Options Chain for ROCKET COS INC COM CL A (RKT) - $13.96 as of 7/29/2026 7:17:45 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 | 8.10 | 9.30 | 8.70 | 8.50 | 0.00 | 0.00% | 1.74 | 0 | 1 | 4.88 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 4:00:03 PM EST |
| 7.00 | 6.20 | 7.30 | 6.75 | 6.66 | -0.14 | -2.06% | 0.96 | 1 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 8.00 | 5.45 | 6.30 | 5.88 | 6.62 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 4:00:03 PM EST |
| 9.00 | 4.45 | 5.30 | 4.88 | 5.63 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.46 | 0.99 | 0.01 | 0.00 | 7/10/2026 | 7/29/2026 4:00:03 PM EST |
| 9.50 | 3.95 | 4.75 | 4.35 | % | 0.46 | 0 | 0 | 2.17 | 0.98 | 0.02 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 10.00 | 3.30 | 4.25 | 3.78 | 4.15 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.96 | 0.97 | 0.03 | -0.01 | 7/20/2026 | 7/29/2026 4:00:03 PM EST |
| 10.50 | 3.05 | 3.70 | 3.38 | % | 0.32 | 0 | 0 | 1.69 | 0.94 | 0.05 | -0.01 | 7/29/2026 4:00:03 PM EST | |||
| 11.00 | 2.60 | 3.10 | 2.85 | % | 0.26 | 0 | 0 | 1.37 | 0.90 | 0.07 | -0.01 | 7/29/2026 4:00:03 PM EST | |||
| 11.50 | 2.17 | 2.65 | 2.41 | 1.82 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.81 | 0.85 | 0.09 | -0.02 | 7/23/2026 | 7/29/2026 4:00:03 PM EST |
| 12.00 | 1.81 | 2.23 | 2.02 | 2.17 | % | 0.17 | 1 | 0 | 0.86 | 0.80 | 0.12 | -0.02 | 7/29/2026 | 7/29/2026 4:00:03 PM EST | |
| 12.50 | 1.41 | 1.78 | 1.60 | 1.47 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.79 | 0.73 | 0.14 | -0.03 | 7/27/2026 | 7/29/2026 4:00:03 PM EST |
| 13.00 | 1.01 | 1.41 | 1.21 | 1.60 | +0.16 | +11.12% | 0.09 | 3 | 39 | 0.73 | 0.65 | 0.16 | -0.03 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 13.50 | 1.00 | 1.10 | 1.05 | 1.39 | +0.25 | +21.93% | 0.08 | 2 | 173 | 0.83 | 0.57 | 0.17 | -0.03 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 14.00 | 0.77 | 0.86 | 0.82 | 1.09 | +0.25 | +29.77% | 0.06 | 34 | 411 | 0.83 | 0.48 | 0.17 | -0.03 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 14.50 | 0.58 | 0.66 | 0.62 | 0.62 | -0.09 | -12.68% | 0.04 | 54 | 151 | 0.82 | 0.40 | 0.17 | -0.03 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 15.00 | 0.43 | 0.57 | 0.50 | 0.63 | +0.10 | +18.87% | 0.03 | 25 | 233 | 0.85 | 0.33 | 0.15 | -0.03 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 15.50 | 0.30 | 0.37 | 0.34 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.81 | 0.26 | 0.14 | -0.02 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 16.00 | 0.22 | 0.33 | 0.28 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 1,263 | 0.85 | 0.20 | 0.12 | -0.02 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 16.50 | 0.05 | 0.24 | 0.15 | 0.14 | -0.03 | -17.65% | 0.01 | 2 | 57 | 0.74 | 0.15 | 0.10 | -0.02 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 17.00 | 0.01 | 0.18 | 0.10 | 0.10 | -0.04 | -28.58% | 0.01 | 23 | 47 | 0.69 | 0.11 | 0.08 | -0.01 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 17.50 | 0.01 | 0.16 | 0.09 | 0.13 | 0.00 | 0.00% | 0.01 | 52 | 22 | 0.75 | 0.08 | 0.06 | -0.01 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 18.00 | 0.01 | 0.13 | 0.07 | 0.06 | -0.04 | -40.00% | 0.00 | 5 | 173 | 0.78 | 0.05 | 0.05 | -0.01 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 18.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.98 | 0.04 | 0.04 | -0.01 | 7/22/2026 | 7/29/2026 4:00:03 PM EST |
| 19.00 | 0.01 | 0.34 | 0.18 | 0.07 | -0.03 | -30.00% | 0.01 | 1 | 66 | 1.07 | 0.03 | 0.03 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 19.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.54 | 0.02 | 0.02 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.01 | 0.01 | 0.00 | 7/7/2026 | 7/29/2026 4:00:03 PM EST |
| 20.50 | 0.00 | 0.37 | 0.19 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.70 | 0.01 | 0.01 | 0.00 | 7/17/2026 | 7/29/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.37 | 0.19 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.76 | 0.01 | 0.01 | 0.00 | 7/17/2026 | 7/29/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 23.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 24.00 | 0.00 | 0.36 | 0.18 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 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 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.36 | 0.18 | % | 0.03 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.37 | 0.19 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.37 | 0.19 | % | 0.02 | 0 | 0 | 1.97 | -0.01 | 0.01 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 9.50 | 0.00 | 0.10 | 0.05 | 0.09 | +0.04 | +80.00% | 0.01 | 1 | 4 | 1.22 | -0.02 | 0.02 | 0.00 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.33 | 0.17 | 0.16 | +0.10 | +166.67% | 0.02 | 1 | 66 | 1.53 | -0.03 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 10.50 | 0.01 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.96 | -0.06 | 0.05 | -0.01 | 7/23/2026 | 7/29/2026 4:00:03 PM EST |
| 11.00 | 0.02 | 0.24 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.83 | -0.10 | 0.07 | -0.01 | 7/28/2026 | 7/29/2026 4:00:03 PM EST |
| 11.50 | 0.08 | 0.27 | 0.18 | 0.17 | -0.08 | -32.00% | 0.02 | 75 | 17 | 0.81 | -0.15 | 0.09 | -0.02 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 12.00 | 0.28 | 0.36 | 0.32 | 0.25 | -0.01 | -3.85% | 0.03 | 1 | 106 | 0.87 | -0.20 | 0.12 | -0.02 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 12.50 | 0.41 | 0.50 | 0.46 | 0.35 | -0.02 | -5.41% | 0.04 | 3 | 329 | 0.86 | -0.27 | 0.14 | -0.03 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 13.00 | 0.59 | 0.65 | 0.62 | 0.60 | -0.14 | -18.92% | 0.05 | 2 | 2,930 | 0.83 | -0.35 | 0.16 | -0.03 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 13.50 | 0.79 | 0.91 | 0.85 | 0.65 | -0.12 | -15.59% | 0.06 | 16 | 327 | 0.84 | -0.43 | 0.17 | -0.03 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 14.00 | 1.05 | 1.15 | 1.10 | 0.94 | -0.06 | -6.00% | 0.08 | 10 | 133 | 0.82 | -0.52 | 0.17 | -0.03 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 14.50 | 1.34 | 1.64 | 1.49 | 1.32 | -0.40 | -23.26% | 0.10 | 1 | 75 | 0.89 | -0.60 | 0.17 | -0.03 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 15.00 | 1.63 | 1.88 | 1.76 | 1.50 | -0.91 | -37.76% | 0.12 | 4 | 37 | 0.81 | -0.67 | 0.15 | -0.03 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 15.50 | 1.99 | 2.43 | 2.21 | 2.15 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.87 | -0.74 | 0.14 | -0.02 | 7/21/2026 | 7/29/2026 4:00:03 PM EST |
| 16.00 | 2.25 | 2.87 | 2.56 | 2.78 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.12 | -0.80 | 0.12 | -0.02 | 7/27/2026 | 7/29/2026 4:00:03 PM EST |
| 16.50 | 2.67 | 3.30 | 2.99 | 3.05 | +1.13 | +58.86% | 0.18 | 4 | 4 | 1.16 | -0.85 | 0.10 | -0.02 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 17.00 | 3.10 | 3.70 | 3.40 | 3.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.14 | -0.89 | 0.08 | -0.01 | 7/27/2026 | 7/29/2026 4:00:03 PM EST |
| 17.50 | 3.50 | 4.30 | 3.90 | 3.81 | +0.06 | +1.60% | 0.22 | 1 | 1 | 1.35 | -0.92 | 0.06 | -0.01 | 7/29/2026 | 7/29/2026 4:00:03 PM EST |
| 18.00 | 3.90 | 4.85 | 4.38 | % | 0.24 | 0 | 0 | 1.49 | -0.95 | 0.05 | -0.01 | 7/29/2026 4:00:03 PM EST | |||
| 18.50 | 4.30 | 5.35 | 4.83 | 4.75 | 0.00 | 0.00% | 0.26 | 0 | 30 | 1.57 | -0.96 | 0.04 | -0.01 | 7/21/2026 | 7/29/2026 4:00:03 PM EST |
| 19.00 | 4.75 | 5.75 | 5.25 | % | 0.28 | 0 | 0 | 1.53 | -0.97 | 0.03 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 19.50 | 5.25 | 6.50 | 5.88 | % | 0.30 | 0 | 0 | 1.91 | -0.98 | 0.02 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 20.00 | 5.75 | 6.95 | 6.35 | % | 0.32 | 0 | 0 | 1.92 | -0.99 | 0.01 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 20.50 | 6.25 | 7.50 | 6.88 | % | 0.34 | 0 | 0 | 2.05 | -0.99 | 0.01 | 0.00 | 7/29/2026 4:00:03 PM EST | |||
| 21.00 | 6.75 | 8.00 | 7.38 | 6.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.12 | -0.99 | 0.01 | 0.00 | 7/15/2026 | 7/29/2026 4:00:03 PM EST |
| 22.00 | 7.75 | 8.80 | 8.28 | 8.12 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.00 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 4:00:03 PM EST |
| 23.00 | 8.75 | 9.85 | 9.30 | 8.70 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/29/2026 4:00:03 PM EST |
| 24.00 | 9.75 | 10.85 | 10.30 | 9.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 4:00:03 PM EST |
| 25.00 | 10.75 | 12.00 | 11.38 | 10.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 4:00:03 PM EST |