04 | +26.67% | 0.01 | 217 | 329 | 0.61 | 0.18 | 0.22 | -0.02 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 14.50 | 0.09 | 0.10 | 0.10 | 0.10 | +0.04 | +66.67% | 0.01 | 3,103 | 3,767 | 0.63 | 0.11 | 0.14 | -0.01 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 15.00 | 0.04 | 0.05 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 8 | 1,884 | 0.65 | 0.06 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 15.50 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 709 | 0.72 | 0.03 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 16.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 8 | 1,187 | 0.89 | 0.01 | 0.02 | 0.00 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 16.50 | 0.00 | 0.36 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 457 | 1.92 | 0.00 | 0.01 | 0.00 | 7/23/2026 | 7/24/2026 10:59:01 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,560 | 1.31 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 10:59:01 AM EST |
| 17.50 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 834 | 1.07 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,169 | 1.35 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 10:59:01 AM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 152 | 1.37 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 10:59:01 AM EST |
| 19.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 461 | 1.34 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 10:59:01 AM EST |
| 19.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:59:01 AM EST | |||
| 20.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.37 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 10:59:01 AM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.49 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 10:59:01 AM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.61 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/24/2026 10:59:01 AM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/24/2026 10:59:01 AM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/24/2026 10:59:01 AM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.93 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/24/2026 10:59:01 AM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:59:01 AM EST | |||
| 27.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:59:01 AM EST | |||
| 28.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:59:01 AM EST | |||
| 29.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:59:01 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 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:59:01 AM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:59:01 AM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:59:01 AM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.22 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 10:59:01 AM EST |
| 8.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/24/2026 10:59:01 AM EST | |||
| 9.00 | 0.00 | 0.36 | 0.18 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/24/2026 10:59:01 AM EST |
| 9.50 | 0.00 | 0.36 | 0.18 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/24/2026 10:59:01 AM EST |
| 10.00 | 0.01 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.16 | 0.00 | 0.01 | 0.00 | 7/22/2026 | 7/24/2026 10:59:01 AM EST |
| 10.50 | 0.00 | 0.03 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.80 | -0.02 | 0.05 | 0.00 | 7/23/2026 | 7/24/2026 10:59:01 AM EST |
| 11.00 | 0.02 | 0.03 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 501 | 63 | 0.77 | -0.05 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 11.50 | 0.03 | 0.06 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 22 | 120 | 0.71 | -0.12 | 0.17 | -0.02 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 12.00 | 0.07 | 0.12 | 0.10 | 0.13 | -0.07 | -35.00% | 0.01 | 128 | 200 | 0.66 | -0.21 | 0.26 | -0.02 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 12.50 | 0.16 | 0.20 | 0.18 | 0.31 | -0.03 | -8.83% | 0.01 | 22 | 524 | 0.64 | -0.35 | 0.34 | -0.03 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 13.00 | 0.30 | 0.36 | 0.33 | 0.37 | -0.23 | -38.34% | 0.03 | 9 | 775 | 0.61 | -0.53 | 0.36 | -0.03 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 13.50 | 0.53 | 0.61 | 0.57 | 0.59 | -0.28 | -32.19% | 0.04 | 103 | 1,720 | 0.61 | -0.70 | 0.30 | -0.03 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 14.00 | 0.87 | 0.96 | 0.92 | 1.28 | 0.00 | 0.00% | 0.07 | 0 | 757 | 1.01 | -0.82 | 0.22 | -0.02 | 7/23/2026 | 7/24/2026 10:59:01 AM EST |
| 14.50 | 1.21 | 1.52 | 1.37 | 1.84 | +0.05 | +2.80% | 0.09 | 2 | 271 | 1.23 | -0.89 | 0.14 | -0.01 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 15.00 | 1.72 | 1.86 | 1.79 | 1.76 | -0.51 | -22.47% | 0.12 | 24 | 235 | 1.61 | -0.94 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 15.50 | 2.13 | 2.95 | 2.54 | 2.80 | +0.89 | +46.60% | 0.16 | 2 | 100 | 1.38 | -0.97 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 10:59:01 AM EST |
| 16.00 | 2.61 | 3.45 | 3.03 | 2.97 | 0.00 | 0.00% | 0.19 | 0 | 141 | 2.08 | -0.99 | 0.02 | 0.00 | 7/23/2026 | 7/24/2026 10:59:01 AM EST |
| 16.50 | 3.10 | 3.95 | 3.53 | 2.80 | 0.00 | 0.00% | 0.21 | 0 | 8 | 2.23 | -1.00 | 0.01 | 0.00 | 7/8/2026 | 7/24/2026 10:59:01 AM EST |
| 17.00 | 3.60 | 4.45 | 4.03 | 3.03 | 0.00 | 0.00% | 0.24 | 0 | 52 | 2.29 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 10:59:01 AM EST |
| 17.50 | 4.10 | 4.95 | 4.53 | 2.70 | 0.00 | 0.00% | 0.26 | 0 | 21 | 2.41 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/24/2026 10:59:01 AM EST |
| 18.00 | 4.60 | 5.50 | 5.05 | % | 0.28 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:59:01 AM EST | |||
| 18.50 | 5.10 | 5.35 | 5.23 | 4.92 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.24 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 10:59:01 AM EST |
| 19.00 | 5.60 | 6.50 | 6.05 | % | 0.32 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/24/2026 10:59:01 AM EST | |||
| 19.50 | 6.05 | 7.00 | 6.53 | 4.73 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.98 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 10:59:01 AM EST |
| 20.00 | 6.55 | 7.50 | 7.03 | 5.28 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 10:59:01 AM EST |
| 21.00 | 7.55 | 8.50 | 8.03 | 6.65 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.28 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 10:59:01 AM EST |
| 22.00 | 8.55 | 9.50 | 9.03 | 7.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 10:59:01 AM EST |
| 23.00 | 9.55 | 10.50 | 10.03 | 8.65 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 10:59:01 AM EST |
| 24.00 | 10.55 | 11.50 | 11.03 | 9.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 10:59:01 AM EST |
| 25.00 | 11.55 | 12.50 | 12.03 | 9.46 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 10:59:01 AM EST |
| 26.00 | 12.55 | 13.50 | 13.03 | 12.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/24/2026 10:59:01 AM EST |
| 27.00 | 13.55 | 14.50 | 14.03 | 10.95 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 10:59:01 AM EST |
| 28.00 | 14.55 | 15.50 | 15.03 | 12.75 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 10:59:01 AM EST |
| 29.00 | 15.55 | 16.50 | 16.03 | 13.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 10:59:01 AM EST |